KissMeData/007110/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	184500	422162095	969	969	969	969	5801
3	20231020	184400	422162095	969	969	969	969	0
4	20231020	184300	422162095	969	969	969	969	0
5	20231020	184200	422162095	969	969	969	969	0
6	20231020	184100	422162095	969	969	969	969	0
7	20231020	184000	422162095	969	969	969	969	0
8	20231020	183900	422162095	969	969	969	969	0
9	20231020	183800	422162095	969	969	969	969	0
10	20231020	183700	422162095	969	969	969	969	0
11	20231020	183600	422162095	969	969	969	969	0
12	20231020	183500	422162095	969	969	969	969	0
13	20231020	183400	422162095	969	969	969	969	0
14	20231020	183300	422162095	969	969	969	969	0
15	20231020	183200	422162095	969	969	969	969	0
16	20231020	183100	422162095	969	969	969	969	0
17	20231020	183000	422162095	969	969	969	969	0
18	20231020	182900	422162095	969	969	969	969	0
19	20231020	182800	422162095	969	969	969	969	0
20	20231020	182700	422162095	969	969	969	969	0
21	20231020	182600	422162095	969	969	969	969	0
22	20231020	182500	422162095	969	969	969	969	0
23	20231020	182400	422162095	969	969	969	969	0
24	20231020	182300	422162095	969	969	969	969	0
25	20231020	182200	422162095	969	969	969	969	0
26	20231020	182100	422162095	969	969	969	969	0
27	20231020	182000	422162095	969	969	969	969	0
28	20231020	181900	422162095	969	969	969	969	0
29	20231020	181800	422162095	969	969	969	969	0
30	20231020	181700	422162095	969	969	969	969	0
31	20231020	181600	422162095	969	969	969	969	0
32	20231020	181500	422162095	969	969	969	969	5801
33	20231020	181400	422162095	969	969	969	969	0
34	20231020	181300	422162095	969	969	969	969	0
35	20231020	181200	422162095	969	969	969	969	0
36	20231020	181100	422162095	969	969	969	969	0
37	20231020	181000	422162095	969	969	969	969	0
38	20231020	180900	422162095	969	969	969	969	0
39	20231020	180800	422162095	969	969	969	969	0
40	20231020	180700	422162095	969	969	969	969	0
41	20231020	180600	422162095	969	969	969	969	0
42	20231020	180500	422162095	969	969	969	969	0
43	20231020	180400	422162095	969	969	969	969	0
44	20231020	180300	422162095	969	969	969	969	0
45	20231020	180200	422162095	969	969	969	969	0
46	20231020	180100	422162095	969	969	969	969	0
47	20231020	180000	422162095	969	969	969	969	0
48	20231020	175900	422162095	969	969	969	969	0
49	20231020	175800	422162095	969	969	969	969	0
50	20231020	175700	422162095	969	969	969	969	0
51	20231020	175600	422162095	969	969	969	969	0
52	20231020	175500	422162095	969	969	969	969	0
53	20231020	175400	422162095	969	969	969	969	0
54	20231020	175300	422162095	969	969	969	969	0
55	20231020	175200	422162095	969	969	969	969	0
56	20231020	175100	422162095	969	969	969	969	0
57	20231020	175000	422162095	969	969	969	969	0
58	20231020	174900	422162095	969	969	969	969	0
59	20231020	174800	422162095	969	969	969	969	0
60	20231020	174700	422162095	969	969	969	969	0
61	20231020	174600	422162095	969	969	969	969	0
62	20231020	174500	422162095	969	969	969	969	5801
63	20231020	174400	422162095	969	969	969	969	0
64	20231020	174300	422162095	969	969	969	969	0
65	20231020	174200	422162095	969	969	969	969	0
66	20231020	174100	422162095	969	969	969	969	0
67	20231020	174000	422162095	969	969	969	969	0
68	20231020	173900	422162095	969	969	969	969	0
69	20231020	173800	422162095	969	969	969	969	0
70	20231020	173700	422162095	969	969	969	969	0
71	20231020	173600	422162095	969	969	969	969	0
72	20231020	173500	422162095	969	969	969	969	0
73	20231020	173400	422162095	969	969	969	969	0
74	20231020	173300	422162095	969	969	969	969	0
75	20231020	173200	422162095	969	969	969	969	0
76	20231020	173100	422162095	969	969	969	969	0
77	20231020	173000	422162095	969	969	969	969	0
78	20231020	172900	422162095	969	969	969	969	0
79	20231020	172800	422162095	969	969	969	969	0
80	20231020	172700	422162095	969	969	969	969	0
81	20231020	172600	422162095	969	969	969	969	0
82	20231020	172500	422162095	969	969	969	969	0
83	20231020	172400	422162095	969	969	969	969	0
84	20231020	172300	422162095	969	969	969	969	0
85	20231020	172200	422162095	969	969	969	969	0
86	20231020	172100	422162095	969	969	969	969	0
87	20231020	172000	422162095	969	969	969	969	0
88	20231020	171900	422162095	969	969	969	969	0
89	20231020	171800	422162095	969	969	969	969	0
90	20231020	171700	422162095	969	969	969	969	0
91	20231020	171600	422162095	969	969	969	969	0
92	20231020	171500	422162095	969	969	969	969	5801
93	20231020	171400	422162095	969	969	969	969	0
94	20231020	171300	422162095	969	969	969	969	0
95	20231020	171200	422162095	969	969	969	969	0
96	20231020	171100	422162095	969	969	969	969	0
97	20231020	171000	422162095	969	969	969	969	0
98	20231020	170900	422162095	969	969	969	969	0
99	20231020	170800	422162095	969	969	969	969	0
100	20231020	170700	422162095	969	969	969	969	0
101	20231020	170600	422162095	969	969	969	969	0
102	20231020	170500	422162095	969	969	969	969	0
103	20231020	170400	422162095	969	969	969	969	0
104	20231020	170300	422162095	969	969	969	969	0
105	20231020	170200	422162095	969	969	969	969	0
106	20231020	170100	422162095	969	969	969	969	0
107	20231020	170000	422162095	969	969	969	969	0
108	20231020	165900	422162095	969	969	969	969	0
109	20231020	165800	422162095	969	969	969	969	0
110	20231020	165700	422162095	969	969	969	969	0
111	20231020	165600	422162095	969	969	969	969	0
112	20231020	165500	422162095	969	969	969	969	0
113	20231020	165400	422162095	969	969	969	969	0
114	20231020	165300	422162095	969	969	969	969	0
115	20231020	165200	422162095	969	969	969	969	0
116	20231020	165100	422162095	969	969	969	969	0
117	20231020	165000	422162095	969	969	969	969	0
118	20231020	164900	422162095	969	969	969	969	0
119	20231020	164800	422162095	969	969	969	969	0
120	20231020	164700	422162095	969	969	969	969	0
121	20231020	164600	422162095	969	969	969	969	0
122	20231020	164500	422162095	969	969	969	969	5801
123	20231020	164400	422162095	969	969	969	969	0
124	20231020	164300	422162095	969	969	969	969	0
125	20231020	164200	422162095	969	969	969	969	0
126	20231020	164100	422162095	969	969	969	969	0
127	20231020	164000	422162095	969	969	969	969	0
128	20231020	163900	422162095	969	969	969	969	0
129	20231020	163800	422162095	969	969	969	969	0
130	20231020	163700	422162095	969	969	969	969	0
131	20231020	163600	422162095	969	969	969	969	0
132	20231020	163500	422162095	969	969	969	969	0
133	20231020	163400	422162095	969	969	969	969	0
134	20231020	163300	422162095	969	969	969	969	0
135	20231020	163200	422162095	969	969	969	969	0
136	20231020	163100	422162095	969	969	969	969	0
137	20231020	163000	422162095	969	969	969	969	0
138	20231020	162900	422162095	969	969	969	969	0
139	20231020	162800	422162095	969	969	969	969	0
140	20231020	162700	422162095	969	969	969	969	0
141	20231020	162600	422162095	969	969	969	969	0
142	20231020	162500	422162095	969	969	969	969	0
143	20231020	162400	422162095	969	969	969	969	0
144	20231020	162300	422162095	969	969	969	969	0
145	20231020	162200	422162095	969	969	969	969	0
146	20231020	162100	422162095	969	969	969	969	0
147	20231020	162000	422162095	969	969	969	969	0
148	20231020	161900	422162095	969	969	969	969	0
149	20231020	161800	422162095	969	969	969	969	0
150	20231020	161700	422162095	969	969	969	969	0
151	20231020	161600	422162095	969	969	969	969	0
152	20231020	161500	422162095	969	969	969	969	5801
153	20231020	161400	422162095	969	969	969	969	0
154	20231020	161300	422162095	969	969	969	969	0
155	20231020	161200	422162095	969	969	969	969	0
156	20231020	161100	422162095	969	969	969	969	0
157	20231020	161000	422162095	969	969	969	969	0
158	20231020	160900	422162095	969	969	969	969	0
159	20231020	160800	422162095	969	969	969	969	0
160	20231020	160700	422162095	969	969	969	969	0
161	20231020	160600	422162095	969	969	969	969	0
162	20231020	160500	422162095	969	969	969	969	0
163	20231020	160400	422162095	969	969	969	969	0
164	20231020	160300	422162095	969	969	969	969	0
165	20231020	160200	422162095	969	969	969	969	0
166	20231020	160100	422162095	969	969	969	969	0
167	20231020	160000	422162095	969	969	969	969	0
168	20231020	155900	422162095	969	969	969	969	0
169	20231020	155800	422162095	969	969	969	969	0
170	20231020	155700	422162095	969	969	969	969	0
171	20231020	155600	422162095	969	969	969	969	0
172	20231020	155500	422162095	969	969	969	969	0
173	20231020	155400	422162095	969	969	969	969	0
174	20231020	155300	422162095	969	969	969	969	0
175	20231020	155200	422162095	969	969	969	969	0
176	20231020	155100	422162095	969	969	969	969	0
177	20231020	155000	422162095	969	969	969	969	0
178	20231020	154900	422162095	969	969	969	969	0
179	20231020	154800	422162095	969	969	969	969	0
180	20231020	154700	422162095	969	969	969	969	0
181	20231020	154600	422162095	969	969	969	969	0
182	20231020	154500	422162095	969	969	969	969	5801
183	20231020	154400	422162095	969	969	969	969	0
184	20231020	154300	422162095	969	969	969	969	0
185	20231020	154200	422162095	969	969	969	969	0
186	20231020	154100	422162095	969	969	969	969	0
187	20231020	154000	422162095	969	969	969	969	0
188	20231020	153900	422162095	969	969	969	969	0
189	20231020	153800	422162095	969	969	969	969	0
190	20231020	153700	422162095	969	969	969	969	0
191	20231020	153600	422162095	969	969	969	969	0
192	20231020	153500	422162095	969	969	969	969	0
193	20231020	153400	422162095	969	969	969	969	0
194	20231020	153300	422162095	969	969	969	969	0
195	20231020	153200	422162095	969	969	969	969	0
196	20231020	153100	422162095	969	969	969	969	0
197	20231020	153000	422162095	969	969	969	969	5801
198	20231020	152900	416540926	970	970	970	970	0
199	20231020	152800	416540926	970	970	970	970	0
200	20231020	152700	416540926	970	970	970	970	0
201	20231020	152600	416540926	970	970	970	970	0
202	20231020	152500	416540926	970	970	970	970	0
203	20231020	152400	416540926	970	970	970	970	0
204	20231020	152300	416540926	970	970	970	970	0
205	20231020	152200	416540926	970	970	970	970	0
206	20231020	152100	416540926	970	970	970	970	0
207	20231020	152000	416540926	970	970	970	970	0
208	20231020	151900	416540926	970	965	970	965	14
209	20231020	151800	416527371	964	966	966	963	2864
210	20231020	151700	413766508	975	975	975	975	1
211	20231020	151600	413765533	965	967	976	965	4936
212	20231020	151500	408999028	968	978	978	968	2324
213	20231020	151400	406739862	986	986	986	986	1
214	20231020	151300	406738876	986	971	986	971	11121
215	20231020	151200	395839620	971	971	971	971	0
216	20231020	151100	395839620	971	971	971	971	0
217	20231020	151000	395839620	971	971	971	971	0
218	20231020	150900	395839620	971	970	971	970	23
219	20231020	150800	395817309	971	971	972	970	58
220	20231020	150700	395761000	972	972	972	972	0
221	20231020	150600	395761000	972	972	972	972	1
222	20231020	150500	395760028	972	971	972	970	6
223	20231020	150400	395754204	972	972	972	972	1
224	20231020	150300	395753232	972	972	972	972	44
225	20231020	150200	395710464	972	972	972	972	1
226	20231020	150100	395709492	970	972	972	970	554
227	20231020	150000	395171554	972	972	972	972	0
228	20231020	145900	395171554	972	970	972	970	358
229	20231020	145800	394824084	972	972	972	972	0
230	20231020	145700	394824084	972	971	972	971	4
231	20231020	145600	394820199	971	971	971	971	439
232	20231020	145500	394393930	971	972	972	971	131
233	20231020	145400	394266725	972	972	972	971	138
234	20231020	145300	394132716	972	972	972	971	231
235	20231020	145200	393908311	973	973	973	973	0
236	20231020	145100	393908311	973	973	974	973	223
237	20231020	145000	393691331	973	973	973	973	127
238	20231020	144900	393567760	974	974	974	974	200
239	20231020	144800	393372960	974	973	974	973	150
240	20231020	144700	393227009	973	973	973	973	177
241	20231020	144600	393054788	974	974	974	974	1
242	20231020	144500	393053814	974	973	974	973	301
243	20231020	144400	392760940	973	973	973	973	631
244	20231020	144300	392146977	973	973	973	973	127
245	20231020	144200	392023406	974	974	974	973	632
246	20231020	144100	391408468	973	974	974	973	128
247	20231020	144000	391283923	973	973	974	973	130
248	20231020	143900	391157432	975	975	975	975	0
249	20231020	143800	391157432	975	974	975	974	198
250	20231020	143700	390964579	975	975	975	975	4
251	20231020	143600	390960679	977	977	977	977	0
252	20231020	143500	390960679	977	974	977	974	3
253	20231020	143400	390957751	978	972	978	972	771
254	20231020	143300	390207404	972	973	973	972	84
255	20231020	143200	390125755	972	972	972	972	127
256	20231020	143100	390002311	974	973	974	973	130
257	20231020	143000	389875818	977	977	977	977	0
258	20231020	142900	389875818	977	977	977	977	0
259	20231020	142800	389875818	977	977	977	977	0
260	20231020	142700	389875818	977	977	977	977	2
261	20231020	142600	389873864	971	977	977	971	456
262	20231020	142500	389429473	978	975	978	974	1699
263	20231020	142400	387771713	975	973	975	973	4
264	20231020	142300	387767815	977	977	977	977	0
265	20231020	142200	387767815	977	977	977	977	37
266	20231020	142100	387731666	978	973	978	973	434
267	20231020	142000	387309249	972	973	973	972	135
268	20231020	141900	387178021	973	973	973	973	19
269	20231020	141800	387159534	974	974	974	971	4342
270	20231020	141700	382938189	974	974	974	974	127
271	20231020	141600	382814491	977	977	977	977	0
272	20231020	141500	382814491	977	975	977	974	803
273	20231020	141400	382031749	975	974	975	974	131
274	20231020	141300	381904151	975	975	975	974	164
275	20231020	141200	381744408	978	978	978	978	1
276	20231020	141100	381743430	982	982	982	982	0
277	20231020	141000	381743430	982	982	982	982	0
278	20231020	140900	381743430	982	980	983	975	403
279	20231020	140800	381349319	974	974	974	974	379
280	20231020	140700	380980173	974	975	975	974	128
281	20231020	140600	380855500	974	975	975	974	172
282	20231020	140500	380687926	974	975	975	974	173
283	20231020	140400	380519380	975	975	975	974	228
284	20231020	140300	380297207	974	974	974	974	127
285	20231020	140200	380173509	975	975	975	975	100
286	20231020	140100	380076009	975	975	975	975	500
287	20231020	140000	379588509	980	980	980	980	0
288	20231020	135900	379588509	980	980	980	980	0
289	20231020	135800	379588509	980	980	981	980	229
290	20231020	135700	379363998	981	981	981	981	152
291	20231020	135600	379214886	981	982	982	981	142
292	20231020	135500	379075583	981	981	982	981	144
293	20231020	135400	378934318	981	981	981	981	141
294	20231020	135300	378795997	981	981	981	981	1933
295	20231020	135200	376899724	983	983	983	983	0
296	20231020	135100	376899724	983	972	983	972	883
297	20231020	135000	376040682	973	973	974	973	7
298	20231020	134900	376033870	973	974	974	973	128
299	20231020	134800	375909325	973	973	973	973	127
300	20231020	134700	375785754	980	980	980	980	0
301	20231020	134600	375785754	980	980	980	980	0
302	20231020	134500	375785754	980	980	980	980	0
303	20231020	134400	375785754	980	980	980	980	0
304	20231020	134300	375785754	980	980	980	980	0
305	20231020	134200	375785754	980	979	980	979	1000
306	20231020	134100	374805881	980	973	980	972	206
307	20231020	134000	374605560	980	973	980	972	538
308	20231020	133900	374081447	972	972	972	971	139
309	20231020	133800	373946351	972	972	972	972	127
310	20231020	133700	373822907	972	971	972	971	179
311	20231020	133600	373649096	972	971	972	970	544
312	20231020	133500	373120962	971	971	971	971	0
313	20231020	133400	373120962	971	971	971	971	127
314	20231020	133300	372997645	970	972	972	970	12
315	20231020	133200	372985983	976	976	976	976	0
316	20231020	133100	372985983	976	976	976	976	0
317	20231020	133000	372985983	976	970	976	970	678
318	20231020	132900	372328317	970	971	971	970	128
319	20231020	132800	372204156	971	971	971	970	131
320	20231020	132700	372077084	971	971	971	971	80
321	20231020	132600	371999404	974	974	974	974	0
322	20231020	132500	371999404	974	974	974	974	1
323	20231020	132400	371998430	971	971	971	971	1
324	20231020	132300	371997459	975	970	975	970	201
325	20231020	132200	371802484	976	971	976	970	1038
326	20231020	132100	370794433	970	971	971	970	181
327	20231020	132000	370618809	971	972	972	971	120
328	20231020	131900	370502189	972	972	972	972	70
329	20231020	131800	370434149	972	972	972	972	127
330	20231020	131700	370310705	973	972	973	972	133
331	20231020	131600	370181425	973	972	973	972	137
332	20231020	131500	370048251	973	973	973	972	132
333	20231020	131400	369919942	975	975	975	975	0
334	20231020	131300	369919942	975	975	975	975	0
335	20231020	131200	369919942	975	975	975	975	1
336	20231020	131100	369918967	976	976	976	976	10
337	20231020	131000	369909207	977	973	977	973	2000
338	20231020	130900	367957344	976	976	976	976	0
339	20231020	130800	367957344	976	976	976	976	0
340	20231020	130700	367957344	976	976	976	976	0
341	20231020	130600	367957344	976	976	976	976	1
342	20231020	130500	367956368	979	979	979	979	0
343	20231020	130400	367956368	979	970	979	970	3
344	20231020	130300	367953449	979	979	979	979	0
345	20231020	130200	367953449	979	971	979	970	8606
346	20231020	130100	359536031	971	970	971	970	130
347	20231020	130000	359409928	971	971	972	970	7
348	20231020	125900	359403134	970	969	970	969	269
349	20231020	125800	359142330	970	970	970	970	201
350	20231020	125700	358947360	970	970	970	970	1
351	20231020	125600	358946390	974	974	974	974	0
352	20231020	125500	358946390	974	974	974	974	0
353	20231020	125400	358946390	974	972	974	972	291
354	20231020	125300	358663337	975	975	975	975	0
355	20231020	125200	358663337	975	969	975	969	311
356	20231020	125100	358361354	975	964	975	963	2228
357	20231020	125000	356204584	963	964	964	963	230
358	20231020	124900	355982991	964	964	964	964	6
359	20231020	124800	355977207	965	965	965	965	5
360	20231020	124700	355972382	966	966	966	966	2
361	20231020	124600	355970450	969	969	969	969	0
362	20231020	124500	355970450	969	969	969	969	0
363	20231020	124400	355970450	969	963	969	963	210
364	20231020	124300	355767980	963	964	964	963	478
365	20231020	124200	355307315	963	963	964	963	130
366	20231020	124100	355182124	963	963	963	963	133
367	20231020	124000	355054045	965	965	965	965	1
368	20231020	123900	355053080	963	965	966	963	972
369	20231020	123800	354116921	965	965	965	965	127
370	20231020	123700	353994366	966	965	966	965	130
371	20231020	123600	353868915	966	966	966	966	1
372	20231020	123500	353867949	966	967	967	966	1367
373	20231020	123400	352547409	968	968	968	968	1003
374	20231020	123300	351576505	968	967	968	967	997
375	20231020	123200	350611512	966	966	966	966	127
376	20231020	123100	350488830	967	967	967	967	401
377	20231020	123000	350101063	966	966	967	966	130
378	20231020	122900	349975482	966	967	967	966	668
379	20231020	122800	349329653	967	966	967	966	129
380	20231020	122700	349205038	966	966	966	966	828
381	20231020	122600	348405190	966	965	966	965	1205
382	20231020	122500	347241365	965	965	965	965	103
383	20231020	122400	347141970	965	964	965	964	163
384	20231020	122300	346984802	965	964	965	964	129
385	20231020	122200	346860445	965	964	965	964	977
386	20231020	122100	345917767	965	963	965	963	82
387	20231020	122000	345838716	963	964	964	963	177
388	20231020	121900	345668215	965	965	965	965	519
389	20231020	121800	345167380	965	964	965	963	292
390	20231020	121700	344886041	964	964	964	963	130
391	20231020	121600	344760849	963	963	963	963	129
392	20231020	121500	344636622	965	965	965	965	2000
393	20231020	121400	342706622	965	961	965	961	220
394	20231020	121300	342495198	961	961	962	961	359
395	20231020	121200	342150166	962	961	962	961	453
396	20231020	121100	341714832	962	961	962	961	284
397	20231020	121000	341441907	961	961	961	961	127
398	20231020	120900	341319860	963	963	963	963	0
399	20231020	120800	341319860	963	963	963	963	0
400	20231020	120700	341319860	963	964	964	963	101
401	20231020	120600	341222497	965	963	965	963	300
402	20231020	120500	340933378	965	965	965	965	0
403	20231020	120400	340933378	965	965	965	965	0
404	20231020	120300	340933378	965	960	965	960	3229
405	20231020	120200	337822127	960	959	960	959	128
406	20231020	120100	337699374	960	958	960	958	1205
407	20231020	120000	336542850	959	959	959	959	103
408	20231020	115900	336444073	959	959	959	959	127
409	20231020	115800	336322280	959	958	959	958	161
410	20231020	115700	336168010	959	959	959	959	1
411	20231020	115600	336167051	959	960	960	959	95
412	20231020	115500	336075945	959	959	959	959	406
413	20231020	115400	335686591	958	959	959	958	135
414	20231020	115300	335557259	960	960	960	960	2430
415	20231020	115200	333224459	961	961	961	960	673
416	20231020	115100	332578333	960	960	960	960	127
417	20231020	115000	332456413	961	960	961	960	1177
418	20231020	114900	331326442	960	960	961	960	10128
419	20231020	114800	321603561	962	962	962	962	0
420	20231020	114700	321603561	962	961	963	960	465
421	20231020	114600	321156795	962	962	962	962	0
422	20231020	114500	321156795	962	962	962	962	50
423	20231020	114400	321108695	963	962	963	960	10229
424	20231020	114300	311288621	960	959	962	959	790
425	20231020	114200	310530014	959	960	960	959	46
426	20231020	114100	310485898	960	959	960	959	203
427	20231020	114000	310291220	959	961	961	959	22
428	20231020	113900	310270120	962	962	962	962	90
429	20231020	113800	310183540	963	962	963	962	128
430	20231020	113700	310060403	963	963	963	962	331
431	20231020	113600	309741779	962	962	962	962	127
432	20231020	113500	309619605	962	962	962	962	127
433	20231020	113400	309497431	963	956	963	956	40559
434	20231020	113300	270628744	956	957	957	956	2
435	20231020	113200	270626831	956	957	957	956	228
436	20231020	113100	270408862	956	956	957	956	131
437	20231020	113000	270283625	956	956	957	956	252
438	20231020	112900	270042712	956	955	956	955	4819
439	20231020	112800	265437423	955	956	956	955	5188
440	20231020	112700	260478695	957	957	957	957	2
441	20231020	112600	260476781	956	956	957	956	4966
442	20231020	112500	255729284	956	956	957	956	923
443	20231020	112400	254846895	957	956	957	956	131
444	20231020	112300	254721657	957	956	957	956	5003
445	20231020	112200	249938786	957	954	957	954	1190
446	20231020	112100	248802959	955	955	955	955	0
447	20231020	112000	248802959	955	955	955	955	586
448	20231020	111900	248243329	955	955	955	955	1305
449	20231020	111800	246997054	955	953	955	953	507
450	20231020	111700	246513236	954	954	954	954	25
451	20231020	111600	246489386	953	953	953	953	12
452	20231020	111500	246477950	953	953	953	953	201
453	20231020	111400	246286397	953	953	953	953	787
454	20231020	111300	245536386	953	953	954	953	108
455	20231020	111200	245433356	954	954	954	954	0
456	20231020	111100	245433356	954	954	954	954	10
457	20231020	111000	245423816	954	954	955	954	1001
458	20231020	110900	244468861	954	955	955	954	21
459	20231020	110800	244448826	954	954	954	954	1
460	20231020	110700	244447872	955	955	955	955	0
461	20231020	110600	244447872	955	955	955	955	50
462	20231020	110500	244400122	955	955	955	955	90
463	20231020	110400	244314172	955	955	955	955	70
464	20231020	110300	244247322	955	955	955	955	70
465	20231020	110200	244180472	955	955	955	955	100
466	20231020	110100	244084972	955	955	955	955	1
467	20231020	110000	244084017	952	952	952	952	9
468	20231020	105900	244075449	952	951	952	951	25
469	20231020	105800	244051652	952	954	954	952	19407
470	20231020	105700	225570641	955	955	955	955	2
471	20231020	105600	225568731	955	955	955	955	0
472	20231020	105500	225568731	955	955	955	955	2000
473	20231020	105400	223658731	955	955	955	955	1
474	20231020	105300	223657776	955	955	955	955	0
475	20231020	105200	223657776	955	958	958	954	2602
476	20231020	105100	221172562	958	958	958	958	0
477	20231020	105000	221172562	958	958	958	958	0
478	20231020	104900	221172562	958	958	958	958	0
479	20231020	104800	221172562	958	958	958	958	0
480	20231020	104700	221172562	958	958	958	958	0
481	20231020	104600	221172562	958	958	958	958	1
482	20231020	104500	221171604	958	957	958	957	364
483	20231020	104400	220823255	957	957	957	957	22
484	20231020	104300	220802201	957	958	958	957	9
485	20231020	104200	220793587	957	958	958	957	46
486	20231020	104100	220749529	958	955	958	955	356
487	20231020	104000	220409103	955	957	957	955	1001
488	20231020	103900	219452240	958	958	958	958	0
489	20231020	103800	219452240	958	958	958	958	76
490	20231020	103700	219379432	958	957	958	957	118
491	20231020	103600	219266411	958	958	958	958	0
492	20231020	103500	219266411	958	958	958	958	2
493	20231020	103400	219264495	958	958	958	958	1
494	20231020	103300	219263537	958	958	958	956	46
495	20231020	103200	219219499	960	960	960	960	100
496	20231020	103100	219123499	960	960	960	960	0
497	20231020	103000	219123499	960	960	960	960	53
498	20231020	102900	219072619	960	960	960	960	1000
499	20231020	102800	218112619	960	959	960	959	900
500	20231020	102700	217248755	960	959	960	959	2600
501	20231020	102600	214752855	960	960	960	960	10
502	20231020	102500	214743255	955	960	960	955	3114
503	20231020	102400	211764176	960	960	960	960	0
504	20231020	102300	211764176	960	959	960	959	3000
505	20231020	102200	208884193	959	959	959	959	56
506	20231020	102100	208830489	960	960	960	958	646
507	20231020	102000	208211617	955	960	960	955	3301
508	20231020	101900	205052787	960	960	960	958	262
509	20231020	101800	204801291	960	959	960	958	169
510	20231020	101700	204639221	959	958	959	958	5031
511	20231020	101600	199819501	959	959	959	959	30
512	20231020	101500	199790731	960	960	960	960	200
513	20231020	101400	199598731	960	960	960	958	1841
514	20231020	101300	197833110	960	963	963	960	4668
515	20231020	101200	193350451	964	964	964	964	60
516	20231020	101100	193292611	965	965	965	964	153
517	20231020	101000	193145016	965	965	965	965	10
518	20231020	100900	193135366	965	965	965	965	1
519	20231020	100800	193134401	965	962	965	962	4
520	20231020	100700	193130550	965	962	965	961	738
521	20231020	100600	192421283	965	965	965	965	324
522	20231020	100500	192108623	966	966	966	966	135
523	20231020	100400	191978213	966	963	966	963	840
524	20231020	100300	191168455	963	963	963	963	1281
525	20231020	100200	189934852	963	962	963	960	348
526	20231020	100100	189600210	960	961	962	957	19081
527	20231020	100000	171331317	963	963	963	963	0
528	20231020	095900	171331317	963	963	963	963	1
529	20231020	095800	171330354	957	963	963	957	20151
530	20231020	095700	152000637	963	963	963	963	70
531	20231020	095600	151933227	964	964	964	964	0
532	20231020	095500	151933227	964	967	967	961	12348
533	20231020	095400	140049300	964	964	967	964	378
534	20231020	095300	139684323	967	967	967	967	3
535	20231020	095200	139681422	967	964	967	963	4144
536	20231020	095100	135687807	964	965	965	964	2827
537	20231020	095000	132962573	965	965	965	965	419
538	20231020	094900	132558238	968	967	968	965	361
539	20231020	094800	132209339	968	968	968	968	1
540	20231020	094700	132208371	965	965	968	965	3002
541	20231020	094600	129311438	965	965	965	965	251
542	20231020	094500	129069223	967	963	967	963	298
543	20231020	094400	128781163	967	966	967	966	6822
544	20231020	094300	122189711	966	966	966	962	1324
545	20231020	094200	120911357	967	966	967	961	13313
546	20231020	094100	108096820	977	973	977	973	1001
547	20231020	094000	107122843	977	973	977	961	18297
548	20231020	093900	89403293	974	975	975	974	47
549	20231020	093800	89357470	975	975	975	973	4132
550	20231020	093700	85333638	975	975	975	975	5
551	20231020	093600	85328763	975	975	975	974	426
552	20231020	093500	84913563	979	975	979	975	68
553	20231020	093400	84847235	975	975	975	975	39
554	20231020	093300	84809210	975	976	976	975	390
555	20231020	093200	84428840	975	976	976	975	1909
556	20231020	093100	82567433	979	978	979	976	4305
557	20231020	093000	78359701	977	978	978	977	2957
558	20231020	092900	75470354	979	977	979	977	158
559	20231020	092800	75315831	979	978	979	978	2041
560	20231020	092700	73319732	978	977	978	977	1648
561	20231020	092600	71708613	977	977	977	976	3426
562	20231020	092500	68361412	978	978	978	978	117
563	20231020	092400	68246986	978	976	978	976	912
564	20231020	092300	67356112	976	976	977	976	1990
565	20231020	092200	65413422	977	978	978	975	1830
566	20231020	092100	63627232	978	989	989	978	23332
567	20231020	092000	40736292	990	990	990	990	2
568	20231020	091900	40734312	991	991	991	991	0
569	20231020	091800	40734312	991	990	991	985	23489
570	20231020	091700	17576224	989	990	990	989	215
571	20231020	091600	17363477	989	996	996	989	6656
572	20231020	091500	10771839	991	991	991	990	1339
573	20231020	091400	9445429	996	996	996	996	0
574	20231020	091300	9445429	996	996	996	996	1
575	20231020	091200	9444433	991	991	991	990	3416
576	20231020	091100	6062247	992	992	992	992	982
577	20231020	091000	5088103	992	992	992	991	650
578	20231020	090900	4443760	997	997	997	997	1
579	20231020	090800	4442763	992	995	997	992	297
580	20231020	090700	4147177	995	997	997	995	26
581	20231020	090600	4121282	996	997	997	996	65
582	20231020	090500	4056541	996	997	997	996	110
583	20231020	090400	3946980	996	995	996	995	115
584	20231020	090300	3832445	995	995	995	995	471
585	20231020	090200	3363800	995	995	995	995	292
586	20231020	090100	3073260	995	995	995	995	1000
587	20231020	090000	2078260	995	990	995	990	2099