KissMeData/001210/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183200	165032296	930	930	930	930	6243
3	20231017	183100	165032296	930	930	930	930	0
4	20231017	183000	165032296	930	930	930	930	0
5	20231017	182900	165032296	930	930	930	930	0
6	20231017	182800	165032296	930	930	930	930	0
7	20231017	182700	165032296	930	930	930	930	0
8	20231017	182600	165032296	930	930	930	930	0
9	20231017	182500	165032296	930	930	930	930	0
10	20231017	182400	165032296	930	930	930	930	0
11	20231017	182300	165032296	930	930	930	930	0
12	20231017	182200	165032296	930	930	930	930	0
13	20231017	182100	165032296	930	930	930	930	0
14	20231017	182000	165032296	930	930	930	930	0
15	20231017	181900	165032296	930	930	930	930	0
16	20231017	181800	165032296	930	930	930	930	0
17	20231017	181700	165032296	930	930	930	930	0
18	20231017	181600	165032296	930	930	930	930	0
19	20231017	181500	165032296	930	930	930	930	0
20	20231017	181400	165032296	930	930	930	930	0
21	20231017	181300	165032296	930	930	930	930	0
22	20231017	181200	165032296	930	930	930	930	0
23	20231017	181100	165032296	930	930	930	930	0
24	20231017	181000	165032296	930	930	930	930	0
25	20231017	180900	165032296	930	930	930	930	0
26	20231017	180800	165032296	930	930	930	930	0
27	20231017	180700	165032296	930	930	930	930	0
28	20231017	180600	165032296	930	930	930	930	0
29	20231017	180500	165032296	930	930	930	930	0
30	20231017	180400	165032296	930	930	930	930	0
31	20231017	180300	165032296	930	930	930	930	0
32	20231017	180200	165032296	930	930	930	930	6243
33	20231017	180100	165032296	930	930	930	930	0
34	20231017	180000	165032296	930	930	930	930	0
35	20231017	175900	165032296	930	930	930	930	0
36	20231017	175800	165032296	930	930	930	930	0
37	20231017	175700	165032296	930	930	930	930	0
38	20231017	175600	165032296	930	930	930	930	0
39	20231017	175500	165032296	930	930	930	930	0
40	20231017	175400	165032296	930	930	930	930	0
41	20231017	175300	165032296	930	930	930	930	0
42	20231017	175200	165032296	930	930	930	930	0
43	20231017	175100	165032296	930	930	930	930	0
44	20231017	175000	165032296	930	930	930	930	0
45	20231017	174900	165032296	930	930	930	930	0
46	20231017	174800	165032296	930	930	930	930	0
47	20231017	174700	165032296	930	930	930	930	0
48	20231017	174600	165032296	930	930	930	930	0
49	20231017	174500	165032296	930	930	930	930	0
50	20231017	174400	165032296	930	930	930	930	0
51	20231017	174300	165032296	930	930	930	930	0
52	20231017	174200	165032296	930	930	930	930	0
53	20231017	174100	165032296	930	930	930	930	0
54	20231017	174000	165032296	930	930	930	930	0
55	20231017	173900	165032296	930	930	930	930	0
56	20231017	173800	165032296	930	930	930	930	0
57	20231017	173700	165032296	930	930	930	930	0
58	20231017	173600	165032296	930	930	930	930	0
59	20231017	173500	165032296	930	930	930	930	0
60	20231017	173400	165032296	930	930	930	930	0
61	20231017	173300	165032296	930	930	930	930	0
62	20231017	173200	165032296	930	930	930	930	6243
63	20231017	173100	165032296	930	930	930	930	0
64	20231017	173000	165032296	930	930	930	930	0
65	20231017	172900	165032296	930	930	930	930	0
66	20231017	172800	165032296	930	930	930	930	0
67	20231017	172700	165032296	930	930	930	930	0
68	20231017	172600	165032296	930	930	930	930	0
69	20231017	172500	165032296	930	930	930	930	0
70	20231017	172400	165032296	930	930	930	930	0
71	20231017	172300	165032296	930	930	930	930	0
72	20231017	172200	165032296	930	930	930	930	0
73	20231017	172100	165032296	930	930	930	930	0
74	20231017	172000	165032296	930	930	930	930	0
75	20231017	171900	165032296	930	930	930	930	0
76	20231017	171800	165032296	930	930	930	930	0
77	20231017	171700	165032296	930	930	930	930	0
78	20231017	171600	165032296	930	930	930	930	0
79	20231017	171500	165032296	930	930	930	930	0
80	20231017	171400	165032296	930	930	930	930	0
81	20231017	171300	165032296	930	930	930	930	0
82	20231017	171200	165032296	930	930	930	930	0
83	20231017	171100	165032296	930	930	930	930	0
84	20231017	171000	165032296	930	930	930	930	0
85	20231017	170900	165032296	930	930	930	930	0
86	20231017	170800	165032296	930	930	930	930	0
87	20231017	170700	165032296	930	930	930	930	0
88	20231017	170600	165032296	930	930	930	930	0
89	20231017	170500	165032296	930	930	930	930	0
90	20231017	170400	165032296	930	930	930	930	0
91	20231017	170300	165032296	930	930	930	930	0
92	20231017	170200	165032296	930	930	930	930	6243
93	20231017	170100	165032296	930	930	930	930	0
94	20231017	170000	165032296	930	930	930	930	0
95	20231017	165900	165032296	930	930	930	930	0
96	20231017	165800	165032296	930	930	930	930	0
97	20231017	165700	165032296	930	930	930	930	0
98	20231017	165600	165032296	930	930	930	930	0
99	20231017	165500	165032296	930	930	930	930	0
100	20231017	165400	165032296	930	930	930	930	0
101	20231017	165300	165032296	930	930	930	930	0
102	20231017	165200	165032296	930	930	930	930	0
103	20231017	165100	165032296	930	930	930	930	0
104	20231017	165000	165032296	930	930	930	930	0
105	20231017	164900	165032296	930	930	930	930	0
106	20231017	164800	165032296	930	930	930	930	0
107	20231017	164700	165032296	930	930	930	930	0
108	20231017	164600	165032296	930	930	930	930	0
109	20231017	164500	165032296	930	930	930	930	0
110	20231017	164400	165032296	930	930	930	930	0
111	20231017	164300	165032296	930	930	930	930	0
112	20231017	164200	165032296	930	930	930	930	0
113	20231017	164100	165032296	930	930	930	930	0
114	20231017	164000	165032296	930	930	930	930	0
115	20231017	163900	165032296	930	930	930	930	0
116	20231017	163800	165032296	930	930	930	930	0
117	20231017	163700	165032296	930	930	930	930	0
118	20231017	163600	165032296	930	930	930	930	0
119	20231017	163500	165032296	930	930	930	930	0
120	20231017	163400	165032296	930	930	930	930	0
121	20231017	163300	165032296	930	930	930	930	0
122	20231017	163200	165032296	930	930	930	930	6243
123	20231017	163100	165032296	930	930	930	930	0
124	20231017	163000	165032296	930	930	930	930	0
125	20231017	162900	165032296	930	930	930	930	0
126	20231017	162800	165032296	930	930	930	930	0
127	20231017	162700	165032296	930	930	930	930	0
128	20231017	162600	165032296	930	930	930	930	0
129	20231017	162500	165032296	930	930	930	930	0
130	20231017	162400	165032296	930	930	930	930	0
131	20231017	162300	165032296	930	930	930	930	0
132	20231017	162200	165032296	930	930	930	930	0
133	20231017	162100	165032296	930	930	930	930	0
134	20231017	162000	165032296	930	930	930	930	0
135	20231017	161900	165032296	930	930	930	930	0
136	20231017	161800	165032296	930	930	930	930	0
137	20231017	161700	165032296	930	930	930	930	0
138	20231017	161600	165032296	930	930	930	930	0
139	20231017	161500	165032296	930	930	930	930	0
140	20231017	161400	165032296	930	930	930	930	0
141	20231017	161300	165032296	930	930	930	930	0
142	20231017	161200	165032296	930	930	930	930	0
143	20231017	161100	165032296	930	930	930	930	0
144	20231017	161000	165032296	930	930	930	930	0
145	20231017	160900	165032296	930	930	930	930	0
146	20231017	160800	165032296	930	930	930	930	0
147	20231017	160700	165032296	930	930	930	930	0
148	20231017	160600	165032296	930	930	930	930	0
149	20231017	160500	165032296	930	930	930	930	0
150	20231017	160400	165032296	930	930	930	930	0
151	20231017	160300	165032296	930	930	930	930	0
152	20231017	160200	165032296	930	930	930	930	6243
153	20231017	160100	165032296	930	930	930	930	0
154	20231017	160000	165032296	930	930	930	930	0
155	20231017	155900	165032296	930	930	930	930	0
156	20231017	155800	165032296	930	930	930	930	0
157	20231017	155700	165032296	930	930	930	930	0
158	20231017	155600	165032296	930	930	930	930	0
159	20231017	155500	165032296	930	930	930	930	0
160	20231017	155400	165032296	930	930	930	930	0
161	20231017	155300	165032296	930	930	930	930	0
162	20231017	155200	165032296	930	930	930	930	0
163	20231017	155100	165032296	930	930	930	930	0
164	20231017	155000	165032296	930	930	930	930	0
165	20231017	154900	165032296	930	930	930	930	0
166	20231017	154800	165032296	930	930	930	930	0
167	20231017	154700	165032296	930	930	930	930	0
168	20231017	154600	165032296	930	930	930	930	0
169	20231017	154500	165032296	930	930	930	930	0
170	20231017	154400	165032296	930	930	930	930	0
171	20231017	154300	165032296	930	930	930	930	0
172	20231017	154200	165032296	930	930	930	930	0
173	20231017	154100	165032296	930	930	930	930	0
174	20231017	154000	165032296	930	930	930	930	0
175	20231017	153900	165032296	930	930	930	930	0
176	20231017	153800	165032296	930	930	930	930	0
177	20231017	153700	165032296	930	930	930	930	0
178	20231017	153600	165032296	930	930	930	930	0
179	20231017	153500	165032296	930	930	930	930	0
180	20231017	153400	165032296	930	930	930	930	0
181	20231017	153300	165032296	930	930	930	930	0
182	20231017	153200	165032296	930	930	930	930	6243
183	20231017	153100	165032296	930	930	930	930	0
184	20231017	153000	165032296	930	930	930	930	6243
185	20231017	152900	159226306	927	927	927	927	0
186	20231017	152800	159226306	927	927	927	927	0
187	20231017	152700	159226306	927	927	927	927	0
188	20231017	152600	159226306	927	927	927	927	0
189	20231017	152500	159226306	927	927	927	927	0
190	20231017	152400	159226306	927	927	927	927	0
191	20231017	152300	159226306	927	927	927	927	0
192	20231017	152200	159226306	927	927	927	927	0
193	20231017	152100	159226306	927	927	927	927	0
194	20231017	152000	159226306	927	927	927	927	0
195	20231017	151900	159226306	927	927	927	927	108
196	20231017	151800	159126190	927	927	927	927	300
197	20231017	151700	158848090	927	927	928	927	356
198	20231017	151600	158517978	927	927	927	927	0
199	20231017	151500	158517978	927	927	927	927	8
200	20231017	151400	158510562	928	928	928	928	1
201	20231017	151300	158509634	928	928	928	928	651
202	20231017	151200	157905506	928	928	928	928	429
203	20231017	151100	157507394	928	928	928	928	1
204	20231017	151000	157506466	928	928	928	928	0
205	20231017	150900	157506466	928	928	928	928	0
206	20231017	150800	157506466	928	928	928	928	302
207	20231017	150700	157226210	928	927	928	926	10
208	20231017	150600	157216940	927	927	927	927	117
209	20231017	150500	157108481	927	927	927	927	1
210	20231017	150400	157107554	927	927	927	927	0
211	20231017	150300	157107554	927	927	927	927	50
212	20231017	150200	157061204	927	927	927	927	0
213	20231017	150100	157061204	927	927	927	927	0
214	20231017	150000	157061204	927	927	927	927	0
215	20231017	145900	157061204	927	927	927	927	0
216	20231017	145800	157061204	927	927	927	927	0
217	20231017	145700	157061204	927	927	927	927	0
218	20231017	145600	157061204	927	927	927	927	0
219	20231017	145500	157061204	927	927	927	927	400
220	20231017	145400	156690404	927	927	927	927	0
221	20231017	145300	156690404	927	927	927	927	0
222	20231017	145200	156690404	927	927	927	927	0
223	20231017	145100	156690404	927	928	928	927	4016
224	20231017	145000	152963985	927	927	927	927	3884
225	20231017	144900	149363517	927	927	927	927	3
226	20231017	144800	149360736	927	927	927	927	800
227	20231017	144700	148619136	926	925	926	925	893
228	20231017	144600	147792910	926	926	926	926	0
229	20231017	144500	147792910	926	926	926	926	0
230	20231017	144400	147792910	926	926	926	926	0
231	20231017	144300	147792910	926	926	926	926	62
232	20231017	144200	147735498	926	926	926	926	0
233	20231017	144100	147735498	926	926	926	926	0
234	20231017	144000	147735498	926	926	926	926	1
235	20231017	143900	147734572	928	928	928	928	0
236	20231017	143800	147734572	928	928	928	928	0
237	20231017	143700	147734572	928	928	928	928	0
238	20231017	143600	147734572	928	928	928	928	0
239	20231017	143500	147734572	928	928	928	928	349
240	20231017	143400	147410700	929	929	929	929	199
241	20231017	143300	147225829	929	928	929	928	861
242	20231017	143200	146425961	928	928	928	928	0
243	20231017	143100	146425961	928	928	928	928	0
244	20231017	143000	146425961	928	928	928	928	0
245	20231017	142900	146425961	928	928	928	928	0
246	20231017	142800	146425961	928	928	928	928	10
247	20231017	142700	146416681	924	924	924	924	3000
248	20231017	142600	143644681	924	924	924	924	0
249	20231017	142500	143644681	924	924	924	924	0
250	20231017	142400	143644681	924	924	924	924	0
251	20231017	142300	143644681	924	924	924	924	0
252	20231017	142200	143644681	924	924	924	924	0
253	20231017	142100	143644681	924	924	924	924	0
254	20231017	142000	143644681	924	924	924	924	0
255	20231017	141900	143644681	924	924	924	924	0
256	20231017	141800	143644681	924	924	924	924	0
257	20231017	141700	143644681	924	924	924	924	100
258	20231017	141600	143552281	924	924	924	924	100
259	20231017	141500	143459881	924	924	924	924	0
260	20231017	141400	143459881	924	924	924	924	0
261	20231017	141300	143459881	924	924	924	924	100
262	20231017	141200	143367481	924	924	924	924	0
263	20231017	141100	143367481	924	924	924	924	0
264	20231017	141000	143367481	924	925	925	924	1700
265	20231017	140900	141796040	924	924	924	924	0
266	20231017	140800	141796040	924	924	924	924	0
267	20231017	140700	141796040	924	924	924	924	0
268	20231017	140600	141796040	924	924	924	924	50
269	20231017	140500	141749840	928	928	928	928	0
270	20231017	140400	141749840	928	928	928	928	0
271	20231017	140300	141749840	928	928	928	928	1082
272	20231017	140200	140745744	929	929	929	929	25
273	20231017	140100	140722519	930	930	930	930	0
274	20231017	140000	140722519	930	930	930	930	845
275	20231017	135900	139936669	929	929	929	929	0
276	20231017	135800	139936669	929	929	929	929	347
277	20231017	135700	139614306	929	929	929	929	2046
278	20231017	135600	137713572	929	929	929	929	35
279	20231017	135500	137681057	928	928	928	928	226
280	20231017	135400	137471329	928	926	928	926	10819
281	20231017	135300	127451932	926	925	926	925	2030
282	20231017	135200	125572153	926	925	926	925	2971
283	20231017	135100	122822951	925	924	925	924	2848
284	20231017	135000	120191398	923	923	923	923	106
285	20231017	134900	120093560	923	923	923	923	1691
286	20231017	134800	118532767	923	923	923	923	616
287	20231017	134700	117964199	923	923	923	923	197
288	20231017	134600	117782368	923	923	923	923	2378
289	20231017	134500	115587474	922	922	922	922	0
290	20231017	134400	115587474	922	922	922	922	0
291	20231017	134300	115587474	922	922	922	922	0
292	20231017	134200	115587474	922	922	922	922	0
293	20231017	134100	115587474	922	922	922	922	0
294	20231017	134000	115587474	922	922	922	922	0
295	20231017	133900	115587474	922	922	922	922	0
296	20231017	133800	115587474	922	922	922	922	0
297	20231017	133700	115587474	922	922	922	922	0
298	20231017	133600	115587474	922	922	922	922	0
299	20231017	133500	115587474	922	922	922	922	0
300	20231017	133400	115587474	922	922	922	922	0
301	20231017	133300	115587474	922	922	922	922	42
302	20231017	133200	115548750	922	922	922	922	0
303	20231017	133100	115548750	922	922	922	922	13
304	20231017	133000	115536764	922	922	922	922	0
305	20231017	132900	115536764	922	922	922	922	361
306	20231017	132800	115203922	922	922	922	922	0
307	20231017	132700	115203922	922	922	922	922	0
308	20231017	132600	115203922	922	922	922	922	0
309	20231017	132500	115203922	922	922	922	922	1
310	20231017	132400	115203000	918	922	922	918	2
311	20231017	132300	115201160	922	922	922	922	0
312	20231017	132200	115201160	922	922	922	922	3
313	20231017	132100	115198394	922	922	922	922	0
314	20231017	132000	115198394	922	921	922	921	50
315	20231017	131900	115152314	918	918	918	918	0
316	20231017	131800	115152314	918	918	918	918	0
317	20231017	131700	115152314	918	918	918	918	0
318	20231017	131600	115152314	918	918	918	918	8
319	20231017	131500	115144970	918	918	918	918	0
320	20231017	131400	115144970	918	918	918	918	601
321	20231017	131300	114593252	918	918	918	918	0
322	20231017	131200	114593252	918	919	919	918	300
323	20231017	131100	114317667	919	919	919	919	0
324	20231017	131000	114317667	919	919	919	919	3
325	20231017	130900	114314910	919	919	919	919	0
326	20231017	130800	114314910	919	919	919	919	0
327	20231017	130700	114314910	919	919	919	919	0
328	20231017	130600	114314910	919	919	919	919	59
329	20231017	130500	114260689	919	919	919	919	0
330	20231017	130400	114260689	919	919	919	919	142
331	20231017	130300	114130191	919	919	919	919	0
332	20231017	130200	114130191	919	919	919	919	0
333	20231017	130100	114130191	919	919	919	919	0
334	20231017	130000	114130191	919	919	919	919	0
335	20231017	125900	114130191	919	919	919	919	0
336	20231017	125800	114130191	919	919	919	919	0
337	20231017	125700	114130191	919	919	919	919	0
338	20231017	125600	114130191	919	919	919	919	0
339	20231017	125500	114130191	919	919	919	919	0
340	20231017	125400	114130191	919	919	919	919	0
341	20231017	125300	114130191	919	919	919	919	0
342	20231017	125200	114130191	919	919	919	919	0
343	20231017	125100	114130191	919	919	919	919	244
344	20231017	125000	113905955	920	920	920	920	0
345	20231017	124900	113905955	920	920	920	920	50
346	20231017	124800	113859955	920	920	920	920	0
347	20231017	124700	113859955	920	920	920	920	0
348	20231017	124600	113859955	920	920	920	920	0
349	20231017	124500	113859955	920	920	920	920	0
350	20231017	124400	113859955	920	920	920	920	0
351	20231017	124300	113859955	920	920	920	920	0
352	20231017	124200	113859955	920	920	920	920	0
353	20231017	124100	113859955	920	920	920	920	0
354	20231017	124000	113859955	920	920	920	920	1
355	20231017	123900	113859035	920	920	920	920	0
356	20231017	123800	113859035	920	920	920	920	0
357	20231017	123700	113859035	920	920	920	920	0
358	20231017	123600	113859035	920	920	920	920	0
359	20231017	123500	113859035	920	920	920	920	0
360	20231017	123400	113859035	920	920	920	920	0
361	20231017	123300	113859035	920	920	920	920	0
362	20231017	123200	113859035	920	920	920	920	0
363	20231017	123100	113859035	920	920	920	920	0
364	20231017	123000	113859035	920	920	920	920	210
365	20231017	122900	113665835	921	922	922	921	495
366	20231017	122800	113209725	922	923	923	922	10443
367	20231017	122700	103580836	923	923	923	923	0
368	20231017	122600	103580836	923	923	923	923	0
369	20231017	122500	103580836	923	923	923	923	503
370	20231017	122400	103116567	923	923	923	923	0
371	20231017	122300	103116567	923	923	923	923	7
372	20231017	122200	103110106	924	924	924	924	0
373	20231017	122100	103110106	924	924	924	924	0
374	20231017	122000	103110106	924	923	924	923	122
375	20231017	121900	102997488	923	922	923	922	737
376	20231017	121800	102317879	921	921	921	921	0
377	20231017	121700	102317879	921	921	921	921	0
378	20231017	121600	102317879	921	921	921	921	8
379	20231017	121500	102310511	921	921	921	921	207
380	20231017	121400	102119864	921	921	921	921	0
381	20231017	121300	102119864	921	921	921	921	0
382	20231017	121200	102119864	921	921	921	921	1
383	20231017	121100	102118943	922	922	922	922	2
384	20231017	121000	102117099	922	922	922	922	0
385	20231017	120900	102117099	922	922	922	922	0
386	20231017	120800	102117099	922	922	922	922	0
387	20231017	120700	102117099	922	922	922	922	1074
388	20231017	120600	101126871	922	922	922	922	2024
389	20231017	120500	99260743	921	921	921	921	4
390	20231017	120400	99257059	922	922	922	922	0
391	20231017	120300	99257059	922	922	922	922	0
392	20231017	120200	99257059	922	922	922	922	0
393	20231017	120100	99257059	922	922	922	922	0
394	20231017	120000	99257059	922	922	922	922	0
395	20231017	115900	99257059	922	922	922	922	100
396	20231017	115800	99164859	922	922	922	922	6
397	20231017	115700	99159327	920	920	920	920	0
398	20231017	115600	99159327	920	920	920	920	620
399	20231017	115500	98588927	921	921	921	921	1
400	20231017	115400	98588006	920	920	920	920	0
401	20231017	115300	98588006	920	920	920	920	0
402	20231017	115200	98588006	920	923	923	920	500
403	20231017	115100	98127506	920	920	920	920	49
404	20231017	115000	98082426	920	920	920	920	0
405	20231017	114900	98082426	920	920	920	920	50
406	20231017	114800	98036426	920	920	920	920	0
407	20231017	114700	98036426	920	920	920	920	542
408	20231017	114600	97537786	919	919	919	919	0
409	20231017	114500	97537786	919	920	920	919	500
410	20231017	114400	97078281	920	920	920	920	5
411	20231017	114300	97073681	919	919	919	919	0
412	20231017	114200	97073681	919	922	922	919	95
413	20231017	114100	96986334	922	922	922	922	1
414	20231017	114000	96985412	923	922	923	922	18
415	20231017	113900	96968809	919	919	919	919	0
416	20231017	113800	96968809	919	920	920	919	300
417	20231017	113700	96692977	920	921	921	920	37
418	20231017	113600	96658936	922	922	922	922	0
419	20231017	113500	96658936	922	922	922	922	0
420	20231017	113400	96658936	922	922	922	922	0
421	20231017	113300	96658936	922	922	922	922	0
422	20231017	113200	96658936	922	922	922	922	0
423	20231017	113100	96658936	922	922	922	922	0
424	20231017	113000	96658936	922	922	922	922	0
425	20231017	112900	96658936	922	922	922	922	0
426	20231017	112800	96658936	922	922	922	922	0
427	20231017	112700	96658936	922	922	922	922	45
428	20231017	112600	96617446	922	922	922	922	55
429	20231017	112500	96566736	922	922	923	922	615
430	20231017	112400	95999637	922	922	922	922	1
431	20231017	112300	95998715	922	922	922	922	0
432	20231017	112200	95998715	922	923	923	922	135
433	20231017	112100	95874114	924	924	924	924	0
434	20231017	112000	95874114	924	924	924	924	0
435	20231017	111900	95874114	924	924	924	924	0
436	20231017	111800	95874114	924	924	924	924	0
437	20231017	111700	95874114	924	924	924	924	0
438	20231017	111600	95874114	924	924	924	924	0
439	20231017	111500	95874114	924	924	924	924	0
440	20231017	111400	95874114	924	924	924	924	0
441	20231017	111300	95874114	924	924	924	924	0
442	20231017	111200	95874114	924	924	924	924	0
443	20231017	111100	95874114	924	924	924	924	0
444	20231017	111000	95874114	924	924	924	924	0
445	20231017	110900	95874114	924	924	924	924	0
446	20231017	110800	95874114	924	924	924	924	75
447	20231017	110700	95804814	925	925	925	925	10
448	20231017	110600	95795564	924	924	924	924	10
449	20231017	110500	95786324	921	921	921	921	0
450	20231017	110400	95786324	921	921	921	921	114
451	20231017	110300	95681330	921	925	925	921	108
452	20231017	110200	95581766	925	925	925	925	0
453	20231017	110100	95581766	925	925	925	924	653
454	20231017	110000	94977781	924	922	924	922	1092
455	20231017	105900	93970953	922	922	922	922	0
456	20231017	105800	93970953	922	922	922	922	50
457	20231017	105700	93924853	922	925	925	922	292
458	20231017	105600	93655454	926	926	926	926	1
459	20231017	105500	93654528	926	925	926	925	753
460	20231017	105400	92957355	925	925	925	925	0
461	20231017	105300	92957355	925	925	925	925	50
462	20231017	105200	92911105	925	924	925	924	74
463	20231017	105100	92842677	924	924	924	924	0
464	20231017	105000	92842677	924	924	924	924	11
465	20231017	104900	92832513	922	922	922	922	0
466	20231017	104800	92832513	922	925	925	922	333
467	20231017	104700	92525481	925	925	925	925	1
468	20231017	104600	92524556	925	925	925	925	0
469	20231017	104500	92524556	925	925	925	925	0
470	20231017	104400	92524556	925	925	925	925	0
471	20231017	104300	92524556	925	922	925	922	13
472	20231017	104200	92512552	926	922	926	922	179
473	20231017	104100	92347482	922	922	922	922	0
474	20231017	104000	92347482	922	922	922	922	0
475	20231017	103900	92347482	922	922	922	922	2
476	20231017	103800	92345638	927	926	927	926	71
477	20231017	103700	92279857	927	927	927	927	0
478	20231017	103600	92279857	927	927	927	927	0
479	20231017	103500	92279857	927	927	927	927	0
480	20231017	103400	92279857	927	925	927	925	181
481	20231017	103300	92112309	925	922	925	922	823
482	20231017	103200	91351681	922	922	922	922	0
483	20231017	103100	91351681	922	922	922	922	0
484	20231017	103000	91351681	922	922	922	922	438
485	20231017	102900	90947845	925	925	925	925	0
486	20231017	102800	90947845	925	925	925	925	0
487	20231017	102700	90947845	925	925	925	925	0
488	20231017	102600	90947845	925	925	925	925	0
489	20231017	102500	90947845	925	925	925	925	1000
490	20231017	102400	90022845	925	924	925	924	2000
491	20231017	102300	88172879	925	922	925	922	3325
492	20231017	102200	85101424	922	922	922	922	9
493	20231017	102100	85093126	923	922	923	922	100
494	20231017	102000	85000827	923	923	923	923	0
495	20231017	101900	85000827	923	923	923	922	2676
496	20231017	101800	82530880	923	920	923	920	306
497	20231017	101700	82248826	920	920	920	920	200
498	20231017	101600	82064826	920	919	920	919	71
499	20231017	101500	81999556	919	919	920	919	368
500	20231017	101400	81661351	919	917	919	917	554
501	20231017	101300	81152766	916	916	916	916	99
502	20231017	101200	81062082	916	916	916	916	3
503	20231017	101100	81059334	915	915	915	915	0
504	20231017	101000	81059334	915	915	915	915	545
505	20231017	100900	80560659	917	917	917	917	0
506	20231017	100800	80560659	917	917	917	917	545
507	20231017	100700	80060894	917	916	917	915	710
508	20231017	100600	79411211	917	917	917	917	112
509	20231017	100500	79308507	915	915	915	915	600
510	20231017	100400	78759507	917	917	917	917	204
511	20231017	100300	78572439	917	918	918	917	6
512	20231017	100200	78566936	918	918	918	918	0
513	20231017	100100	78566936	918	918	918	918	18
514	20231017	100000	78550412	919	919	919	919	1
515	20231017	095900	78549493	918	918	918	918	0
516	20231017	095800	78549493	918	918	918	918	0
517	20231017	095700	78549493	918	918	918	918	294
518	20231017	095600	78279601	921	921	921	921	0
519	20231017	095500	78279601	921	922	922	919	3270
520	20231017	095400	75271008	923	922	923	922	1276
521	20231017	095300	74093354	922	922	922	922	105
522	20231017	095200	73996544	922	923	923	921	82
523	20231017	095100	73920907	920	924	924	919	87
524	20231017	095000	73840745	924	924	924	924	2
525	20231017	094900	73838897	918	918	918	918	0
526	20231017	094800	73838897	918	918	918	918	0
527	20231017	094700	73838897	918	924	925	918	203
528	20231017	094600	73651174	924	924	924	924	1
529	20231017	094500	73650250	925	925	925	925	0
530	20231017	094400	73650250	925	925	925	925	1
531	20231017	094300	73649325	914	914	914	914	2
532	20231017	094200	73647497	914	927	927	914	71
533	20231017	094100	73582070	927	927	927	927	101
534	20231017	094000	73488443	927	927	927	927	0
535	20231017	093900	73488443	927	927	927	927	2
536	20231017	093800	73486589	927	927	927	927	4
537	20231017	093700	73482881	930	930	930	930	0
538	20231017	093600	73482881	930	916	930	916	9894
539	20231017	093500	64322927	916	916	916	916	1
540	20231017	093400	64322011	908	916	916	908	702
541	20231017	093300	63684380	909	915	915	908	7857
542	20231017	093200	56541029	915	915	915	915	1156
543	20231017	093100	55483289	916	921	921	916	697
544	20231017	093000	54841828	922	922	922	922	488
545	20231017	092900	54391892	922	922	922	922	0
546	20231017	092800	54391892	922	922	922	922	0
547	20231017	092700	54391892	922	922	922	922	0
548	20231017	092600	54391892	922	923	923	922	1865
549	20231017	092500	52671633	924	927	927	924	722
550	20231017	092400	52003860	927	927	927	927	0
551	20231017	092300	52003860	927	927	927	927	5
552	20231017	092200	51999225	927	923	927	923	2
553	20231017	092100	51997375	927	927	927	927	259
554	20231017	092000	51757282	929	922	929	922	13857
555	20231017	091900	38977086	922	920	922	915	3157
556	20231017	091800	36073957	921	920	921	920	70
557	20231017	091700	36009548	920	920	920	920	1
558	20231017	091600	36008628	915	911	915	911	1089
559	20231017	091500	35012593	911	915	915	911	130
560	20231017	091400	34893754	915	920	920	915	5922
561	20231017	091300	29474331	921	921	921	921	0
562	20231017	091200	29474331	921	921	922	920	1773
563	20231017	091100	27840195	921	921	921	921	200
564	20231017	091000	27655995	922	921	922	921	420
565	20231017	090900	27268953	920	920	921	920	2300
566	20231017	090800	25152753	919	918	919	915	560
567	20231017	090700	24639365	915	915	915	915	0
568	20231017	090600	24639365	915	920	920	915	1252
569	20231017	090500	23493285	920	921	922	920	463
570	20231017	090400	23067120	920	918	920	918	2370
571	20231017	090300	20889561	909	902	918	901	3817
572	20231017	090200	17437950	886	915	915	884	12020
573	20231017	090100	6674142	914	893	914	893	2209
574	20231017	090000	4658543	892	890	903	890	5216