KissMeData/007110/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	184600	157247859	965	965	965	965	1908
3	20231023	184500	157247859	965	965	965	965	0
4	20231023	184400	157247859	965	965	965	965	0
5	20231023	184300	157247859	965	965	965	965	0
6	20231023	184200	157247859	965	965	965	965	0
7	20231023	184100	157247859	965	965	965	965	0
8	20231023	184000	157247859	965	965	965	965	0
9	20231023	183900	157247859	965	965	965	965	0
10	20231023	183800	157247859	965	965	965	965	0
11	20231023	183700	157247859	965	965	965	965	0
12	20231023	183600	157247859	965	965	965	965	0
13	20231023	183500	157247859	965	965	965	965	0
14	20231023	183400	157247859	965	965	965	965	0
15	20231023	183300	157247859	965	965	965	965	0
16	20231023	183200	157247859	965	965	965	965	0
17	20231023	183100	157247859	965	965	965	965	0
18	20231023	183000	157247859	965	965	965	965	0
19	20231023	182900	157247859	965	965	965	965	0
20	20231023	182800	157247859	965	965	965	965	0
21	20231023	182700	157247859	965	965	965	965	0
22	20231023	182600	157247859	965	965	965	965	0
23	20231023	182500	157247859	965	965	965	965	0
24	20231023	182400	157247859	965	965	965	965	0
25	20231023	182300	157247859	965	965	965	965	0
26	20231023	182200	157247859	965	965	965	965	0
27	20231023	182100	157247859	965	965	965	965	0
28	20231023	182000	157247859	965	965	965	965	0
29	20231023	181900	157247859	965	965	965	965	0
30	20231023	181800	157247859	965	965	965	965	0
31	20231023	181700	157247859	965	965	965	965	0
32	20231023	181600	157247859	965	965	965	965	1908
33	20231023	181500	157247859	965	965	965	965	0
34	20231023	181400	157247859	965	965	965	965	0
35	20231023	181300	157247859	965	965	965	965	0
36	20231023	181200	157247859	965	965	965	965	0
37	20231023	181100	157247859	965	965	965	965	0
38	20231023	181000	157247859	965	965	965	965	0
39	20231023	180900	157247859	965	965	965	965	0
40	20231023	180800	157247859	965	965	965	965	0
41	20231023	180700	157247859	965	965	965	965	0
42	20231023	180600	157247859	965	965	965	965	0
43	20231023	180500	157247859	965	965	965	965	0
44	20231023	180400	157247859	965	965	965	965	0
45	20231023	180300	157247859	965	965	965	965	0
46	20231023	180200	157247859	965	965	965	965	0
47	20231023	180100	157247859	965	965	965	965	0
48	20231023	180000	157247859	965	965	965	965	0
49	20231023	175900	157247859	965	965	965	965	0
50	20231023	175800	157247859	965	965	965	965	0
51	20231023	175700	157247859	965	965	965	965	0
52	20231023	175600	157247859	965	965	965	965	0
53	20231023	175500	157247859	965	965	965	965	0
54	20231023	175400	157247859	965	965	965	965	0
55	20231023	175300	157247859	965	965	965	965	0
56	20231023	175200	157247859	965	965	965	965	0
57	20231023	175100	157247859	965	965	965	965	0
58	20231023	175000	157247859	965	965	965	965	0
59	20231023	174900	157247859	965	965	965	965	0
60	20231023	174800	157247859	965	965	965	965	0
61	20231023	174700	157247859	965	965	965	965	0
62	20231023	174600	157247859	965	965	965	965	1908
63	20231023	174500	157247859	965	965	965	965	0
64	20231023	174400	157247859	965	965	965	965	0
65	20231023	174300	157247859	965	965	965	965	0
66	20231023	174200	157247859	965	965	965	965	0
67	20231023	174100	157247859	965	965	965	965	0
68	20231023	174000	157247859	965	965	965	965	0
69	20231023	173900	157247859	965	965	965	965	0
70	20231023	173800	157247859	965	965	965	965	0
71	20231023	173700	157247859	965	965	965	965	0
72	20231023	173600	157247859	965	965	965	965	0
73	20231023	173500	157247859	965	965	965	965	0
74	20231023	173400	157247859	965	965	965	965	0
75	20231023	173300	157247859	965	965	965	965	0
76	20231023	173200	157247859	965	965	965	965	0
77	20231023	173100	157247859	965	965	965	965	0
78	20231023	173000	157247859	965	965	965	965	0
79	20231023	172900	157247859	965	965	965	965	0
80	20231023	172800	157247859	965	965	965	965	0
81	20231023	172700	157247859	965	965	965	965	0
82	20231023	172600	157247859	965	965	965	965	0
83	20231023	172500	157247859	965	965	965	965	0
84	20231023	172400	157247859	965	965	965	965	0
85	20231023	172300	157247859	965	965	965	965	0
86	20231023	172200	157247859	965	965	965	965	0
87	20231023	172100	157247859	965	965	965	965	0
88	20231023	172000	157247859	965	965	965	965	0
89	20231023	171900	157247859	965	965	965	965	0
90	20231023	171800	157247859	965	965	965	965	0
91	20231023	171700	157247859	965	965	965	965	0
92	20231023	171600	157247859	965	965	965	965	1908
93	20231023	171500	157247859	965	965	965	965	0
94	20231023	171400	157247859	965	965	965	965	0
95	20231023	171300	157247859	965	965	965	965	0
96	20231023	171200	157247859	965	965	965	965	0
97	20231023	171100	157247859	965	965	965	965	0
98	20231023	171000	157247859	965	965	965	965	0
99	20231023	170900	157247859	965	965	965	965	0
100	20231023	170800	157247859	965	965	965	965	0
101	20231023	170700	157247859	965	965	965	965	0
102	20231023	170600	157247859	965	965	965	965	0
103	20231023	170500	157247859	965	965	965	965	0
104	20231023	170400	157247859	965	965	965	965	0
105	20231023	170300	157247859	965	965	965	965	0
106	20231023	170200	157247859	965	965	965	965	0
107	20231023	170100	157247859	965	965	965	965	0
108	20231023	170000	157247859	965	965	965	965	0
109	20231023	165900	157247859	965	965	965	965	0
110	20231023	165800	157247859	965	965	965	965	0
111	20231023	165700	157247859	965	965	965	965	0
112	20231023	165600	157247859	965	965	965	965	0
113	20231023	165500	157247859	965	965	965	965	0
114	20231023	165400	157247859	965	965	965	965	0
115	20231023	165300	157247859	965	965	965	965	0
116	20231023	165200	157247859	965	965	965	965	0
117	20231023	165100	157247859	965	965	965	965	0
118	20231023	165000	157247859	965	965	965	965	0
119	20231023	164900	157247859	965	965	965	965	0
120	20231023	164800	157247859	965	965	965	965	0
121	20231023	164700	157247859	965	965	965	965	0
122	20231023	164600	157247859	965	965	965	965	1908
123	20231023	164500	157247859	965	965	965	965	0
124	20231023	164400	157247859	965	965	965	965	0
125	20231023	164300	157247859	965	965	965	965	0
126	20231023	164200	157247859	965	965	965	965	0
127	20231023	164100	157247859	965	965	965	965	0
128	20231023	164000	157247859	965	965	965	965	0
129	20231023	163900	157247859	965	965	965	965	0
130	20231023	163800	157247859	965	965	965	965	0
131	20231023	163700	157247859	965	965	965	965	0
132	20231023	163600	157247859	965	965	965	965	0
133	20231023	163500	157247859	965	965	965	965	0
134	20231023	163400	157247859	965	965	965	965	0
135	20231023	163300	157247859	965	965	965	965	0
136	20231023	163200	157247859	965	965	965	965	0
137	20231023	163100	157247859	965	965	965	965	0
138	20231023	163000	157247859	965	965	965	965	0
139	20231023	162900	157247859	965	965	965	965	0
140	20231023	162800	157247859	965	965	965	965	0
141	20231023	162700	157247859	965	965	965	965	0
142	20231023	162600	157247859	965	965	965	965	0
143	20231023	162500	157247859	965	965	965	965	0
144	20231023	162400	157247859	965	965	965	965	0
145	20231023	162300	157247859	965	965	965	965	0
146	20231023	162200	157247859	965	965	965	965	0
147	20231023	162100	157247859	965	965	965	965	0
148	20231023	162000	157247859	965	965	965	965	0
149	20231023	161900	157247859	965	965	965	965	0
150	20231023	161800	157247859	965	965	965	965	0
151	20231023	161700	157247859	965	965	965	965	0
152	20231023	161600	157247859	965	965	965	965	1908
153	20231023	161500	157247859	965	965	965	965	0
154	20231023	161400	157247859	965	965	965	965	0
155	20231023	161300	157247859	965	965	965	965	0
156	20231023	161200	157247859	965	965	965	965	0
157	20231023	161100	157247859	965	965	965	965	0
158	20231023	161000	157247859	965	965	965	965	0
159	20231023	160900	157247859	965	965	965	965	0
160	20231023	160800	157247859	965	965	965	965	0
161	20231023	160700	157247859	965	965	965	965	0
162	20231023	160600	157247859	965	965	965	965	0
163	20231023	160500	157247859	965	965	965	965	0
164	20231023	160400	157247859	965	965	965	965	0
165	20231023	160300	157247859	965	965	965	965	0
166	20231023	160200	157247859	965	965	965	965	0
167	20231023	160100	157247859	965	965	965	965	0
168	20231023	160000	157247859	965	965	965	965	0
169	20231023	155900	157247859	965	965	965	965	0
170	20231023	155800	157247859	965	965	965	965	0
171	20231023	155700	157247859	965	965	965	965	0
172	20231023	155600	157247859	965	965	965	965	0
173	20231023	155500	157247859	965	965	965	965	0
174	20231023	155400	157247859	965	965	965	965	0
175	20231023	155300	157247859	965	965	965	965	0
176	20231023	155200	157247859	965	965	965	965	0
177	20231023	155100	157247859	965	965	965	965	0
178	20231023	155000	157247859	965	965	965	965	0
179	20231023	154900	157247859	965	965	965	965	0
180	20231023	154800	157247859	965	965	965	965	0
181	20231023	154700	157247859	965	965	965	965	0
182	20231023	154600	157247859	965	965	965	965	1908
183	20231023	154500	157247859	965	965	965	965	0
184	20231023	154400	157247859	965	965	965	965	0
185	20231023	154300	157247859	965	965	965	965	0
186	20231023	154200	157247859	965	965	965	965	0
187	20231023	154100	157247859	965	965	965	965	0
188	20231023	154000	157247859	965	965	965	965	0
189	20231023	153900	157247859	965	965	965	965	0
190	20231023	153800	157247859	965	965	965	965	0
191	20231023	153700	157247859	965	965	965	965	0
192	20231023	153600	157247859	965	965	965	965	0
193	20231023	153500	157247859	965	965	965	965	0
194	20231023	153400	157247859	965	965	965	965	0
195	20231023	153300	157247859	965	965	965	965	0
196	20231023	153200	157247859	965	965	965	965	0
197	20231023	153100	157247859	965	965	965	965	0
198	20231023	153000	157247859	965	965	965	965	1908
199	20231023	152900	155406639	965	965	965	965	0
200	20231023	152800	155406639	965	965	965	965	0
201	20231023	152700	155406639	965	965	965	965	0
202	20231023	152600	155406639	965	965	965	965	0
203	20231023	152500	155406639	965	965	965	965	0
204	20231023	152400	155406639	965	965	965	965	0
205	20231023	152300	155406639	965	965	965	965	0
206	20231023	152200	155406639	965	965	965	965	0
207	20231023	152100	155406639	965	965	965	965	0
208	20231023	152000	155406639	965	965	965	965	0
209	20231023	151900	155406639	965	966	966	965	280
210	20231023	151800	155136438	965	965	965	965	0
211	20231023	151700	155136438	965	965	965	965	115
212	20231023	151600	155025463	966	965	966	965	58
213	20231023	151500	154969491	966	966	966	966	301
214	20231023	151400	154678725	969	969	969	969	0
215	20231023	151300	154678725	969	969	969	969	0
216	20231023	151200	154678725	969	969	969	969	0
217	20231023	151100	154678725	969	969	969	969	0
218	20231023	151000	154678725	969	969	969	969	0
219	20231023	150900	154678725	969	968	969	965	5258
220	20231023	150800	149599991	969	969	969	969	200
221	20231023	150700	149406191	968	968	968	968	0
222	20231023	150600	149406191	968	968	968	968	181
223	20231023	150500	149230983	969	969	969	969	0
224	20231023	150400	149230983	969	969	969	969	0
225	20231023	150300	149230983	969	969	969	969	0
226	20231023	150200	149230983	969	969	969	969	30
227	20231023	150100	149201913	968	968	968	968	8123
228	20231023	150000	141338849	968	968	968	968	51
229	20231023	145900	141289481	969	968	969	968	52
230	20231023	145800	141239143	968	968	968	968	101
231	20231023	145700	141141375	968	968	968	968	102
232	20231023	145600	141042639	968	968	969	968	862
233	20231023	145500	140208221	968	965	968	965	5293
234	20231023	145400	135085227	965	965	965	965	152
235	20231023	145300	134938547	966	966	966	966	2
236	20231023	145200	134936615	965	966	966	965	1299
237	20231023	145100	133682447	966	967	967	966	104
238	20231023	145000	133581981	966	967	967	966	5050
239	20231023	144900	128702336	967	968	968	967	74
240	20231023	144800	128630755	968	968	968	968	977
241	20231023	144700	127685019	967	968	968	967	5051
242	20231023	144600	122800150	968	968	968	968	51
243	20231023	144500	122750782	968	968	968	968	101
244	20231023	144400	122653014	968	968	968	968	215
245	20231023	144300	122444894	968	969	969	968	58
246	20231023	144200	122388743	969	969	969	969	51
247	20231023	144100	122339324	968	968	968	968	148
248	20231023	144000	122196060	968	969	969	968	106
249	20231023	143900	122093447	968	968	968	968	150
250	20231023	143800	121948247	968	968	968	968	109
251	20231023	143700	121842735	968	968	969	968	103
252	20231023	143600	121743029	969	969	969	969	92
253	20231023	143500	121653881	969	969	969	969	0
254	20231023	143400	121653881	969	969	969	969	153
255	20231023	143300	121505624	969	969	969	969	50
256	20231023	143200	121457174	971	969	971	969	112
257	20231023	143100	121348626	969	969	969	969	111
258	20231023	143000	121241067	969	969	969	969	102
259	20231023	142900	121142229	969	969	969	969	101
260	20231023	142800	121044360	969	969	969	969	0
261	20231023	142700	121044360	969	969	969	969	152
262	20231023	142600	120897072	969	969	969	969	51
263	20231023	142500	120847653	969	969	969	969	101
264	20231023	142400	120749784	969	969	969	969	102
265	20231023	142300	120650946	969	969	969	969	100
266	20231023	142200	120554046	969	969	969	969	102
267	20231023	142100	120455208	969	969	969	969	0
268	20231023	142000	120455208	969	969	969	969	152
269	20231023	141900	120307920	969	969	969	969	51
270	20231023	141800	120258501	969	969	969	969	100
271	20231023	141700	120161601	969	969	970	969	103
272	20231023	141600	120061792	969	970	971	969	57
273	20231023	141500	120006552	969	969	969	969	101
274	20231023	141400	119908683	969	969	969	969	104
275	20231023	141300	119807907	969	969	969	969	101
276	20231023	141200	119710038	971	968	971	968	2998
277	20231023	141100	116802177	968	968	968	968	51
278	20231023	141000	116752809	968	968	968	968	3060
279	20231023	140900	113790729	968	968	968	968	114
280	20231023	140800	113680377	969	968	969	968	106
281	20231023	140700	113577765	968	968	968	968	51
282	20231023	140600	113528397	969	969	969	969	100
283	20231023	140500	113431497	969	969	970	969	121
284	20231023	140400	113314228	969	969	969	969	51
285	20231023	140300	113264809	969	969	969	969	102
286	20231023	140200	113165971	969	969	969	969	101
287	20231023	140100	113068102	969	969	969	969	101
288	20231023	140000	112970233	969	969	969	969	51
289	20231023	135900	112920814	969	969	969	969	102
290	20231023	135800	112821976	970	970	970	970	2290
291	20231023	135700	110600676	970	970	970	970	1205
292	20231023	135600	109431826	970	970	970	970	101
293	20231023	135500	109333856	970	970	970	970	102
294	20231023	135400	109234916	970	970	970	970	101
295	20231023	135300	109136946	970	970	970	970	51
296	20231023	135200	109087476	970	970	970	970	103
297	20231023	135100	108987566	970	970	970	970	103
298	20231023	135000	108887656	970	970	970	970	50
299	20231023	134900	108839156	970	970	970	970	102
300	20231023	134800	108740216	970	970	970	970	101
301	20231023	134700	108642246	970	970	970	970	52
302	20231023	134600	108591806	970	970	971	970	103
303	20231023	134500	108491894	970	970	971	970	104
304	20231023	134400	108391012	970	970	970	970	101
305	20231023	134300	108293042	971	970	971	970	63
306	20231023	134200	108231930	970	970	971	970	105
307	20231023	134100	108130079	970	970	971	970	126
308	20231023	134000	108007835	970	970	970	970	51
309	20231023	133900	107958365	970	970	970	970	101
310	20231023	133800	107860395	970	970	970	970	101
311	20231023	133700	107762425	970	970	970	970	102
312	20231023	133600	107663485	971	970	971	970	71
313	20231023	133500	107594595	970	970	971	970	102
314	20231023	133400	107495654	970	970	970	970	101
315	20231023	133300	107397684	970	970	970	970	51
316	20231023	133200	107348214	970	971	971	970	104
317	20231023	133100	107247332	970	969	971	969	557
318	20231023	133000	106706952	970	969	970	969	52
319	20231023	132900	106656562	969	969	969	969	51
320	20231023	132800	106607143	969	969	969	969	102
321	20231023	132700	106508305	969	969	969	969	101
322	20231023	132600	106410436	969	969	969	969	51
323	20231023	132500	106361017	969	969	969	969	101
324	20231023	132400	106263148	970	969	970	969	103
325	20231023	132300	106163340	969	969	969	969	201
326	20231023	132200	105968571	969	969	969	969	151
327	20231023	132100	105822252	969	970	970	969	150
328	20231023	132000	105676901	969	970	970	969	53
329	20231023	131900	105625542	969	969	969	969	74
330	20231023	131800	105553836	969	969	969	969	102
331	20231023	131700	105454998	970	970	970	970	77
332	20231023	131600	105380308	971	970	971	970	132
333	20231023	131500	105252238	971	970	971	969	121
334	20231023	131400	105134898	969	969	969	969	102
335	20231023	131300	105036060	969	969	969	969	101
336	20231023	131200	104938191	969	969	969	969	0
337	20231023	131100	104938191	969	969	969	969	365
338	20231023	131000	104584506	969	970	970	969	52
339	20231023	130900	104534117	969	969	969	969	305
340	20231023	130800	104238572	970	970	970	969	63
341	20231023	130700	104177513	969	971	971	969	53
342	20231023	130600	104126153	969	969	970	969	1110
343	20231023	130500	103049604	969	970	970	969	52
344	20231023	130400	102999215	969	969	969	969	126
345	20231023	130300	102877121	970	969	970	969	104
346	20231023	130200	102776342	970	969	970	969	108
347	20231023	130100	102671684	970	970	970	969	55
348	20231023	130000	102618385	970	969	970	969	112
349	20231023	125900	102509846	970	969	970	969	52
350	20231023	125800	102459457	969	969	969	969	101
351	20231023	125700	102361588	969	969	969	969	102
352	20231023	125600	102262750	970	970	970	970	51
353	20231023	125500	102213280	970	970	970	969	851
354	20231023	125400	101388226	970	970	970	970	51
355	20231023	125300	101338756	970	970	970	970	102
356	20231023	125200	101239816	970	970	970	970	101
357	20231023	125100	101141846	970	970	970	970	51
358	20231023	125000	101092376	970	970	970	970	101
359	20231023	124900	100994406	971	970	971	970	308
360	20231023	124800	100695643	970	970	970	970	50
361	20231023	124700	100647143	970	971	971	970	132
362	20231023	124600	100519073	970	970	971	970	121
363	20231023	124500	100401683	970	970	970	970	102
364	20231023	124400	100302743	971	971	971	970	52
365	20231023	124300	100252301	970	970	970	970	102
366	20231023	124200	100153361	970	970	970	970	101
367	20231023	124100	100055391	970	970	970	970	351
368	20231023	124000	99714921	970	970	970	970	101
369	20231023	123900	99616951	970	970	971	970	103
370	20231023	123800	99517040	971	970	971	970	102
371	20231023	123700	99418099	971	971	971	970	54
372	20231023	123600	99365716	971	970	971	970	171
373	20231023	123500	99199826	970	970	970	970	102
374	20231023	123400	99100886	970	970	970	970	0
375	20231023	123300	99100886	970	971	971	970	203
376	20231023	123200	98903974	970	970	970	970	51
377	20231023	123100	98854504	970	968	970	968	2646
378	20231023	123000	96288225	968	968	968	968	51
379	20231023	122900	96238857	968	968	968	968	101
380	20231023	122800	96141089	968	968	968	968	103
381	20231023	122700	96041385	969	969	969	969	812
382	20231023	122600	95254557	969	969	969	969	102
383	20231023	122500	95155719	970	969	970	969	134
384	20231023	122400	95025840	969	969	969	969	101
385	20231023	122300	94927971	969	969	969	969	51
386	20231023	122200	94878552	969	969	969	969	103
387	20231023	122100	94778745	970	969	970	969	205
388	20231023	122000	94580098	969	970	970	969	660
389	20231023	121900	93939949	970	970	970	970	50
390	20231023	121800	93891449	970	970	970	970	94
391	20231023	121700	93800269	970	970	970	970	151
392	20231023	121600	93653799	971	971	971	971	8
393	20231023	121500	93646031	971	971	971	971	101
394	20231023	121400	93547960	971	970	971	970	102
395	20231023	121300	93448969	970	970	970	970	0
396	20231023	121200	93448969	970	971	971	970	204
397	20231023	121100	93251088	970	970	970	970	50
398	20231023	121000	93202588	970	970	970	970	74
399	20231023	120900	93130808	970	970	970	970	100
400	20231023	120800	93033808	970	971	971	970	79
401	20231023	120700	92957150	971	971	971	971	101
402	20231023	120600	92859079	971	971	971	971	51
403	20231023	120500	92809558	971	971	971	971	51
404	20231023	120400	92760037	971	971	971	971	153
405	20231023	120300	92611474	971	971	971	971	50
406	20231023	120200	92562924	971	971	971	971	135
407	20231023	120100	92431839	971	972	972	971	105
408	20231023	120000	92329830	972	973	973	972	65
409	20231023	115900	92266636	973	973	973	973	303
410	20231023	115800	91971817	973	973	973	973	51
411	20231023	115700	91922194	974	974	974	974	51
412	20231023	115600	91872520	980	980	980	980	0
413	20231023	115500	91872520	980	980	980	980	0
414	20231023	115400	91872520	980	977	980	977	2000
415	20231023	115300	89912902	979	973	979	973	74
416	20231023	115200	89840894	973	974	974	973	78
417	20231023	115100	89764973	973	973	973	973	370
418	20231023	115000	89404963	974	974	974	974	181
419	20231023	114900	89228669	975	975	975	975	20
420	20231023	114800	89209169	979	979	979	979	0
421	20231023	114700	89209169	979	978	979	978	2042
422	20231023	114600	87210165	978	974	978	974	141
423	20231023	114500	87072827	975	974	975	974	157
424	20231023	114400	86919907	974	975	975	974	111
425	20231023	114300	86811782	974	974	974	974	0
426	20231023	114200	86811782	974	974	974	974	0
427	20231023	114100	86811782	974	974	975	974	299
428	20231023	114000	86520555	974	974	974	974	50
429	20231023	113900	86471855	975	975	976	975	1154
430	20231023	113800	85346704	977	976	977	976	942
431	20231023	113700	84427305	979	976	979	976	68
432	20231023	113600	84360928	975	975	976	975	102
433	20231023	113500	84261477	976	975	976	975	57
434	20231023	113400	84205898	976	975	979	975	105
435	20231023	113300	84103416	975	976	976	975	81
436	20231023	113200	84024411	976	976	976	975	152
437	20231023	113100	83876109	976	976	976	976	0
438	20231023	113000	83876109	976	975	976	975	79
439	20231023	112900	83799055	976	976	976	976	156
440	20231023	112800	83646799	977	976	977	976	52
441	20231023	112700	83596046	977	978	978	977	118
442	20231023	112600	83480759	979	976	979	976	3
443	20231023	112500	83477828	976	975	976	975	293
444	20231023	112400	83191962	976	976	976	976	8
445	20231023	112300	83184154	976	976	977	976	103
446	20231023	112200	83083625	977	977	977	976	54
447	20231023	112100	83030919	980	980	980	980	0
448	20231023	112000	83030919	980	976	980	976	126
449	20231023	111900	82907939	976	976	977	976	103
450	20231023	111800	82807410	977	976	977	976	79
451	20231023	111700	82730279	976	976	976	976	0
452	20231023	111600	82730279	976	976	976	976	252
453	20231023	111500	82484327	977	976	977	976	54
454	20231023	111400	82431622	980	980	980	980	0
455	20231023	111300	82431622	980	976	980	976	214
456	20231023	111200	82222754	976	976	977	976	103
457	20231023	111100	82122225	977	978	978	977	30
458	20231023	111000	82092895	976	976	976	976	0
459	20231023	110900	82092895	976	976	976	976	241
460	20231023	110800	81857679	977	976	977	976	114
461	20231023	110700	81746404	977	976	977	976	53
462	20231023	110600	81694675	980	980	980	980	0
463	20231023	110500	81694675	980	977	980	977	150
464	20231023	110400	81548122	977	977	978	977	104
465	20231023	110300	81446513	978	978	978	978	1
466	20231023	110200	81445535	979	976	980	976	145
467	20231023	110100	81304008	976	976	977	976	105
468	20231023	110000	81201526	977	977	977	977	49
469	20231023	105900	81153653	978	978	978	978	10
470	20231023	105800	81143873	977	977	977	977	201
471	20231023	105700	80947496	977	978	978	977	52
472	20231023	105600	80896690	979	979	979	979	1
473	20231023	105500	80895711	980	977	980	977	183
474	20231023	105400	80716890	978	978	978	977	120
475	20231023	105300	80599632	977	977	978	977	57
476	20231023	105200	80543937	977	978	978	977	106
477	20231023	105100	80440373	978	979	979	978	3
478	20231023	105000	80437438	977	977	977	977	121
479	20231023	104900	80319221	977	978	978	977	105
480	20231023	104800	80216634	977	977	977	977	51
481	20231023	104700	80166807	979	978	980	977	202
482	20231023	104600	79969313	977	977	977	977	51
483	20231023	104500	79919486	977	977	977	977	50
484	20231023	104400	79870636	977	977	977	977	102
485	20231023	104300	79770982	977	977	977	977	51
486	20231023	104200	79721155	977	977	978	977	103
487	20231023	104100	79620523	977	977	978	977	432
488	20231023	104000	79198129	977	977	977	977	102
489	20231023	103900	79098475	977	977	977	977	51
490	20231023	103800	79048648	977	977	977	977	101
491	20231023	103700	78949971	977	977	977	977	101
492	20231023	103600	78851294	978	977	978	977	53
493	20231023	103500	78799512	977	977	977	977	102
494	20231023	103400	78699858	977	977	977	977	101
495	20231023	103300	78601181	977	977	977	977	361
496	20231023	103200	78248484	977	977	977	977	51
497	20231023	103100	78198657	977	977	977	977	102
498	20231023	103000	78099003	977	977	977	977	101
499	20231023	102900	78000326	978	977	978	977	56
500	20231023	102800	77945612	977	977	978	977	102
501	20231023	102700	77845957	977	977	977	976	802
502	20231023	102600	77062505	978	977	978	977	155
503	20231023	102500	76911016	978	977	978	977	72
504	20231023	102400	76840671	976	977	977	976	349
505	20231023	102300	76499749	977	977	977	977	102
506	20231023	102200	76400095	978	978	978	978	62
507	20231023	102100	76339459	978	978	979	978	104
508	20231023	102000	76237746	979	979	979	978	118
509	20231023	101900	76122286	980	979	980	978	106
510	20231023	101800	76018512	981	981	981	981	1
511	20231023	101700	76017531	979	978	979	978	144
512	20231023	101600	75876657	979	979	979	979	310
513	20231023	101500	75573167	980	979	980	979	53
514	20231023	101400	75521279	979	979	979	979	98
515	20231023	101300	75425337	979	979	979	979	103
516	20231023	101200	75324500	980	980	980	980	489
517	20231023	101100	74845280	980	980	980	980	1224
518	20231023	101000	73645760	980	981	981	980	205
519	20231023	100900	73444759	980	980	981	980	105
520	20231023	100800	73341858	981	981	981	981	2301
521	20231023	100700	71084577	985	985	985	985	0
522	20231023	100600	71084577	985	985	985	985	1
523	20231023	100500	71083592	986	986	986	986	0
524	20231023	100400	71083592	986	986	986	986	1
525	20231023	100300	71082606	985	983	985	982	8052
526	20231023	100200	63158516	983	983	983	982	61
527	20231023	100100	63098612	982	982	982	982	41
528	20231023	100000	63058350	982	982	982	982	50
529	20231023	095900	63009250	983	983	983	983	0
530	20231023	095800	63009250	983	983	983	983	0
531	20231023	095700	63009250	983	983	983	983	0
532	20231023	095600	63009250	983	983	983	983	0
533	20231023	095500	63009250	983	983	983	983	0
534	20231023	095400	63009250	983	983	983	978	5
535	20231023	095300	63004350	978	978	978	978	9
536	20231023	095200	62995548	983	983	983	983	0
537	20231023	095100	62995548	983	983	983	983	8
538	20231023	095000	62987684	983	983	983	983	0
539	20231023	094900	62987684	983	983	983	983	0
540	20231023	094800	62987684	983	983	983	983	0
541	20231023	094700	62987684	983	983	983	983	0
542	20231023	094600	62987684	983	979	983	977	5
543	20231023	094500	62982790	983	980	983	980	25
544	20231023	094400	62958287	983	980	983	980	4611
545	20231023	094300	58439504	984	984	984	984	7
546	20231023	094200	58432616	984	981	984	981	15000
547	20231023	094100	43683120	981	981	981	981	1
548	20231023	094000	43682139	981	981	981	981	3
549	20231023	093900	43679196	981	981	981	981	1
550	20231023	093800	43678215	980	980	980	980	87
551	20231023	093700	43592955	980	980	980	980	67
552	20231023	093600	43527295	980	980	980	980	2
553	20231023	093500	43525335	980	980	980	980	11
554	20231023	093400	43514555	981	981	981	981	1
555	20231023	093300	43513574	981	981	981	980	46
556	20231023	093200	43468467	981	980	981	980	3
557	20231023	093100	43465525	980	977	980	974	806
558	20231023	093000	42678844	977	977	977	977	1
559	20231023	092900	42677867	977	974	977	974	2875
560	20231023	092800	39877614	974	974	974	974	0
561	20231023	092700	39877614	974	970	974	970	7128
562	20231023	092600	32935198	974	970	974	970	2
563	20231023	092500	32933254	970	971	974	970	1603
564	20231023	092400	31377424	971	974	974	971	80
565	20231023	092300	31299741	974	972	974	971	520
566	20231023	092200	30794799	974	974	974	974	0
567	20231023	092100	30794799	974	973	974	972	24
568	20231023	092000	30771448	974	975	977	974	4833
569	20231023	091900	26063903	977	977	977	977	0
570	20231023	091800	26063903	977	975	977	974	9
571	20231023	091700	26055125	975	978	978	975	431
572	20231023	091600	25634891	976	978	978	976	60
573	20231023	091500	25576271	979	981	981	979	31
574	20231023	091400	25545920	980	981	982	980	45
575	20231023	091300	25501798	982	982	982	982	20
576	20231023	091200	25482158	984	984	984	984	0
577	20231023	091100	25482158	984	984	984	984	1
578	20231023	091000	25481174	974	975	985	972	6196
579	20231023	090900	19439790	972	974	975	972	591
580	20231023	090800	18865333	971	971	975	971	533
581	20231023	090700	18347786	975	975	975	975	1
582	20231023	090600	18346811	975	975	975	975	0
583	20231023	090500	18346811	975	975	975	975	1
584	20231023	090400	18345836	971	970	975	970	7010
585	20231023	090300	11545563	970	975	975	970	1773
586	20231023	090200	9825388	970	971	975	970	3360
587	20231023	090100	6564112	974	973	974	973	63
588	20231023	090000	6502810	972	970	972	970	6404