KissMeData/020760/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	190100	37163989	924	924	924	924	117
3	20231027	190000	37163989	924	924	924	924	0
4	20231027	185900	37163989	924	924	924	924	0
5	20231027	185800	37163989	924	924	924	924	0
6	20231027	185700	37163989	924	924	924	924	0
7	20231027	185600	37163989	924	924	924	924	0
8	20231027	185500	37163989	924	924	924	924	0
9	20231027	185400	37163989	924	924	924	924	0
10	20231027	185300	37163989	924	924	924	924	0
11	20231027	185200	37163989	924	924	924	924	0
12	20231027	185100	37163989	924	924	924	924	0
13	20231027	185000	37163989	924	924	924	924	0
14	20231027	184900	37163989	924	924	924	924	0
15	20231027	184800	37163989	924	924	924	924	0
16	20231027	184700	37163989	924	924	924	924	0
17	20231027	184600	37163989	924	924	924	924	0
18	20231027	184500	37163989	924	924	924	924	0
19	20231027	184400	37163989	924	924	924	924	0
20	20231027	184300	37163989	924	924	924	924	0
21	20231027	184200	37163989	924	924	924	924	0
22	20231027	184100	37163989	924	924	924	924	0
23	20231027	184000	37163989	924	924	924	924	0
24	20231027	183900	37163989	924	924	924	924	0
25	20231027	183800	37163989	924	924	924	924	0
26	20231027	183700	37163989	924	924	924	924	0
27	20231027	183600	37163989	924	924	924	924	0
28	20231027	183500	37163989	924	924	924	924	0
29	20231027	183400	37163989	924	924	924	924	0
30	20231027	183300	37163989	924	924	924	924	0
31	20231027	183200	37163989	924	924	924	924	0
32	20231027	183100	37163989	924	924	924	924	117
33	20231027	183000	37163989	924	924	924	924	0
34	20231027	182900	37163989	924	924	924	924	0
35	20231027	182800	37163989	924	924	924	924	0
36	20231027	182700	37163989	924	924	924	924	0
37	20231027	182600	37163989	924	924	924	924	0
38	20231027	182500	37163989	924	924	924	924	0
39	20231027	182400	37163989	924	924	924	924	0
40	20231027	182300	37163989	924	924	924	924	0
41	20231027	182200	37163989	924	924	924	924	0
42	20231027	182100	37163989	924	924	924	924	0
43	20231027	182000	37163989	924	924	924	924	0
44	20231027	181900	37163989	924	924	924	924	0
45	20231027	181800	37163989	924	924	924	924	0
46	20231027	181700	37163989	924	924	924	924	0
47	20231027	181600	37163989	924	924	924	924	0
48	20231027	181500	37163989	924	924	924	924	0
49	20231027	181400	37163989	924	924	924	924	0
50	20231027	181300	37163989	924	924	924	924	0
51	20231027	181200	37163989	924	924	924	924	0
52	20231027	181100	37163989	924	924	924	924	0
53	20231027	181000	37163989	924	924	924	924	0
54	20231027	180900	37163989	924	924	924	924	0
55	20231027	180800	37163989	924	924	924	924	0
56	20231027	180700	37163989	924	924	924	924	0
57	20231027	180600	37163989	924	924	924	924	0
58	20231027	180500	37163989	924	924	924	924	0
59	20231027	180400	37163989	924	924	924	924	0
60	20231027	180300	37163989	924	924	924	924	0
61	20231027	180200	37163989	924	924	924	924	0
62	20231027	180100	37163989	924	924	924	924	117
63	20231027	180000	37163989	924	924	924	924	0
64	20231027	175900	37163989	924	924	924	924	0
65	20231027	175800	37163989	924	924	924	924	0
66	20231027	175700	37163989	924	924	924	924	0
67	20231027	175600	37163989	924	924	924	924	0
68	20231027	175500	37163989	924	924	924	924	0
69	20231027	175400	37163989	924	924	924	924	0
70	20231027	175300	37163989	924	924	924	924	0
71	20231027	175200	37163989	924	924	924	924	0
72	20231027	175100	37163989	924	924	924	924	0
73	20231027	175000	37163989	924	924	924	924	0
74	20231027	174900	37163989	924	924	924	924	0
75	20231027	174800	37163989	924	924	924	924	0
76	20231027	174700	37163989	924	924	924	924	0
77	20231027	174600	37163989	924	924	924	924	0
78	20231027	174500	37163989	924	924	924	924	0
79	20231027	174400	37163989	924	924	924	924	0
80	20231027	174300	37163989	924	924	924	924	0
81	20231027	174200	37163989	924	924	924	924	0
82	20231027	174100	37163989	924	924	924	924	0
83	20231027	174000	37163989	924	924	924	924	0
84	20231027	173900	37163989	924	924	924	924	0
85	20231027	173800	37163989	924	924	924	924	0
86	20231027	173700	37163989	924	924	924	924	0
87	20231027	173600	37163989	924	924	924	924	0
88	20231027	173500	37163989	924	924	924	924	0
89	20231027	173400	37163989	924	924	924	924	0
90	20231027	173300	37163989	924	924	924	924	0
91	20231027	173200	37163989	924	924	924	924	0
92	20231027	173100	37163989	924	924	924	924	117
93	20231027	173000	37163989	924	924	924	924	0
94	20231027	172900	37163989	924	924	924	924	0
95	20231027	172800	37163989	924	924	924	924	0
96	20231027	172700	37163989	924	924	924	924	0
97	20231027	172600	37163989	924	924	924	924	0
98	20231027	172500	37163989	924	924	924	924	0
99	20231027	172400	37163989	924	924	924	924	0
100	20231027	172300	37163989	924	924	924	924	0
101	20231027	172200	37163989	924	924	924	924	0
102	20231027	172100	37163989	924	924	924	924	0
103	20231027	172000	37163989	924	924	924	924	0
104	20231027	171900	37163989	924	924	924	924	0
105	20231027	171800	37163989	924	924	924	924	0
106	20231027	171700	37163989	924	924	924	924	0
107	20231027	171600	37163989	924	924	924	924	0
108	20231027	171500	37163989	924	924	924	924	0
109	20231027	171400	37163989	924	924	924	924	0
110	20231027	171300	37163989	924	924	924	924	0
111	20231027	171200	37163989	924	924	924	924	0
112	20231027	171100	37163989	924	924	924	924	0
113	20231027	171000	37163989	924	924	924	924	0
114	20231027	170900	37163989	924	924	924	924	0
115	20231027	170800	37163989	924	924	924	924	0
116	20231027	170700	37163989	924	924	924	924	0
117	20231027	170600	37163989	924	924	924	924	0
118	20231027	170500	37163989	924	924	924	924	0
119	20231027	170400	37163989	924	924	924	924	0
120	20231027	170300	37163989	924	924	924	924	0
121	20231027	170200	37163989	924	924	924	924	0
122	20231027	170100	37163989	924	924	924	924	117
123	20231027	170000	37163989	924	924	924	924	0
124	20231027	165900	37163989	924	924	924	924	0
125	20231027	165800	37163989	924	924	924	924	0
126	20231027	165700	37163989	924	924	924	924	0
127	20231027	165600	37163989	924	924	924	924	0
128	20231027	165500	37163989	924	924	924	924	0
129	20231027	165400	37163989	924	924	924	924	0
130	20231027	165300	37163989	924	924	924	924	0
131	20231027	165200	37163989	924	924	924	924	0
132	20231027	165100	37163989	924	924	924	924	0
133	20231027	165000	37163989	924	924	924	924	0
134	20231027	164900	37163989	924	924	924	924	0
135	20231027	164800	37163989	924	924	924	924	0
136	20231027	164700	37163989	924	924	924	924	0
137	20231027	164600	37163989	924	924	924	924	0
138	20231027	164500	37163989	924	924	924	924	0
139	20231027	164400	37163989	924	924	924	924	0
140	20231027	164300	37163989	924	924	924	924	0
141	20231027	164200	37163989	924	924	924	924	0
142	20231027	164100	37163989	924	924	924	924	0
143	20231027	164000	37163989	924	924	924	924	0
144	20231027	163900	37163989	924	924	924	924	0
145	20231027	163800	37163989	924	924	924	924	0
146	20231027	163700	37163989	924	924	924	924	0
147	20231027	163600	37163989	924	924	924	924	0
148	20231027	163500	37163989	924	924	924	924	0
149	20231027	163400	37163989	924	924	924	924	0
150	20231027	163300	37163989	924	924	924	924	0
151	20231027	163200	37163989	924	924	924	924	0
152	20231027	163100	37163989	924	924	924	924	117
153	20231027	163000	37163989	924	924	924	924	0
154	20231027	162900	37163989	924	924	924	924	0
155	20231027	162800	37163989	924	924	924	924	0
156	20231027	162700	37163989	924	924	924	924	0
157	20231027	162600	37163989	924	924	924	924	0
158	20231027	162500	37163989	924	924	924	924	0
159	20231027	162400	37163989	924	924	924	924	0
160	20231027	162300	37163989	924	924	924	924	0
161	20231027	162200	37163989	924	924	924	924	0
162	20231027	162100	37163989	924	924	924	924	0
163	20231027	162000	37163989	924	924	924	924	0
164	20231027	161900	37163989	924	924	924	924	0
165	20231027	161800	37163989	924	924	924	924	0
166	20231027	161700	37163989	924	924	924	924	0
167	20231027	161600	37163989	924	924	924	924	0
168	20231027	161500	37163989	924	924	924	924	0
169	20231027	161400	37163989	924	924	924	924	0
170	20231027	161300	37163989	924	924	924	924	0
171	20231027	161200	37163989	924	924	924	924	0
172	20231027	161100	37163989	924	924	924	924	0
173	20231027	161000	37163989	924	924	924	924	0
174	20231027	160900	37163989	924	924	924	924	0
175	20231027	160800	37163989	924	924	924	924	0
176	20231027	160700	37163989	924	924	924	924	0
177	20231027	160600	37163989	924	924	924	924	0
178	20231027	160500	37163989	924	924	924	924	0
179	20231027	160400	37163989	924	924	924	924	0
180	20231027	160300	37163989	924	924	924	924	0
181	20231027	160200	37163989	924	924	924	924	0
182	20231027	160100	37163989	924	924	924	924	117
183	20231027	160000	37163989	924	924	924	924	0
184	20231027	155900	37163989	924	924	924	924	0
185	20231027	155800	37163989	924	924	924	924	0
186	20231027	155700	37163989	924	924	924	924	0
187	20231027	155600	37163989	924	924	924	924	0
188	20231027	155500	37163989	924	924	924	924	0
189	20231027	155400	37163989	924	924	924	924	0
190	20231027	155300	37163989	924	924	924	924	0
191	20231027	155200	37163989	924	924	924	924	0
192	20231027	155100	37163989	924	924	924	924	0
193	20231027	155000	37163989	924	924	924	924	0
194	20231027	154900	37163989	924	924	924	924	0
195	20231027	154800	37163989	924	924	924	924	0
196	20231027	154700	37163989	924	924	924	924	0
197	20231027	154600	37163989	924	924	924	924	0
198	20231027	154500	37163989	924	924	924	924	0
199	20231027	154400	37163989	924	924	924	924	0
200	20231027	154300	37163989	924	924	924	924	0
201	20231027	154200	37163989	924	924	924	924	0
202	20231027	154100	37163989	924	924	924	924	0
203	20231027	154000	37163989	924	924	924	924	0
204	20231027	153900	37163989	924	924	924	924	0
205	20231027	153800	37163989	924	924	924	924	0
206	20231027	153700	37163989	924	924	924	924	0
207	20231027	153600	37163989	924	924	924	924	0
208	20231027	153500	37163989	924	924	924	924	0
209	20231027	153400	37163989	924	924	924	924	0
210	20231027	153300	37163989	924	924	924	924	0
211	20231027	153200	37163989	924	924	924	924	0
212	20231027	153100	37163989	924	924	924	924	117
213	20231027	153000	37163989	924	924	924	924	117
214	20231027	152900	37055881	924	924	924	924	0
215	20231027	152800	37055881	924	924	924	924	0
216	20231027	152700	37055881	924	924	924	924	0
217	20231027	152600	37055881	924	924	924	924	0
218	20231027	152500	37055881	924	924	924	924	0
219	20231027	152400	37055881	924	924	924	924	0
220	20231027	152300	37055881	924	924	924	924	0
221	20231027	152200	37055881	924	924	924	924	0
222	20231027	152100	37055881	924	924	924	924	0
223	20231027	152000	37055881	924	924	924	924	0
224	20231027	151900	37055881	924	924	924	924	200
225	20231027	151800	36871081	923	923	923	923	0
226	20231027	151700	36871081	923	923	923	923	0
227	20231027	151600	36871081	923	923	923	923	0
228	20231027	151500	36871081	923	923	923	923	0
229	20231027	151400	36871081	923	923	923	923	0
230	20231027	151300	36871081	923	923	923	923	0
231	20231027	151200	36871081	923	923	923	923	717
232	20231027	151100	36209290	923	923	923	923	50
233	20231027	151000	36163140	925	925	925	925	0
234	20231027	150900	36163140	925	925	925	925	0
235	20231027	150800	36163140	925	925	925	925	1
236	20231027	150700	36162215	923	924	925	923	1951
237	20231027	150600	34360358	925	925	925	925	0
238	20231027	150500	34360358	925	925	925	925	50
239	20231027	150400	34314108	929	929	929	929	1
240	20231027	150300	34313179	930	930	930	930	139
241	20231027	150200	34183909	929	929	929	929	14
242	20231027	150100	34170903	929	929	929	929	0
243	20231027	150000	34170903	929	929	929	929	0
244	20231027	145900	34170903	929	929	929	929	0
245	20231027	145800	34170903	929	929	929	929	0
246	20231027	145700	34170903	929	929	929	929	0
247	20231027	145600	34170903	929	929	929	929	0
248	20231027	145500	34170903	929	929	929	929	0
249	20231027	145400	34170903	929	929	929	929	0
250	20231027	145300	34170903	929	929	929	929	0
251	20231027	145200	34170903	929	929	929	929	0
252	20231027	145100	34170903	929	929	929	929	0
253	20231027	145000	34170903	929	929	929	929	0
254	20231027	144900	34170903	929	929	929	929	0
255	20231027	144800	34170903	929	929	929	929	1
256	20231027	144700	34169974	925	925	925	925	0
257	20231027	144600	34169974	925	925	925	925	0
258	20231027	144500	34169974	925	925	925	925	0
259	20231027	144400	34169974	925	925	925	925	6
260	20231027	144300	34164424	924	924	924	924	0
261	20231027	144200	34164424	924	924	924	924	708
262	20231027	144100	33510232	924	924	924	924	200
263	20231027	144000	33325432	924	924	924	924	591
264	20231027	143900	32779348	924	924	924	924	0
265	20231027	143800	32779348	924	924	924	924	0
266	20231027	143700	32779348	924	924	924	924	15
267	20231027	143600	32765488	924	924	924	924	0
268	20231027	143500	32765488	924	924	924	924	50
269	20231027	143400	32719288	924	924	924	924	0
270	20231027	143300	32719288	924	924	924	924	10
271	20231027	143200	32710048	924	924	924	924	50
272	20231027	143100	32663848	924	924	924	924	0
273	20231027	143000	32663848	924	924	924	924	5
274	20231027	142900	32659228	923	923	923	923	0
275	20231027	142800	32659228	923	923	923	923	0
276	20231027	142700	32659228	923	923	923	923	0
277	20231027	142600	32659228	923	923	923	923	0
278	20231027	142500	32659228	923	923	923	923	0
279	20231027	142400	32659228	923	923	923	923	10
280	20231027	142300	32649998	924	924	924	924	10
281	20231027	142200	32640758	924	924	924	924	0
282	20231027	142100	32640758	924	924	924	924	0
283	20231027	142000	32640758	924	924	924	924	10
284	20231027	141900	32631518	923	925	925	923	2362
285	20231027	141800	30449303	924	924	924	924	258
286	20231027	141700	30210911	924	925	925	924	5083
287	20231027	141600	25513177	925	925	925	925	0
288	20231027	141500	25513177	925	925	925	925	0
289	20231027	141400	25513177	925	925	925	925	100
290	20231027	141300	25420677	928	928	928	928	0
291	20231027	141200	25420677	928	929	929	928	275
292	20231027	141100	25165475	928	928	928	928	0
293	20231027	141000	25165475	928	928	928	928	0
294	20231027	140900	25165475	928	928	928	928	0
295	20231027	140800	25165475	928	928	928	928	0
296	20231027	140700	25165475	928	928	928	928	0
297	20231027	140600	25165475	928	928	928	928	0
298	20231027	140500	25165475	928	928	928	928	0
299	20231027	140400	25165475	928	928	928	928	0
300	20231027	140300	25165475	928	928	928	928	0
301	20231027	140200	25165475	928	928	928	928	0
302	20231027	140100	25165475	928	928	928	928	551
303	20231027	140000	24654147	931	931	931	931	0
304	20231027	135900	24654147	931	931	931	931	0
305	20231027	135800	24654147	931	930	931	930	112
306	20231027	135700	24549986	930	930	930	930	0
307	20231027	135600	24549986	930	925	930	925	5032
308	20231027	135500	19895257	925	925	925	925	0
309	20231027	135400	19895257	925	925	925	925	0
310	20231027	135300	19895257	925	925	925	925	0
311	20231027	135200	19895257	925	925	925	925	0
312	20231027	135100	19895257	925	925	925	925	0
313	20231027	135000	19895257	925	925	925	925	0
314	20231027	134900	19895257	925	925	925	925	0
315	20231027	134800	19895257	925	925	925	925	0
316	20231027	134700	19895257	925	925	925	925	0
317	20231027	134600	19895257	925	926	926	925	119
318	20231027	134500	19785173	927	925	927	925	145
319	20231027	134400	19651026	931	931	931	931	0
320	20231027	134300	19651026	931	931	931	931	0
321	20231027	134200	19651026	931	931	931	931	0
322	20231027	134100	19651026	931	931	931	931	0
323	20231027	134000	19651026	931	931	931	931	0
324	20231027	133900	19651026	931	931	931	931	0
325	20231027	133800	19651026	931	931	931	931	0
326	20231027	133700	19651026	931	931	931	931	0
327	20231027	133600	19651026	931	931	931	931	0
328	20231027	133500	19651026	931	931	931	931	0
329	20231027	133400	19651026	931	931	931	931	0
330	20231027	133300	19651026	931	931	931	931	0
331	20231027	133200	19651026	931	931	931	931	0
332	20231027	133100	19651026	931	931	931	931	0
333	20231027	133000	19651026	931	931	931	931	0
334	20231027	132900	19651026	931	931	931	931	0
335	20231027	132800	19651026	931	931	931	931	0
336	20231027	132700	19651026	931	931	931	931	1
337	20231027	132600	19650095	926	926	926	926	0
338	20231027	132500	19650095	926	926	926	926	0
339	20231027	132400	19650095	926	926	926	926	0
340	20231027	132300	19650095	926	926	926	926	0
341	20231027	132200	19650095	926	926	926	926	0
342	20231027	132100	19650095	926	926	926	926	0
343	20231027	132000	19650095	926	926	926	926	0
344	20231027	131900	19650095	926	926	926	926	0
345	20231027	131800	19650095	926	926	926	926	0
346	20231027	131700	19650095	926	926	926	926	0
347	20231027	131600	19650095	926	926	926	926	0
348	20231027	131500	19650095	926	926	926	926	0
349	20231027	131400	19650095	926	926	926	926	0
350	20231027	131300	19650095	926	926	926	926	0
351	20231027	131200	19650095	926	926	926	926	0
352	20231027	131100	19650095	926	926	926	926	1
353	20231027	131000	19649169	926	926	926	926	269
354	20231027	130900	19400075	926	926	926	926	81
355	20231027	130800	19325069	926	926	926	926	0
356	20231027	130700	19325069	926	926	926	926	7
357	20231027	130600	19318587	926	926	926	926	0
358	20231027	130500	19318587	926	926	926	926	0
359	20231027	130400	19318587	926	926	926	926	12
360	20231027	130300	19307475	925	927	927	925	577
361	20231027	130200	18773669	928	928	928	928	171
362	20231027	130100	18614981	929	931	931	929	37
363	20231027	130000	18580605	932	932	932	932	1
364	20231027	125900	18579673	935	935	935	935	0
365	20231027	125800	18579673	935	935	935	935	0
366	20231027	125700	18579673	935	935	935	935	0
367	20231027	125600	18579673	935	935	935	935	1
368	20231027	125500	18578738	931	931	931	931	0
369	20231027	125400	18578738	931	931	931	931	0
370	20231027	125300	18578738	931	931	931	931	0
371	20231027	125200	18578738	931	931	931	931	0
372	20231027	125100	18578738	931	931	931	931	0
373	20231027	125000	18578738	931	931	931	931	0
374	20231027	124900	18578738	931	931	931	931	0
375	20231027	124800	18578738	931	931	931	931	0
376	20231027	124700	18578738	931	931	931	931	0
377	20231027	124600	18578738	931	931	931	931	0
378	20231027	124500	18578738	931	931	931	931	0
379	20231027	124400	18578738	931	931	931	931	0
380	20231027	124300	18578738	931	931	931	931	0
381	20231027	124200	18578738	931	931	931	931	100
382	20231027	124100	18485638	935	935	935	935	0
383	20231027	124000	18485638	935	935	935	935	0
384	20231027	123900	18485638	935	935	935	935	0
385	20231027	123800	18485638	935	935	935	935	10
386	20231027	123700	18476288	935	935	935	935	0
387	20231027	123600	18476288	935	935	935	935	0
388	20231027	123500	18476288	935	935	935	935	0
389	20231027	123400	18476288	935	935	935	935	0
390	20231027	123300	18476288	935	935	935	935	0
391	20231027	123200	18476288	935	935	935	935	3
392	20231027	123100	18473483	930	930	930	930	6
393	20231027	123000	18467903	935	934	935	934	515
394	20231027	122900	17986811	934	934	934	934	0
395	20231027	122800	17986811	934	934	934	934	0
396	20231027	122700	17986811	934	934	934	934	0
397	20231027	122600	17986811	934	934	934	934	0
398	20231027	122500	17986811	934	934	934	934	0
399	20231027	122400	17986811	934	934	934	934	0
400	20231027	122300	17986811	934	934	934	934	7
401	20231027	122200	17980273	934	934	934	934	1
402	20231027	122100	17979339	929	929	929	929	0
403	20231027	122000	17979339	929	934	934	929	21
404	20231027	121900	17959774	934	934	934	934	0
405	20231027	121800	17959774	934	934	934	934	0
406	20231027	121700	17959774	934	934	934	934	0
407	20231027	121600	17959774	934	934	934	934	0
408	20231027	121500	17959774	934	934	934	934	0
409	20231027	121400	17959774	934	934	934	934	0
410	20231027	121300	17959774	934	934	934	934	0
411	20231027	121200	17959774	934	934	934	934	0
412	20231027	121100	17959774	934	934	934	934	0
413	20231027	121000	17959774	934	934	934	934	0
414	20231027	120900	17959774	934	930	934	930	80
415	20231027	120800	17885370	930	930	930	930	1
416	20231027	120700	17884440	930	930	930	930	0
417	20231027	120600	17884440	930	930	930	930	0
418	20231027	120500	17884440	930	930	930	930	0
419	20231027	120400	17884440	930	930	930	930	0
420	20231027	120300	17884440	930	930	930	930	0
421	20231027	120200	17884440	930	930	930	930	0
422	20231027	120100	17884440	930	930	930	930	0
423	20231027	120000	17884440	930	930	930	930	0
424	20231027	115900	17884440	930	930	930	930	49
425	20231027	115800	17838870	930	930	930	930	0
426	20231027	115700	17838870	930	930	930	930	0
427	20231027	115600	17838870	930	930	930	930	1
428	20231027	115500	17837940	930	930	930	930	0
429	20231027	115400	17837940	930	930	930	930	1
430	20231027	115300	17837010	934	934	934	934	0
431	20231027	115200	17837010	934	934	934	934	500
432	20231027	115100	17370010	934	934	934	934	0
433	20231027	115000	17370010	934	934	934	934	0
434	20231027	114900	17370010	934	934	934	934	0
435	20231027	114800	17370010	934	934	934	934	0
436	20231027	114700	17370010	934	934	934	934	0
437	20231027	114600	17370010	934	934	934	934	0
438	20231027	114500	17370010	934	934	934	934	0
439	20231027	114400	17370010	934	934	934	934	0
440	20231027	114300	17370010	934	934	934	934	0
441	20231027	114200	17370010	934	934	934	934	0
442	20231027	114100	17370010	934	934	934	934	0
443	20231027	114000	17370010	934	934	934	934	0
444	20231027	113900	17370010	934	934	934	934	0
445	20231027	113800	17370010	934	934	934	934	20
446	20231027	113700	17351330	934	934	934	934	0
447	20231027	113600	17351330	934	934	934	934	0
448	20231027	113500	17351330	934	934	934	934	1
449	20231027	113400	17350396	934	934	934	934	0
450	20231027	113300	17350396	934	934	934	934	0
451	20231027	113200	17350396	934	934	934	934	0
452	20231027	113100	17350396	934	934	934	934	0
453	20231027	113000	17350396	934	934	934	934	0
454	20231027	112900	17350396	934	925	934	925	5719
455	20231027	112800	12060080	925	925	925	925	201
456	20231027	112700	11874155	926	929	929	926	341
457	20231027	112600	11558145	930	930	930	930	2
458	20231027	112500	11556285	931	931	931	931	4
459	20231027	112400	11552561	932	932	932	932	456
460	20231027	112300	11127569	933	933	933	933	0
461	20231027	112200	11127569	933	933	933	933	5
462	20231027	112100	11122904	933	933	933	933	0
463	20231027	112000	11122904	933	933	933	933	11
464	20231027	111900	11112641	933	933	933	933	1
465	20231027	111800	11111708	933	933	933	933	0
466	20231027	111700	11111708	933	933	933	933	0
467	20231027	111600	11111708	933	933	933	933	0
468	20231027	111500	11111708	933	933	933	933	1
469	20231027	111400	11110775	933	933	933	933	0
470	20231027	111300	11110775	933	933	933	933	0
471	20231027	111200	11110775	933	933	933	933	0
472	20231027	111100	11110775	933	933	933	933	0
473	20231027	111000	11110775	933	933	933	933	0
474	20231027	110900	11110775	933	933	933	933	0
475	20231027	110800	11110775	933	933	933	933	107
476	20231027	110700	11010944	932	932	932	932	0
477	20231027	110600	11010944	932	932	932	932	0
478	20231027	110500	11010944	932	932	932	932	28
479	20231027	110400	10984848	933	933	933	933	0
480	20231027	110300	10984848	933	933	933	933	0
481	20231027	110200	10984848	933	933	933	933	0
482	20231027	110100	10984848	933	932	933	932	2234
483	20231027	110000	8902302	932	932	932	932	0
484	20231027	105900	8902302	932	932	932	932	0
485	20231027	105800	8902302	932	932	932	932	0
486	20231027	105700	8902302	932	932	932	932	0
487	20231027	105600	8902302	932	932	932	932	0
488	20231027	105500	8902302	932	932	932	932	0
489	20231027	105400	8902302	932	932	932	932	0
490	20231027	105300	8902302	932	932	932	932	0
491	20231027	105200	8902302	932	932	932	932	0
492	20231027	105100	8902302	932	932	932	932	0
493	20231027	105000	8902302	932	932	932	932	0
494	20231027	104900	8902302	932	932	932	932	0
495	20231027	104800	8902302	932	932	932	932	0
496	20231027	104700	8902302	932	932	932	932	0
497	20231027	104600	8902302	932	932	932	932	21
498	20231027	104500	8882730	932	932	932	932	679
499	20231027	104400	8249902	932	932	932	932	0
500	20231027	104300	8249902	932	932	932	932	0
501	20231027	104200	8249902	932	932	932	932	0
502	20231027	104100	8249902	932	932	932	932	1
503	20231027	104000	8248970	932	932	932	932	5
504	20231027	103900	8244310	932	932	932	932	0
505	20231027	103800	8244310	932	932	932	932	0
506	20231027	103700	8244310	932	932	932	932	0
507	20231027	103600	8244310	932	932	932	932	0
508	20231027	103500	8244310	932	932	932	932	0
509	20231027	103400	8244310	932	932	932	932	0
510	20231027	103300	8244310	932	932	932	932	15
511	20231027	103200	8230330	932	932	932	932	0
512	20231027	103100	8230330	932	932	932	932	2
513	20231027	103000	8228466	932	932	932	932	0
514	20231027	102900	8228466	932	932	932	932	0
515	20231027	102800	8228466	932	932	932	932	3
516	20231027	102700	8225670	932	932	932	931	10
517	20231027	102600	8216351	932	932	932	932	2
518	20231027	102500	8214487	932	932	932	932	0
519	20231027	102400	8214487	932	930	932	930	70
520	20231027	102300	8149373	930	930	930	930	0
521	20231027	102200	8149373	930	930	930	930	0
522	20231027	102100	8149373	930	930	930	930	0
523	20231027	102000	8149373	930	930	930	930	0
524	20231027	101900	8149373	930	930	930	930	0
525	20231027	101800	8149373	930	930	930	930	1
526	20231027	101700	8148443	930	928	930	928	1206
527	20231027	101600	7029237	927	927	927	927	204
528	20231027	101500	6840129	925	925	925	925	0
529	20231027	101400	6840129	925	925	925	925	0
530	20231027	101300	6840129	925	925	925	925	778
531	20231027	101200	6120479	924	924	924	924	0
532	20231027	101100	6120479	924	924	924	924	0
533	20231027	101000	6120479	924	924	924	924	0
534	20231027	100900	6120479	924	924	924	924	36
535	20231027	100800	6087215	924	924	924	924	0
536	20231027	100700	6087215	924	925	925	924	1478
537	20231027	100600	4721496	925	926	926	925	101
538	20231027	100500	4627990	927	927	927	927	88
539	20231027	100400	4546414	926	926	926	926	747
540	20231027	100300	3854692	926	926	926	926	60
541	20231027	100200	3799132	926	926	926	926	0
542	20231027	100100	3799132	926	926	926	926	1
543	20231027	100000	3798206	924	924	924	924	0
544	20231027	095900	3798206	924	924	924	924	0
545	20231027	095800	3798206	924	924	924	924	0
546	20231027	095700	3798206	924	924	924	924	0
547	20231027	095600	3798206	924	924	924	924	0
548	20231027	095500	3798206	924	924	924	924	2
549	20231027	095400	3796358	925	925	925	925	41
550	20231027	095300	3758433	926	926	926	926	39
551	20231027	095200	3722319	926	926	926	926	0
552	20231027	095100	3722319	926	926	926	926	40
553	20231027	095000	3685279	926	926	926	926	1
554	20231027	094900	3684353	923	923	923	923	0
555	20231027	094800	3684353	923	923	923	923	0
556	20231027	094700	3684353	923	923	923	923	0
557	20231027	094600	3684353	923	923	923	923	0
558	20231027	094500	3684353	923	923	923	923	1
559	20231027	094400	3683430	923	924	924	923	13
560	20231027	094300	3671429	924	924	924	924	0
561	20231027	094200	3671429	924	924	924	924	1
562	20231027	094100	3670505	924	925	925	924	1089
563	20231027	094000	2664257	926	926	926	926	0
564	20231027	093900	2664257	926	926	926	926	0
565	20231027	093800	2664257	926	926	926	926	0
566	20231027	093700	2664257	926	926	926	926	0
567	20231027	093600	2664257	926	926	926	926	30
568	20231027	093500	2636477	927	927	927	927	10
569	20231027	093400	2627207	927	927	927	927	2
570	20231027	093300	2625353	926	926	926	926	32
571	20231027	093200	2595721	926	926	926	926	0
572	20231027	093100	2595721	926	926	926	926	0
573	20231027	093000	2595721	926	926	926	926	7
574	20231027	092900	2589239	925	925	925	925	111
575	20231027	092800	2486564	928	928	928	928	0
576	20231027	092700	2486564	928	928	928	928	0
577	20231027	092600	2486564	928	928	928	928	0
578	20231027	092500	2486564	928	929	930	928	412
579	20231027	092400	2104160	929	930	930	929	32
580	20231027	092300	2074431	930	930	930	930	2
581	20231027	092200	2072571	930	929	930	929	9
582	20231027	092100	2064202	928	928	928	928	305
583	20231027	092000	1781162	926	927	927	926	589
584	20231027	091900	1235594	927	928	928	926	160
585	20231027	091800	1087404	928	929	929	928	60
586	20231027	091700	1031701	928	928	928	928	0
587	20231027	091600	1031701	928	929	930	928	120
588	20231027	091500	920309	928	934	936	928	237
589	20231027	091400	699428	928	928	928	928	50
590	20231027	091300	653028	926	926	926	926	0
591	20231027	091200	653028	926	926	926	926	0
592	20231027	091100	653028	926	936	936	926	501
593	20231027	091000	188822	929	929	929	929	1
594	20231027	090900	187893	928	928	928	928	0
595	20231027	090800	187893	928	936	936	928	10
596	20231027	090700	178541	928	928	928	928	0
597	20231027	090600	178541	928	928	928	928	1
598	20231027	090500	177613	937	937	937	937	12
599	20231027	090400	166369	924	924	924	924	0
600	20231027	090300	166369	924	924	924	924	0
601	20231027	090200	166369	924	932	932	924	47
602	20231027	090100	122892	924	924	924	924	0
603	20231027	090000	122892	924	924	924	924	133