KissMeData/011080/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	185200	41697337	926	926	926	926	315
3	20231027	185100	41697337	926	926	926	926	0
4	20231027	185000	41697337	926	926	926	926	0
5	20231027	184900	41697337	926	926	926	926	0
6	20231027	184800	41697337	926	926	926	926	0
7	20231027	184700	41697337	926	926	926	926	0
8	20231027	184600	41697337	926	926	926	926	0
9	20231027	184500	41697337	926	926	926	926	0
10	20231027	184400	41697337	926	926	926	926	0
11	20231027	184300	41697337	926	926	926	926	0
12	20231027	184200	41697337	926	926	926	926	0
13	20231027	184100	41697337	926	926	926	926	0
14	20231027	184000	41697337	926	926	926	926	0
15	20231027	183900	41697337	926	926	926	926	0
16	20231027	183800	41697337	926	926	926	926	0
17	20231027	183700	41697337	926	926	926	926	0
18	20231027	183600	41697337	926	926	926	926	0
19	20231027	183500	41697337	926	926	926	926	0
20	20231027	183400	41697337	926	926	926	926	0
21	20231027	183300	41697337	926	926	926	926	0
22	20231027	183200	41697337	926	926	926	926	0
23	20231027	183100	41697337	926	926	926	926	0
24	20231027	183000	41697337	926	926	926	926	0
25	20231027	182900	41697337	926	926	926	926	0
26	20231027	182800	41697337	926	926	926	926	0
27	20231027	182700	41697337	926	926	926	926	0
28	20231027	182600	41697337	926	926	926	926	0
29	20231027	182500	41697337	926	926	926	926	0
30	20231027	182400	41697337	926	926	926	926	0
31	20231027	182300	41697337	926	926	926	926	0
32	20231027	182200	41697337	926	926	926	926	315
33	20231027	182100	41697337	926	926	926	926	0
34	20231027	182000	41697337	926	926	926	926	0
35	20231027	181900	41697337	926	926	926	926	0
36	20231027	181800	41697337	926	926	926	926	0
37	20231027	181700	41697337	926	926	926	926	0
38	20231027	181600	41697337	926	926	926	926	0
39	20231027	181500	41697337	926	926	926	926	0
40	20231027	181400	41697337	926	926	926	926	0
41	20231027	181300	41697337	926	926	926	926	0
42	20231027	181200	41697337	926	926	926	926	0
43	20231027	181100	41697337	926	926	926	926	0
44	20231027	181000	41697337	926	926	926	926	0
45	20231027	180900	41697337	926	926	926	926	0
46	20231027	180800	41697337	926	926	926	926	0
47	20231027	180700	41697337	926	926	926	926	0
48	20231027	180600	41697337	926	926	926	926	0
49	20231027	180500	41697337	926	926	926	926	0
50	20231027	180400	41697337	926	926	926	926	0
51	20231027	180300	41697337	926	926	926	926	0
52	20231027	180200	41697337	926	926	926	926	0
53	20231027	180100	41697337	926	926	926	926	0
54	20231027	180000	41697337	926	926	926	926	0
55	20231027	175900	41697337	926	926	926	926	0
56	20231027	175800	41697337	926	926	926	926	0
57	20231027	175700	41697337	926	926	926	926	0
58	20231027	175600	41697337	926	926	926	926	0
59	20231027	175500	41697337	926	926	926	926	0
60	20231027	175400	41697337	926	926	926	926	0
61	20231027	175300	41697337	926	926	926	926	0
62	20231027	175200	41697337	926	926	926	926	315
63	20231027	175100	41697337	926	926	926	926	0
64	20231027	175000	41697337	926	926	926	926	0
65	20231027	174900	41697337	926	926	926	926	0
66	20231027	174800	41697337	926	926	926	926	0
67	20231027	174700	41697337	926	926	926	926	0
68	20231027	174600	41697337	926	926	926	926	0
69	20231027	174500	41697337	926	926	926	926	0
70	20231027	174400	41697337	926	926	926	926	0
71	20231027	174300	41697337	926	926	926	926	0
72	20231027	174200	41697337	926	926	926	926	0
73	20231027	174100	41697337	926	926	926	926	0
74	20231027	174000	41697337	926	926	926	926	0
75	20231027	173900	41697337	926	926	926	926	0
76	20231027	173800	41697337	926	926	926	926	0
77	20231027	173700	41697337	926	926	926	926	0
78	20231027	173600	41697337	926	926	926	926	0
79	20231027	173500	41697337	926	926	926	926	0
80	20231027	173400	41697337	926	926	926	926	0
81	20231027	173300	41697337	926	926	926	926	0
82	20231027	173200	41697337	926	926	926	926	0
83	20231027	173100	41697337	926	926	926	926	0
84	20231027	173000	41697337	926	926	926	926	0
85	20231027	172900	41697337	926	926	926	926	0
86	20231027	172800	41697337	926	926	926	926	0
87	20231027	172700	41697337	926	926	926	926	0
88	20231027	172600	41697337	926	926	926	926	0
89	20231027	172500	41697337	926	926	926	926	0
90	20231027	172400	41697337	926	926	926	926	0
91	20231027	172300	41697337	926	926	926	926	0
92	20231027	172200	41697337	926	926	926	926	315
93	20231027	172100	41697337	926	926	926	926	0
94	20231027	172000	41697337	926	926	926	926	0
95	20231027	171900	41697337	926	926	926	926	0
96	20231027	171800	41697337	926	926	926	926	0
97	20231027	171700	41697337	926	926	926	926	0
98	20231027	171600	41697337	926	926	926	926	0
99	20231027	171500	41697337	926	926	926	926	0
100	20231027	171400	41697337	926	926	926	926	0
101	20231027	171300	41697337	926	926	926	926	0
102	20231027	171200	41697337	926	926	926	926	0
103	20231027	171100	41697337	926	926	926	926	0
104	20231027	171000	41697337	926	926	926	926	0
105	20231027	170900	41697337	926	926	926	926	0
106	20231027	170800	41697337	926	926	926	926	0
107	20231027	170700	41697337	926	926	926	926	0
108	20231027	170600	41697337	926	926	926	926	0
109	20231027	170500	41697337	926	926	926	926	0
110	20231027	170400	41697337	926	926	926	926	0
111	20231027	170300	41697337	926	926	926	926	0
112	20231027	170200	41697337	926	926	926	926	0
113	20231027	170100	41697337	926	926	926	926	0
114	20231027	170000	41697337	926	926	926	926	0
115	20231027	165900	41697337	926	926	926	926	0
116	20231027	165800	41697337	926	926	926	926	0
117	20231027	165700	41697337	926	926	926	926	0
118	20231027	165600	41697337	926	926	926	926	0
119	20231027	165500	41697337	926	926	926	926	0
120	20231027	165400	41697337	926	926	926	926	0
121	20231027	165300	41697337	926	926	926	926	0
122	20231027	165200	41697337	926	926	926	926	315
123	20231027	165100	41697337	926	926	926	926	0
124	20231027	165000	41697337	926	926	926	926	0
125	20231027	164900	41697337	926	926	926	926	0
126	20231027	164800	41697337	926	926	926	926	0
127	20231027	164700	41697337	926	926	926	926	0
128	20231027	164600	41697337	926	926	926	926	0
129	20231027	164500	41697337	926	926	926	926	0
130	20231027	164400	41697337	926	926	926	926	0
131	20231027	164300	41697337	926	926	926	926	0
132	20231027	164200	41697337	926	926	926	926	0
133	20231027	164100	41697337	926	926	926	926	0
134	20231027	164000	41697337	926	926	926	926	0
135	20231027	163900	41697337	926	926	926	926	0
136	20231027	163800	41697337	926	926	926	926	0
137	20231027	163700	41697337	926	926	926	926	0
138	20231027	163600	41697337	926	926	926	926	0
139	20231027	163500	41697337	926	926	926	926	0
140	20231027	163400	41697337	926	926	926	926	0
141	20231027	163300	41697337	926	926	926	926	0
142	20231027	163200	41697337	926	926	926	926	0
143	20231027	163100	41697337	926	926	926	926	0
144	20231027	163000	41697337	926	926	926	926	0
145	20231027	162900	41697337	926	926	926	926	0
146	20231027	162800	41697337	926	926	926	926	0
147	20231027	162700	41697337	926	926	926	926	0
148	20231027	162600	41697337	926	926	926	926	0
149	20231027	162500	41697337	926	926	926	926	0
150	20231027	162400	41697337	926	926	926	926	0
151	20231027	162300	41697337	926	926	926	926	0
152	20231027	162200	41697337	926	926	926	926	315
153	20231027	162100	41697337	926	926	926	926	0
154	20231027	162000	41697337	926	926	926	926	0
155	20231027	161900	41697337	926	926	926	926	0
156	20231027	161800	41697337	926	926	926	926	0
157	20231027	161700	41697337	926	926	926	926	0
158	20231027	161600	41697337	926	926	926	926	0
159	20231027	161500	41697337	926	926	926	926	0
160	20231027	161400	41697337	926	926	926	926	0
161	20231027	161300	41697337	926	926	926	926	0
162	20231027	161200	41697337	926	926	926	926	0
163	20231027	161100	41697337	926	926	926	926	0
164	20231027	161000	41697337	926	926	926	926	0
165	20231027	160900	41697337	926	926	926	926	0
166	20231027	160800	41697337	926	926	926	926	0
167	20231027	160700	41697337	926	926	926	926	0
168	20231027	160600	41697337	926	926	926	926	0
169	20231027	160500	41697337	926	926	926	926	0
170	20231027	160400	41697337	926	926	926	926	0
171	20231027	160300	41697337	926	926	926	926	0
172	20231027	160200	41697337	926	926	926	926	0
173	20231027	160100	41697337	926	926	926	926	0
174	20231027	160000	41697337	926	926	926	926	0
175	20231027	155900	41697337	926	926	926	926	0
176	20231027	155800	41697337	926	926	926	926	0
177	20231027	155700	41697337	926	926	926	926	0
178	20231027	155600	41697337	926	926	926	926	0
179	20231027	155500	41697337	926	926	926	926	0
180	20231027	155400	41697337	926	926	926	926	0
181	20231027	155300	41697337	926	926	926	926	0
182	20231027	155200	41697337	926	926	926	926	315
183	20231027	155100	41697337	926	926	926	926	0
184	20231027	155000	41697337	926	926	926	926	0
185	20231027	154900	41697337	926	926	926	926	0
186	20231027	154800	41697337	926	926	926	926	0
187	20231027	154700	41697337	926	926	926	926	0
188	20231027	154600	41697337	926	926	926	926	0
189	20231027	154500	41697337	926	926	926	926	0
190	20231027	154400	41697337	926	926	926	926	0
191	20231027	154300	41697337	926	926	926	926	0
192	20231027	154200	41697337	926	926	926	926	0
193	20231027	154100	41697337	926	926	926	926	0
194	20231027	154000	41697337	926	926	926	926	0
195	20231027	153900	41697337	926	926	926	926	0
196	20231027	153800	41697337	926	926	926	926	0
197	20231027	153700	41697337	926	926	926	926	0
198	20231027	153600	41697337	926	926	926	926	0
199	20231027	153500	41697337	926	926	926	926	0
200	20231027	153400	41697337	926	926	926	926	0
201	20231027	153300	41697337	926	926	926	926	0
202	20231027	153200	41697337	926	926	926	926	0
203	20231027	153100	41697337	926	926	926	926	0
204	20231027	153000	41697337	926	926	926	926	315
205	20231027	152900	41405647	926	926	926	926	0
206	20231027	152800	41405647	926	926	926	926	0
207	20231027	152700	41405647	926	926	926	926	0
208	20231027	152600	41405647	926	926	926	926	0
209	20231027	152500	41405647	926	926	926	926	0
210	20231027	152400	41405647	926	926	926	926	0
211	20231027	152300	41405647	926	926	926	926	0
212	20231027	152200	41405647	926	926	926	926	0
213	20231027	152100	41405647	926	926	926	926	0
214	20231027	152000	41405647	926	926	926	926	0
215	20231027	151900	41405647	926	926	926	926	271
216	20231027	151800	41154701	928	928	928	928	4
217	20231027	151700	41150989	928	928	928	928	0
218	20231027	151600	41150989	928	928	928	928	0
219	20231027	151500	41150989	928	928	928	928	83
220	20231027	151400	41073965	930	930	930	930	0
221	20231027	151300	41073965	930	930	930	930	0
222	20231027	151200	41073965	930	930	930	930	0
223	20231027	151100	41073965	930	930	930	930	22
224	20231027	151000	41053505	930	930	930	930	0
225	20231027	150900	41053505	930	930	930	930	0
226	20231027	150800	41053505	930	930	930	930	0
227	20231027	150700	41053505	930	930	930	930	78
228	20231027	150600	40980965	936	936	936	936	0
229	20231027	150500	40980965	936	936	936	936	0
230	20231027	150400	40980965	936	936	936	936	0
231	20231027	150300	40980965	936	936	936	936	0
232	20231027	150200	40980965	936	936	936	936	0
233	20231027	150100	40980965	936	936	936	936	0
234	20231027	150000	40980965	936	936	936	936	0
235	20231027	145900	40980965	936	936	936	936	0
236	20231027	145800	40980965	936	936	936	936	0
237	20231027	145700	40980965	936	936	936	936	0
238	20231027	145600	40980965	936	936	936	936	0
239	20231027	145500	40980965	936	936	936	936	0
240	20231027	145400	40980965	936	936	936	936	0
241	20231027	145300	40980965	936	936	936	936	0
242	20231027	145200	40980965	936	936	936	936	0
243	20231027	145100	40980965	936	936	936	936	0
244	20231027	145000	40980965	936	936	936	936	0
245	20231027	144900	40980965	936	936	936	936	1
246	20231027	144800	40980029	936	936	936	936	0
247	20231027	144700	40980029	936	936	936	936	0
248	20231027	144600	40980029	936	936	936	936	0
249	20231027	144500	40980029	936	936	936	936	803
250	20231027	144400	40228421	929	929	929	929	0
251	20231027	144300	40228421	929	929	929	929	0
252	20231027	144200	40228421	929	929	929	929	285
253	20231027	144100	39963656	927	927	927	927	0
254	20231027	144000	39963656	927	927	927	927	0
255	20231027	143900	39963656	927	927	927	927	0
256	20231027	143800	39963656	927	927	927	927	110
257	20231027	143700	39861686	927	927	927	927	0
258	20231027	143600	39861686	927	927	927	927	0
259	20231027	143500	39861686	927	927	927	927	0
260	20231027	143400	39861686	927	927	927	927	0
261	20231027	143300	39861686	927	927	927	927	0
262	20231027	143200	39861686	927	927	927	927	17
263	20231027	143100	39845927	922	922	922	922	0
264	20231027	143000	39845927	922	922	922	922	0
265	20231027	142900	39845927	922	925	925	922	15000
266	20231027	142800	25997926	930	930	930	930	90
267	20231027	142700	25914226	924	924	924	924	0
268	20231027	142600	25914226	924	924	924	924	0
269	20231027	142500	25914226	924	924	924	924	0
270	20231027	142400	25914226	924	924	924	924	0
271	20231027	142300	25914226	924	924	924	924	0
272	20231027	142200	25914226	924	930	930	924	707
273	20231027	142100	25260406	930	930	930	930	0
274	20231027	142000	25260406	930	930	930	930	0
275	20231027	141900	25260406	930	930	930	930	0
276	20231027	141800	25260406	930	930	930	930	0
277	20231027	141700	25260406	930	930	930	930	0
278	20231027	141600	25260406	930	930	930	930	0
279	20231027	141500	25260406	930	930	930	930	0
280	20231027	141400	25260406	930	930	930	930	0
281	20231027	141300	25260406	930	930	930	930	0
282	20231027	141200	25260406	930	930	930	930	0
283	20231027	141100	25260406	930	930	930	930	0
284	20231027	141000	25260406	930	930	930	930	0
285	20231027	140900	25260406	930	930	930	930	0
286	20231027	140800	25260406	930	930	930	930	0
287	20231027	140700	25260406	930	930	930	930	0
288	20231027	140600	25260406	930	930	930	930	0
289	20231027	140500	25260406	930	930	930	930	0
290	20231027	140400	25260406	930	930	930	930	7
291	20231027	140300	25253896	930	930	930	930	40
292	20231027	140200	25216696	930	930	930	930	0
293	20231027	140100	25216696	930	930	930	930	0
294	20231027	140000	25216696	930	930	930	930	0
295	20231027	135900	25216696	930	930	930	930	0
296	20231027	135800	25216696	930	930	930	930	89
297	20231027	135700	25133926	930	930	930	930	0
298	20231027	135600	25133926	930	930	930	930	0
299	20231027	135500	25133926	930	930	930	930	0
300	20231027	135400	25133926	930	930	930	930	0
301	20231027	135300	25133926	930	930	930	930	0
302	20231027	135200	25133926	930	930	930	930	0
303	20231027	135100	25133926	930	930	930	930	0
304	20231027	135000	25133926	930	930	930	930	0
305	20231027	134900	25133926	930	930	930	930	10
306	20231027	134800	25124626	924	924	924	924	0
307	20231027	134700	25124626	924	924	924	924	0
308	20231027	134600	25124626	924	924	924	924	0
309	20231027	134500	25124626	924	924	924	924	453
310	20231027	134400	24706054	923	923	923	923	0
311	20231027	134300	24706054	923	923	923	923	0
312	20231027	134200	24706054	923	923	923	923	0
313	20231027	134100	24706054	923	923	923	923	0
314	20231027	134000	24706054	923	923	923	923	0
315	20231027	133900	24706054	923	923	923	923	0
316	20231027	133800	24706054	923	923	923	923	0
317	20231027	133700	24706054	923	923	923	923	0
318	20231027	133600	24706054	923	923	923	923	151
319	20231027	133500	24566681	923	923	923	923	0
320	20231027	133400	24566681	923	923	923	923	0
321	20231027	133300	24566681	923	924	924	923	475
322	20231027	133200	24127951	925	925	925	925	5
323	20231027	133100	24123326	930	930	930	930	0
324	20231027	133000	24123326	930	930	930	930	0
325	20231027	132900	24123326	930	930	930	930	89
326	20231027	132800	24040556	930	930	930	930	0
327	20231027	132700	24040556	930	928	930	928	10
328	20231027	132600	24031266	927	927	927	927	0
329	20231027	132500	24031266	927	927	927	927	0
330	20231027	132400	24031266	927	927	927	927	0
331	20231027	132300	24031266	927	927	927	927	0
332	20231027	132200	24031266	927	927	927	927	6
333	20231027	132100	24025704	928	928	928	928	0
334	20231027	132000	24025704	928	928	928	928	0
335	20231027	131900	24025704	928	928	928	928	0
336	20231027	131800	24025704	928	928	928	928	0
337	20231027	131700	24025704	928	928	928	928	150
338	20231027	131600	23886504	927	927	927	927	10
339	20231027	131500	23877234	928	928	928	928	0
340	20231027	131400	23877234	928	928	928	928	30
341	20231027	131300	23849394	928	928	928	928	0
342	20231027	131200	23849394	928	928	928	928	0
343	20231027	131100	23849394	928	928	928	928	0
344	20231027	131000	23849394	928	928	928	928	0
345	20231027	130900	23849394	928	928	928	928	0
346	20231027	130800	23849394	928	928	928	928	0
347	20231027	130700	23849394	928	928	928	928	0
348	20231027	130600	23849394	928	928	928	928	10
349	20231027	130500	23840114	928	928	928	928	0
350	20231027	130400	23840114	928	928	928	928	0
351	20231027	130300	23840114	928	928	928	928	0
352	20231027	130200	23840114	928	928	928	928	0
353	20231027	130100	23840114	928	928	928	928	0
354	20231027	130000	23840114	928	928	928	928	0
355	20231027	125900	23840114	928	928	928	928	0
356	20231027	125800	23840114	928	928	928	928	0
357	20231027	125700	23840114	928	928	928	928	0
358	20231027	125600	23840114	928	928	928	928	0
359	20231027	125500	23840114	928	928	928	928	0
360	20231027	125400	23840114	928	928	928	928	0
361	20231027	125300	23840114	928	928	928	928	0
362	20231027	125200	23840114	928	928	928	928	0
363	20231027	125100	23840114	928	928	928	928	0
364	20231027	125000	23840114	928	928	928	928	0
365	20231027	124900	23840114	928	928	928	928	0
366	20231027	124800	23840114	928	928	928	928	0
367	20231027	124700	23840114	928	928	928	928	0
368	20231027	124600	23840114	928	928	928	928	0
369	20231027	124500	23840114	928	928	928	928	0
370	20231027	124400	23840114	928	928	928	928	0
371	20231027	124300	23840114	928	928	928	928	0
372	20231027	124200	23840114	928	928	928	928	0
373	20231027	124100	23840114	928	928	928	928	0
374	20231027	124000	23840114	928	928	928	928	11
375	20231027	123900	23829906	928	928	928	928	0
376	20231027	123800	23829906	928	928	928	928	0
377	20231027	123700	23829906	928	928	928	928	1
378	20231027	123600	23828978	939	939	939	939	0
379	20231027	123500	23828978	939	939	939	939	0
380	20231027	123400	23828978	939	939	939	939	0
381	20231027	123300	23828978	939	939	939	939	0
382	20231027	123200	23828978	939	939	939	939	0
383	20231027	123100	23828978	939	939	939	939	100
384	20231027	123000	23735078	939	939	939	939	0
385	20231027	122900	23735078	939	939	939	939	0
386	20231027	122800	23735078	939	939	939	939	0
387	20231027	122700	23735078	939	939	939	939	0
388	20231027	122600	23735078	939	939	939	939	0
389	20231027	122500	23735078	939	939	939	939	0
390	20231027	122400	23735078	939	939	939	939	7
391	20231027	122300	23728505	939	939	939	939	10
392	20231027	122200	23719115	939	939	939	939	0
393	20231027	122100	23719115	939	939	939	939	0
394	20231027	122000	23719115	939	939	939	939	0
395	20231027	121900	23719115	939	939	939	939	0
396	20231027	121800	23719115	939	939	939	939	20
397	20231027	121700	23700335	940	940	940	940	0
398	20231027	121600	23700335	940	940	940	940	0
399	20231027	121500	23700335	940	940	940	940	0
400	20231027	121400	23700335	940	940	940	940	0
401	20231027	121300	23700335	940	940	940	940	0
402	20231027	121200	23700335	940	940	940	940	0
403	20231027	121100	23700335	940	940	940	940	0
404	20231027	121000	23700335	940	940	940	940	0
405	20231027	120900	23700335	940	940	940	940	0
406	20231027	120800	23700335	940	940	940	940	0
407	20231027	120700	23700335	940	940	940	940	0
408	20231027	120600	23700335	940	940	940	940	0
409	20231027	120500	23700335	940	940	940	940	0
410	20231027	120400	23700335	940	940	940	940	0
411	20231027	120300	23700335	940	940	940	940	0
412	20231027	120200	23700335	940	940	940	940	0
413	20231027	120100	23700335	940	940	940	940	11
414	20231027	120000	23689995	940	940	940	940	0
415	20231027	115900	23689995	940	940	940	940	0
416	20231027	115800	23689995	940	940	940	940	0
417	20231027	115700	23689995	940	940	940	940	0
418	20231027	115600	23689995	940	940	940	940	0
419	20231027	115500	23689995	940	940	940	940	0
420	20231027	115400	23689995	940	940	940	940	0
421	20231027	115300	23689995	940	940	940	940	600
422	20231027	115200	23125995	940	940	940	940	315
423	20231027	115100	22829895	940	940	940	940	0
424	20231027	115000	22829895	940	939	940	939	500
425	20231027	114900	22359928	940	940	940	940	0
426	20231027	114800	22359928	940	940	940	940	0
427	20231027	114700	22359928	940	940	940	940	0
428	20231027	114600	22359928	940	940	940	940	0
429	20231027	114500	22359928	940	940	940	940	0
430	20231027	114400	22359928	940	940	940	940	0
431	20231027	114300	22359928	940	940	940	940	0
432	20231027	114200	22359928	940	940	940	940	0
433	20231027	114100	22359928	940	940	940	940	0
434	20231027	114000	22359928	940	940	940	940	11
435	20231027	113900	22349588	939	939	939	939	2
436	20231027	113800	22347710	940	940	940	940	0
437	20231027	113700	22347710	940	940	940	940	0
438	20231027	113600	22347710	940	938	940	938	79
439	20231027	113500	22273496	937	937	937	937	0
440	20231027	113400	22273496	937	937	937	937	0
441	20231027	113300	22273496	937	936	937	936	747
442	20231027	113200	21573848	937	932	937	932	26
443	20231027	113100	21549539	931	931	931	931	2
444	20231027	113000	21547677	931	927	931	927	800
445	20231027	112900	20802885	927	927	927	927	0
446	20231027	112800	20802885	927	927	927	927	14
447	20231027	112700	20789907	929	929	929	929	0
448	20231027	112600	20789907	929	929	929	929	0
449	20231027	112500	20789907	929	929	929	929	0
450	20231027	112400	20789907	929	929	929	929	0
451	20231027	112300	20789907	929	929	929	929	11
452	20231027	112200	20779688	922	922	922	922	0
453	20231027	112100	20779688	922	922	922	922	0
454	20231027	112000	20779688	922	922	922	922	0
455	20231027	111900	20779688	922	922	922	922	0
456	20231027	111800	20779688	922	922	922	922	0
457	20231027	111700	20779688	922	922	922	922	0
458	20231027	111600	20779688	922	922	922	922	0
459	20231027	111500	20779688	922	922	922	922	0
460	20231027	111400	20779688	922	922	922	922	0
461	20231027	111300	20779688	922	922	922	922	0
462	20231027	111200	20779688	922	926	926	922	6
463	20231027	111100	20774148	929	929	929	929	35
464	20231027	111000	20741633	929	929	929	929	0
465	20231027	110900	20741633	929	929	929	929	0
466	20231027	110800	20741633	929	929	929	929	0
467	20231027	110700	20741633	929	929	929	929	0
468	20231027	110600	20741633	929	929	929	929	0
469	20231027	110500	20741633	929	929	929	929	0
470	20231027	110400	20741633	929	929	929	929	0
471	20231027	110300	20741633	929	929	929	929	0
472	20231027	110200	20741633	929	929	929	929	0
473	20231027	110100	20741633	929	929	929	929	0
474	20231027	110000	20741633	929	929	929	929	1
475	20231027	105900	20740704	929	929	929	929	0
476	20231027	105800	20740704	929	929	929	929	0
477	20231027	105700	20740704	929	928	929	928	11
478	20231027	105600	20730486	928	928	928	928	0
479	20231027	105500	20730486	928	928	928	928	0
480	20231027	105400	20730486	928	927	928	927	2
481	20231027	105300	20728631	927	926	927	926	2
482	20231027	105200	20726778	926	925	926	925	3
483	20231027	105100	20724002	924	924	924	924	0
484	20231027	105000	20724002	924	924	924	924	0
485	20231027	104900	20724002	924	924	924	924	0
486	20231027	104800	20724002	924	924	924	924	0
487	20231027	104700	20724002	924	924	924	924	0
488	20231027	104600	20724002	924	924	924	924	0
489	20231027	104500	20724002	924	924	924	924	0
490	20231027	104400	20724002	924	924	924	924	0
491	20231027	104300	20724002	924	924	924	924	0
492	20231027	104200	20724002	924	924	924	924	1
493	20231027	104100	20723078	924	923	924	923	2
494	20231027	104000	20721231	923	922	923	922	309
495	20231027	103900	20436332	922	922	922	922	3
496	20231027	103800	20433566	922	922	922	922	4
497	20231027	103700	20429878	922	922	922	922	3
498	20231027	103600	20427112	922	922	922	922	4
499	20231027	103500	20423424	922	922	922	922	671
500	20231027	103400	19804762	921	921	921	921	2910
501	20231027	103300	17124652	921	921	921	921	3
502	20231027	103200	17121889	921	921	921	921	9
503	20231027	103100	17113600	921	921	921	921	3
504	20231027	103000	17110837	921	921	921	921	4
505	20231027	102900	17107153	921	921	921	921	4
506	20231027	102800	17103469	921	921	921	921	3
507	20231027	102700	17100706	921	921	921	921	4
508	20231027	102600	17097022	921	921	921	921	3
509	20231027	102500	17094259	921	921	921	921	4
510	20231027	102400	17090575	921	921	921	921	3
511	20231027	102300	17087812	921	921	921	921	4
512	20231027	102200	17084128	921	921	921	921	3
513	20231027	102100	17081365	921	921	921	921	4
514	20231027	102000	17077681	921	921	921	921	3
515	20231027	101900	17074918	921	921	921	921	4
516	20231027	101800	17071234	921	921	921	921	4
517	20231027	101700	17067550	921	921	921	921	3
518	20231027	101600	17064787	921	921	921	921	4
519	20231027	101500	17061103	921	921	921	921	3
520	20231027	101400	17058340	921	921	921	921	15
521	20231027	101300	17044525	921	921	921	921	3
522	20231027	101200	17041762	921	921	921	921	124
523	20231027	101100	16927558	921	921	921	921	5
524	20231027	101000	16922953	921	921	921	921	4
525	20231027	100900	16919269	921	921	921	921	4
526	20231027	100800	16915585	921	920	921	920	3
527	20231027	100700	16912823	921	920	921	920	4
528	20231027	100600	16909140	917	921	921	917	37
529	20231027	100500	16875177	921	921	921	921	4
530	20231027	100400	16871493	921	921	921	921	3
531	20231027	100300	16868730	921	921	921	921	4
532	20231027	100200	16865046	921	921	921	921	3
533	20231027	100100	16862283	921	919	921	919	14
534	20231027	100000	16849409	919	919	919	919	3
535	20231027	095900	16846652	919	919	919	919	4
536	20231027	095800	16842976	919	918	919	918	75
537	20231027	095700	16774122	917	917	917	917	39
538	20231027	095600	16738359	917	917	917	917	4
539	20231027	095500	16734691	917	917	917	916	141
540	20231027	095400	16605412	918	918	918	918	4
541	20231027	095300	16601740	918	918	918	918	3
542	20231027	095200	16598986	918	918	918	918	4
543	20231027	095100	16595314	918	918	918	918	3
544	20231027	095000	16592560	918	918	918	918	4
545	20231027	094900	16588888	918	919	919	918	303
546	20231027	094800	16310731	919	920	920	919	266
547	20231027	094700	16066273	919	919	919	919	242
548	20231027	094600	15843875	919	919	919	919	3
549	20231027	094500	15841118	919	919	919	919	4
550	20231027	094400	15837442	918	920	921	918	2080
551	20231027	094300	13925338	921	922	922	921	877
552	20231027	094200	13117614	922	922	922	922	0
553	20231027	094100	13117614	922	922	922	922	4
554	20231027	094000	13113926	922	922	922	922	7
555	20231027	093900	13107472	922	922	922	922	0
556	20231027	093800	13107472	922	922	922	922	3
557	20231027	093700	13104706	922	922	922	922	4
558	20231027	093600	13101018	922	922	922	922	145
559	20231027	093500	12967328	923	924	924	923	2037
560	20231027	093400	11085640	924	924	924	924	100
561	20231027	093300	10993240	928	928	928	928	2
562	20231027	093200	10991384	928	928	928	928	1
563	20231027	093100	10990456	928	928	928	928	0
564	20231027	093000	10990456	928	928	928	928	0
565	20231027	092900	10990456	928	928	928	928	0
566	20231027	092800	10990456	928	928	928	928	0
567	20231027	092700	10990456	928	928	928	928	0
568	20231027	092600	10990456	928	928	928	928	270
569	20231027	092500	10739896	928	928	928	928	0
570	20231027	092400	10739896	928	928	928	928	0
571	20231027	092300	10739896	928	928	928	928	0
572	20231027	092200	10739896	928	928	928	928	0
573	20231027	092100	10739896	928	928	928	928	10
574	20231027	092000	10730616	929	929	929	929	0
575	20231027	091900	10730616	929	929	929	929	0
576	20231027	091800	10730616	929	929	929	929	0
577	20231027	091700	10730616	929	929	929	929	0
578	20231027	091600	10730616	929	929	929	929	0
579	20231027	091500	10730616	929	929	929	929	0
580	20231027	091400	10730616	929	929	929	929	33
581	20231027	091300	10699959	931	931	931	931	0
582	20231027	091200	10699959	931	931	931	931	0
583	20231027	091100	10699959	931	931	931	931	0
584	20231027	091000	10699959	931	922	931	922	53
585	20231027	090900	10650640	922	922	922	922	217
586	20231027	090800	10450566	922	921	922	921	204
587	20231027	090700	10262480	918	922	922	918	53
588	20231027	090600	10213814	922	922	922	922	4
589	20231027	090500	10210126	922	922	922	922	3
590	20231027	090400	10207360	922	922	922	922	0
591	20231027	090300	10207360	922	922	922	922	93
592	20231027	090200	10121614	923	923	923	923	478
593	20231027	090100	9680420	923	932	932	923	5613
594	20231027	090000	4459493	932	931	932	931	4790