KissMeData/011370/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	185200	71533133	904	904	904	904	1160
3	20231011	185100	71533133	904	904	904	904	0
4	20231011	185000	71533133	904	904	904	904	0
5	20231011	184900	71533133	904	904	904	904	0
6	20231011	184800	71533133	904	904	904	904	0
7	20231011	184700	71533133	904	904	904	904	0
8	20231011	184600	71533133	904	904	904	904	0
9	20231011	184500	71533133	904	904	904	904	0
10	20231011	184400	71533133	904	904	904	904	0
11	20231011	184300	71533133	904	904	904	904	0
12	20231011	184200	71533133	904	904	904	904	0
13	20231011	184100	71533133	904	904	904	904	0
14	20231011	184000	71533133	904	904	904	904	0
15	20231011	183900	71533133	904	904	904	904	0
16	20231011	183800	71533133	904	904	904	904	0
17	20231011	183700	71533133	904	904	904	904	0
18	20231011	183600	71533133	904	904	904	904	0
19	20231011	183500	71533133	904	904	904	904	0
20	20231011	183400	71533133	904	904	904	904	0
21	20231011	183300	71533133	904	904	904	904	0
22	20231011	183200	71533133	904	904	904	904	0
23	20231011	183100	71533133	904	904	904	904	0
24	20231011	183000	71533133	904	904	904	904	0
25	20231011	182900	71533133	904	904	904	904	0
26	20231011	182800	71533133	904	904	904	904	0
27	20231011	182700	71533133	904	904	904	904	0
28	20231011	182600	71533133	904	904	904	904	0
29	20231011	182500	71533133	904	904	904	904	0
30	20231011	182400	71533133	904	904	904	904	0
31	20231011	182300	71533133	904	904	904	904	0
32	20231011	182200	71533133	904	904	904	904	1160
33	20231011	182100	71533133	904	904	904	904	0
34	20231011	182000	71533133	904	904	904	904	0
35	20231011	181900	71533133	904	904	904	904	0
36	20231011	181800	71533133	904	904	904	904	0
37	20231011	181700	71533133	904	904	904	904	0
38	20231011	181600	71533133	904	904	904	904	0
39	20231011	181500	71533133	904	904	904	904	0
40	20231011	181400	71533133	904	904	904	904	0
41	20231011	181300	71533133	904	904	904	904	0
42	20231011	181200	71533133	904	904	904	904	0
43	20231011	181100	71533133	904	904	904	904	0
44	20231011	181000	71533133	904	904	904	904	0
45	20231011	180900	71533133	904	904	904	904	0
46	20231011	180800	71533133	904	904	904	904	0
47	20231011	180700	71533133	904	904	904	904	0
48	20231011	180600	71533133	904	904	904	904	0
49	20231011	180500	71533133	904	904	904	904	0
50	20231011	180400	71533133	904	904	904	904	0
51	20231011	180300	71533133	904	904	904	904	0
52	20231011	180200	71533133	904	904	904	904	0
53	20231011	180100	71533133	904	904	904	904	0
54	20231011	180000	71533133	904	904	904	904	0
55	20231011	175900	71533133	904	904	904	904	0
56	20231011	175800	71533133	904	904	904	904	0
57	20231011	175700	71533133	904	904	904	904	0
58	20231011	175600	71533133	904	904	904	904	0
59	20231011	175500	71533133	904	904	904	904	0
60	20231011	175400	71533133	904	904	904	904	0
61	20231011	175300	71533133	904	904	904	904	0
62	20231011	175200	71533133	904	904	904	904	1160
63	20231011	175100	71533133	904	904	904	904	0
64	20231011	175000	71533133	904	904	904	904	0
65	20231011	174900	71533133	904	904	904	904	0
66	20231011	174800	71533133	904	904	904	904	0
67	20231011	174700	71533133	904	904	904	904	0
68	20231011	174600	71533133	904	904	904	904	0
69	20231011	174500	71533133	904	904	904	904	0
70	20231011	174400	71533133	904	904	904	904	0
71	20231011	174300	71533133	904	904	904	904	0
72	20231011	174200	71533133	904	904	904	904	0
73	20231011	174100	71533133	904	904	904	904	0
74	20231011	174000	71533133	904	904	904	904	0
75	20231011	173900	71533133	904	904	904	904	0
76	20231011	173800	71533133	904	904	904	904	0
77	20231011	173700	71533133	904	904	904	904	0
78	20231011	173600	71533133	904	904	904	904	0
79	20231011	173500	71533133	904	904	904	904	0
80	20231011	173400	71533133	904	904	904	904	0
81	20231011	173300	71533133	904	904	904	904	0
82	20231011	173200	71533133	904	904	904	904	0
83	20231011	173100	71533133	904	904	904	904	0
84	20231011	173000	71533133	904	904	904	904	0
85	20231011	172900	71533133	904	904	904	904	0
86	20231011	172800	71533133	904	904	904	904	0
87	20231011	172700	71533133	904	904	904	904	0
88	20231011	172600	71533133	904	904	904	904	0
89	20231011	172500	71533133	904	904	904	904	0
90	20231011	172400	71533133	904	904	904	904	0
91	20231011	172300	71533133	904	904	904	904	0
92	20231011	172200	71533133	904	904	904	904	1160
93	20231011	172100	71533133	904	904	904	904	0
94	20231011	172000	71533133	904	904	904	904	0
95	20231011	171900	71533133	904	904	904	904	0
96	20231011	171800	71533133	904	904	904	904	0
97	20231011	171700	71533133	904	904	904	904	0
98	20231011	171600	71533133	904	904	904	904	0
99	20231011	171500	71533133	904	904	904	904	0
100	20231011	171400	71533133	904	904	904	904	0
101	20231011	171300	71533133	904	904	904	904	0
102	20231011	171200	71533133	904	904	904	904	0
103	20231011	171100	71533133	904	904	904	904	0
104	20231011	171000	71533133	904	904	904	904	0
105	20231011	170900	71533133	904	904	904	904	0
106	20231011	170800	71533133	904	904	904	904	0
107	20231011	170700	71533133	904	904	904	904	0
108	20231011	170600	71533133	904	904	904	904	0
109	20231011	170500	71533133	904	904	904	904	0
110	20231011	170400	71533133	904	904	904	904	0
111	20231011	170300	71533133	904	904	904	904	0
112	20231011	170200	71533133	904	904	904	904	0
113	20231011	170100	71533133	904	904	904	904	0
114	20231011	170000	71533133	904	904	904	904	0
115	20231011	165900	71533133	904	904	904	904	0
116	20231011	165800	71533133	904	904	904	904	0
117	20231011	165700	71533133	904	904	904	904	0
118	20231011	165600	71533133	904	904	904	904	0
119	20231011	165500	71533133	904	904	904	904	0
120	20231011	165400	71533133	904	904	904	904	0
121	20231011	165300	71533133	904	904	904	904	0
122	20231011	165200	71533133	904	904	904	904	1160
123	20231011	165100	71533133	904	904	904	904	0
124	20231011	165000	71533133	904	904	904	904	0
125	20231011	164900	71533133	904	904	904	904	0
126	20231011	164800	71533133	904	904	904	904	0
127	20231011	164700	71533133	904	904	904	904	0
128	20231011	164600	71533133	904	904	904	904	0
129	20231011	164500	71533133	904	904	904	904	0
130	20231011	164400	71533133	904	904	904	904	0
131	20231011	164300	71533133	904	904	904	904	0
132	20231011	164200	71533133	904	904	904	904	0
133	20231011	164100	71533133	904	904	904	904	0
134	20231011	164000	71533133	904	904	904	904	0
135	20231011	163900	71533133	904	904	904	904	0
136	20231011	163800	71533133	904	904	904	904	0
137	20231011	163700	71533133	904	904	904	904	0
138	20231011	163600	71533133	904	904	904	904	0
139	20231011	163500	71533133	904	904	904	904	0
140	20231011	163400	71533133	904	904	904	904	0
141	20231011	163300	71533133	904	904	904	904	0
142	20231011	163200	71533133	904	904	904	904	0
143	20231011	163100	71533133	904	904	904	904	0
144	20231011	163000	71533133	904	904	904	904	0
145	20231011	162900	71533133	904	904	904	904	0
146	20231011	162800	71533133	904	904	904	904	0
147	20231011	162700	71533133	904	904	904	904	0
148	20231011	162600	71533133	904	904	904	904	0
149	20231011	162500	71533133	904	904	904	904	0
150	20231011	162400	71533133	904	904	904	904	0
151	20231011	162300	71533133	904	904	904	904	0
152	20231011	162200	71533133	904	904	904	904	1160
153	20231011	162100	71533133	904	904	904	904	0
154	20231011	162000	71533133	904	904	904	904	0
155	20231011	161900	71533133	904	904	904	904	0
156	20231011	161800	71533133	904	904	904	904	0
157	20231011	161700	71533133	904	904	904	904	0
158	20231011	161600	71533133	904	904	904	904	0
159	20231011	161500	71533133	904	904	904	904	0
160	20231011	161400	71533133	904	904	904	904	0
161	20231011	161300	71533133	904	904	904	904	0
162	20231011	161200	71533133	904	904	904	904	0
163	20231011	161100	71533133	904	904	904	904	0
164	20231011	161000	71533133	904	904	904	904	0
165	20231011	160900	71533133	904	904	904	904	0
166	20231011	160800	71533133	904	904	904	904	0
167	20231011	160700	71533133	904	904	904	904	0
168	20231011	160600	71533133	904	904	904	904	0
169	20231011	160500	71533133	904	904	904	904	0
170	20231011	160400	71533133	904	904	904	904	0
171	20231011	160300	71533133	904	904	904	904	0
172	20231011	160200	71533133	904	904	904	904	0
173	20231011	160100	71533133	904	904	904	904	0
174	20231011	160000	71533133	904	904	904	904	0
175	20231011	155900	71533133	904	904	904	904	0
176	20231011	155800	71533133	904	904	904	904	0
177	20231011	155700	71533133	904	904	904	904	0
178	20231011	155600	71533133	904	904	904	904	0
179	20231011	155500	71533133	904	904	904	904	0
180	20231011	155400	71533133	904	904	904	904	0
181	20231011	155300	71533133	904	904	904	904	0
182	20231011	155200	71533133	904	904	904	904	1160
183	20231011	155100	71533133	904	904	904	904	0
184	20231011	155000	71533133	904	904	904	904	0
185	20231011	154900	71533133	904	904	904	904	0
186	20231011	154800	71533133	904	904	904	904	0
187	20231011	154700	71533133	904	904	904	904	0
188	20231011	154600	71533133	904	904	904	904	0
189	20231011	154500	71533133	904	904	904	904	0
190	20231011	154400	71533133	904	904	904	904	0
191	20231011	154300	71533133	904	904	904	904	0
192	20231011	154200	71533133	904	904	904	904	0
193	20231011	154100	71533133	904	904	904	904	0
194	20231011	154000	71533133	904	904	904	904	0
195	20231011	153900	71533133	904	904	904	904	0
196	20231011	153800	71533133	904	904	904	904	0
197	20231011	153700	71533133	904	904	904	904	0
198	20231011	153600	71533133	904	904	904	904	0
199	20231011	153500	71533133	904	904	904	904	0
200	20231011	153400	71533133	904	904	904	904	0
201	20231011	153300	71533133	904	904	904	904	0
202	20231011	153200	71533133	904	904	904	904	0
203	20231011	153100	71533133	904	904	904	904	0
204	20231011	153000	71533133	904	904	904	904	1160
205	20231011	152900	70484493	904	904	904	904	0
206	20231011	152800	70484493	904	904	904	904	0
207	20231011	152700	70484493	904	904	904	904	0
208	20231011	152600	70484493	904	904	904	904	0
209	20231011	152500	70484493	904	904	904	904	0
210	20231011	152400	70484493	904	904	904	904	0
211	20231011	152300	70484493	904	904	904	904	0
212	20231011	152200	70484493	904	904	904	904	0
213	20231011	152100	70484493	904	904	904	904	0
214	20231011	152000	70484493	904	904	904	904	0
215	20231011	151900	70484493	904	904	904	900	6735
216	20231011	151800	64419577	904	904	904	904	11
217	20231011	151700	64409633	900	902	902	900	5025
218	20231011	151600	59885604	904	904	904	902	15
219	20231011	151500	59872064	904	904	904	904	0
220	20231011	151400	59872064	904	904	904	904	0
221	20231011	151300	59872064	904	904	904	904	0
222	20231011	151200	59872064	904	904	904	904	0
223	20231011	151100	59872064	904	904	904	904	0
224	20231011	151000	59872064	904	902	904	902	31
225	20231011	150900	59844100	904	903	904	903	100
226	20231011	150800	59753704	903	903	903	903	100
227	20231011	150700	59663404	903	903	903	903	50
228	20231011	150600	59618254	903	903	903	903	1
229	20231011	150500	59617351	902	902	902	902	5
230	20231011	150400	59612841	904	904	904	904	0
231	20231011	150300	59612841	904	904	904	904	0
232	20231011	150200	59612841	904	904	904	904	10
233	20231011	150100	59603801	904	904	904	904	11
234	20231011	150000	59593857	902	902	902	902	22
235	20231011	145900	59574013	904	903	904	903	16
236	20231011	145800	59559564	902	902	902	902	857
237	20231011	145700	58786550	903	903	903	903	1
238	20231011	145600	58785647	902	902	902	902	1
239	20231011	145500	58784745	903	903	903	903	100
240	20231011	145400	58694445	904	904	904	904	1
241	20231011	145300	58693541	903	903	903	903	200
242	20231011	145200	58512941	904	904	904	904	13
243	20231011	145100	58501189	904	904	904	904	0
244	20231011	145000	58501189	904	903	904	903	3200
245	20231011	144900	55608589	904	904	904	904	2
246	20231011	144800	55606781	903	903	903	903	301
247	20231011	144700	55334978	903	903	903	903	200
248	20231011	144600	55154378	903	903	903	903	145
249	20231011	144500	55023443	903	903	903	903	0
250	20231011	144400	55023443	903	903	903	903	0
251	20231011	144300	55023443	903	903	903	903	100
252	20231011	144200	54933143	902	902	902	902	1100
253	20231011	144100	53940943	904	904	904	904	0
254	20231011	144000	53940943	904	904	904	904	0
255	20231011	143900	53940943	904	904	904	904	0
256	20231011	143800	53940943	904	904	904	904	0
257	20231011	143700	53940943	904	904	904	904	0
258	20231011	143600	53940943	904	904	904	904	0
259	20231011	143500	53940943	904	904	904	904	2
260	20231011	143400	53939135	904	901	904	901	3
261	20231011	143300	53936429	904	904	904	904	0
262	20231011	143200	53936429	904	904	904	904	1
263	20231011	143100	53935525	901	902	902	901	200
264	20231011	143000	53755304	905	905	905	905	0
265	20231011	142900	53755304	905	905	905	905	0
266	20231011	142800	53755304	905	905	905	905	0
267	20231011	142700	53755304	905	905	905	905	0
268	20231011	142600	53755304	905	905	905	905	0
269	20231011	142500	53755304	905	905	905	905	0
270	20231011	142400	53755304	905	905	905	905	0
271	20231011	142300	53755304	905	905	905	905	0
272	20231011	142200	53755304	905	905	905	905	0
273	20231011	142100	53755304	905	904	905	904	100
274	20231011	142000	53664901	904	904	904	904	0
275	20231011	141900	53664901	904	904	904	904	23
276	20231011	141800	53644109	904	904	904	904	0
277	20231011	141700	53644109	904	904	904	904	50
278	20231011	141600	53598909	900	902	902	900	1000
279	20231011	141500	52697083	904	904	904	904	7
280	20231011	141400	52690755	904	904	904	904	0
281	20231011	141300	52690755	904	904	904	904	0
282	20231011	141200	52690755	904	904	904	904	0
283	20231011	141100	52690755	904	904	904	904	0
284	20231011	141000	52690755	904	904	904	904	0
285	20231011	140900	52690755	904	904	904	904	0
286	20231011	140800	52690755	904	904	904	904	3
287	20231011	140700	52688043	904	904	904	904	0
288	20231011	140600	52688043	904	904	904	904	20
289	20231011	140500	52669963	902	902	902	902	0
290	20231011	140400	52669963	902	902	902	902	100
291	20231011	140300	52579763	905	905	905	905	0
292	20231011	140200	52579763	905	905	905	905	0
293	20231011	140100	52579763	905	905	905	905	0
294	20231011	140000	52579763	905	905	905	905	0
295	20231011	135900	52579763	905	905	905	905	0
296	20231011	135800	52579763	905	905	905	905	0
297	20231011	135700	52579763	905	905	905	905	0
298	20231011	135600	52579763	905	905	905	905	0
299	20231011	135500	52579763	905	901	905	901	1103
300	20231011	135400	51582391	902	902	902	902	1955
301	20231011	135300	49818981	902	902	902	902	385
302	20231011	135200	49471711	903	903	903	903	13
303	20231011	135100	49459972	903	903	903	903	438
304	20231011	135000	49064458	903	903	903	903	49
305	20231011	134900	49020211	903	902	903	902	101
306	20231011	134800	48929108	904	904	904	904	0
307	20231011	134700	48929108	904	904	904	904	1
308	20231011	134600	48928204	902	904	904	902	502
309	20231011	134500	48475396	902	903	903	902	1005
310	20231011	134400	47568544	902	901	902	901	6
311	20231011	134300	47563133	901	901	901	901	7
312	20231011	134200	47556826	901	901	901	901	0
313	20231011	134100	47556826	901	901	901	901	1000
314	20231011	134000	46655826	901	901	901	901	800
315	20231011	133900	45935026	901	901	901	901	0
316	20231011	133800	45935026	901	901	901	901	0
317	20231011	133700	45935026	901	901	901	901	1
318	20231011	133600	45934125	904	904	904	904	3
319	20231011	133500	45931413	901	901	901	901	300
320	20231011	133400	45661113	904	904	904	904	0
321	20231011	133300	45661113	904	904	904	904	0
322	20231011	133200	45661113	904	904	904	904	0
323	20231011	133100	45661113	904	901	904	901	43
324	20231011	133000	45622342	904	902	904	902	4
325	20231011	132900	45618729	901	901	901	901	0
326	20231011	132800	45618729	901	901	901	901	1
327	20231011	132700	45617828	904	904	904	904	0
328	20231011	132600	45617828	904	904	904	904	0
329	20231011	132500	45617828	904	904	904	904	0
330	20231011	132400	45617828	904	904	904	904	0
331	20231011	132300	45617828	904	904	904	904	0
332	20231011	132200	45617828	904	904	904	904	0
333	20231011	132100	45617828	904	904	904	904	0
334	20231011	132000	45617828	904	900	904	900	1011
335	20231011	131900	44707893	900	900	900	900	0
336	20231011	131800	44707893	900	901	901	900	500
337	20231011	131700	44257437	905	905	905	905	0
338	20231011	131600	44257437	905	904	905	904	2
339	20231011	131500	44255628	901	901	901	901	0
340	20231011	131400	44255628	901	901	901	901	100
341	20231011	131300	44165528	901	901	901	901	0
342	20231011	131200	44165528	901	901	901	901	100
343	20231011	131100	44075428	901	901	901	901	86
344	20231011	131000	43997942	901	902	902	901	184
345	20231011	130900	43832094	902	905	905	902	28
346	20231011	130800	43806796	905	905	905	905	0
347	20231011	130700	43806796	905	905	905	905	0
348	20231011	130600	43806796	905	905	905	905	0
349	20231011	130500	43806796	905	905	905	905	0
350	20231011	130400	43806796	905	905	905	905	1
351	20231011	130300	43805891	902	902	902	902	0
352	20231011	130200	43805891	902	902	902	902	22
353	20231011	130100	43786047	905	905	905	905	0
354	20231011	130000	43786047	905	905	905	905	0
355	20231011	125900	43786047	905	905	905	905	0
356	20231011	125800	43786047	905	905	905	905	0
357	20231011	125700	43786047	905	905	905	905	0
358	20231011	125600	43786047	905	905	905	905	3
359	20231011	125500	43783332	905	905	905	905	0
360	20231011	125400	43783332	905	905	905	905	0
361	20231011	125300	43783332	905	905	905	905	110
362	20231011	125200	43683782	904	904	904	904	0
363	20231011	125100	43683782	904	904	904	904	0
364	20231011	125000	43683782	904	904	904	904	99
365	20231011	124900	43594286	904	904	904	904	1
366	20231011	124800	43593382	905	903	905	903	500
367	20231011	124700	43141144	905	905	905	905	0
368	20231011	124600	43141144	905	905	905	905	0
369	20231011	124500	43141144	905	905	905	905	0
370	20231011	124400	43141144	905	905	905	905	0
371	20231011	124300	43141144	905	905	905	905	0
372	20231011	124200	43141144	905	905	905	905	0
373	20231011	124100	43141144	905	905	905	905	0
374	20231011	124000	43141144	905	905	905	905	0
375	20231011	123900	43141144	905	905	905	905	0
376	20231011	123800	43141144	905	905	905	905	0
377	20231011	123700	43141144	905	905	905	905	0
378	20231011	123600	43141144	905	905	905	905	0
379	20231011	123500	43141144	905	905	905	905	0
380	20231011	123400	43141144	905	905	905	905	0
381	20231011	123300	43141144	905	905	905	905	0
382	20231011	123200	43141144	905	905	905	905	0
383	20231011	123100	43141144	905	905	905	905	110
384	20231011	123000	43041594	905	904	905	904	500
385	20231011	122900	42589383	904	904	904	904	300
386	20231011	122800	42318183	904	904	904	904	0
387	20231011	122700	42318183	904	904	904	904	0
388	20231011	122600	42318183	904	903	904	903	500
389	20231011	122500	41866583	900	900	900	900	1
390	20231011	122400	41865683	904	904	904	904	0
391	20231011	122300	41865683	904	904	904	904	0
392	20231011	122200	41865683	904	904	904	904	0
393	20231011	122100	41865683	904	904	904	904	0
394	20231011	122000	41865683	904	904	904	904	0
395	20231011	121900	41865683	904	904	904	904	100
396	20231011	121800	41775283	904	904	904	904	0
397	20231011	121700	41775283	904	904	904	904	0
398	20231011	121600	41775283	904	904	904	904	0
399	20231011	121500	41775283	904	902	904	902	500
400	20231011	121400	41323723	902	902	902	902	40
401	20231011	121300	41287643	897	897	897	897	0
402	20231011	121200	41287643	897	903	903	897	12
403	20231011	121100	41276818	897	901	903	897	174
404	20231011	121000	41120094	901	901	901	901	0
405	20231011	120900	41120094	901	901	901	901	0
406	20231011	120800	41120094	901	901	901	901	0
407	20231011	120700	41120094	901	901	901	901	0
408	20231011	120600	41120094	901	901	901	901	0
409	20231011	120500	41120094	901	899	901	896	506
410	20231011	120400	40666259	902	902	902	902	0
411	20231011	120300	40666259	902	902	902	902	9495
412	20231011	120200	32101769	904	904	904	904	0
413	20231011	120100	32101769	904	904	904	904	0
414	20231011	120000	32101769	904	904	904	904	1
415	20231011	115900	32100865	903	903	903	903	3
416	20231011	115800	32098156	903	903	903	903	0
417	20231011	115700	32098156	903	903	903	903	100
418	20231011	115600	32007856	903	903	903	903	500
419	20231011	115500	31556356	903	903	903	903	110
420	20231011	115400	31457026	903	903	903	903	0
421	20231011	115300	31457026	903	903	903	903	2
422	20231011	115200	31455220	902	902	902	902	505
423	20231011	115100	30999710	902	902	902	902	0
424	20231011	115000	30999710	902	902	902	902	300
425	20231011	114900	30729110	902	902	902	902	0
426	20231011	114800	30729110	902	902	902	902	0
427	20231011	114700	30729110	902	902	902	902	0
428	20231011	114600	30729110	902	902	902	902	19
429	20231011	114500	30711972	900	900	900	900	0
430	20231011	114400	30711972	900	900	900	900	0
431	20231011	114300	30711972	900	900	900	900	1
432	20231011	114200	30711072	900	900	900	900	1
433	20231011	114100	30710172	902	901	902	901	100
434	20231011	114000	30619990	901	901	901	901	0
435	20231011	113900	30619990	901	901	901	901	0
436	20231011	113800	30619990	901	901	901	901	2
437	20231011	113700	30618188	900	900	900	900	0
438	20231011	113600	30618188	900	900	900	900	0
439	20231011	113500	30618188	900	900	900	900	0
440	20231011	113400	30618188	900	900	900	900	1998
441	20231011	113300	28819988	898	898	898	898	0
442	20231011	113200	28819988	898	899	899	898	1000
443	20231011	113100	27921951	899	901	901	899	705
444	20231011	113000	27288153	902	902	902	902	0
445	20231011	112900	27288153	902	902	902	902	0
446	20231011	112800	27288153	902	902	902	902	1
447	20231011	112700	27287251	902	902	902	902	0
448	20231011	112600	27287251	902	902	902	902	0
449	20231011	112500	27287251	902	902	902	902	0
450	20231011	112400	27287251	902	901	902	901	30
451	20231011	112300	27260214	900	900	900	900	41
452	20231011	112200	27223314	901	901	901	901	1
453	20231011	112100	27222413	901	901	901	901	1
454	20231011	112000	27221512	902	902	902	902	0
455	20231011	111900	27221512	902	902	902	902	0
456	20231011	111800	27221512	902	902	902	902	0
457	20231011	111700	27221512	902	902	902	902	0
458	20231011	111600	27221512	902	902	902	902	0
459	20231011	111500	27221512	902	902	902	902	6
460	20231011	111400	27216100	902	902	902	902	4
461	20231011	111300	27212492	902	902	902	902	0
462	20231011	111200	27212492	902	902	902	902	0
463	20231011	111100	27212492	902	902	902	902	10
464	20231011	111000	27203472	902	902	902	902	0
465	20231011	110900	27203472	902	902	902	902	0
466	20231011	110800	27203472	902	902	902	902	0
467	20231011	110700	27203472	902	902	902	902	0
468	20231011	110600	27203472	902	900	902	900	19
469	20231011	110500	27186368	902	902	902	902	0
470	20231011	110400	27186368	902	902	902	902	0
471	20231011	110300	27186368	902	902	902	902	0
472	20231011	110200	27186368	902	902	902	902	0
473	20231011	110100	27186368	902	902	902	902	0
474	20231011	110000	27186368	902	902	902	902	0
475	20231011	105900	27186368	902	902	902	902	0
476	20231011	105800	27186368	902	902	902	902	100
477	20231011	105700	27096168	902	902	902	902	0
478	20231011	105600	27096168	902	902	902	902	0
479	20231011	105500	27096168	902	902	902	902	0
480	20231011	105400	27096168	902	902	902	902	0
481	20231011	105300	27096168	902	901	902	901	111
482	20231011	105200	26996146	902	902	902	902	0
483	20231011	105100	26996146	902	902	902	902	0
484	20231011	105000	26996146	902	902	902	902	0
485	20231011	104900	26996146	902	902	902	902	0
486	20231011	104800	26996146	902	902	902	902	20
487	20231011	104700	26978106	902	902	902	902	0
488	20231011	104600	26978106	902	901	902	901	6
489	20231011	104500	26972695	900	901	902	900	13
490	20231011	104400	26960972	900	901	902	900	37
491	20231011	104300	26927635	900	900	900	900	4982
492	20231011	104200	22443835	899	899	900	899	600
493	20231011	104100	21904325	898	899	899	898	512
494	20231011	104000	21444038	899	899	899	899	0
495	20231011	103900	21444038	899	899	899	899	0
496	20231011	103800	21444038	899	899	899	899	0
497	20231011	103700	21444038	899	899	899	899	0
498	20231011	103600	21444038	899	899	899	899	0
499	20231011	103500	21444038	899	899	899	899	2
500	20231011	103400	21442240	899	899	899	899	0
501	20231011	103300	21442240	899	899	899	899	0
502	20231011	103200	21442240	899	899	899	899	4
503	20231011	103100	21438644	899	899	899	899	223
504	20231011	103000	21238167	899	900	900	899	4
505	20231011	102900	21234569	900	899	900	899	112
506	20231011	102800	21133777	900	900	900	899	5
507	20231011	102700	21129279	899	899	899	899	1
508	20231011	102600	21128380	900	900	900	900	21
509	20231011	102500	21109480	899	900	900	899	5
510	20231011	102400	21104983	900	900	900	900	1
511	20231011	102300	21104083	899	899	899	899	1
512	20231011	102200	21103184	900	900	900	900	0
513	20231011	102100	21103184	900	900	900	900	1
514	20231011	102000	21102284	899	900	900	899	5
515	20231011	101900	21097788	899	899	899	899	11
516	20231011	101800	21087899	900	900	900	900	0
517	20231011	101700	21087899	900	899	900	899	104
518	20231011	101600	20994402	900	900	900	900	398
519	20231011	101500	20636202	900	900	900	900	0
520	20231011	101400	20636202	900	900	900	900	0
521	20231011	101300	20636202	900	900	900	900	13
522	20231011	101200	20624502	902	902	902	902	1
523	20231011	101100	20623600	902	902	902	902	0
524	20231011	101000	20623600	902	901	902	901	50
525	20231011	100900	20578524	898	898	898	898	0
526	20231011	100800	20578524	898	898	898	898	0
527	20231011	100700	20578524	898	898	898	898	0
528	20231011	100600	20578524	898	898	898	898	0
529	20231011	100500	20578524	898	898	898	898	0
530	20231011	100400	20578524	898	898	898	898	348
531	20231011	100300	20266020	898	901	901	898	524
532	20231011	100200	19793899	901	901	901	901	0
533	20231011	100100	19793899	901	898	901	898	5513
534	20231011	100000	14832348	899	899	899	899	0
535	20231011	095900	14832348	899	899	899	899	0
536	20231011	095800	14832348	899	899	899	899	0
537	20231011	095700	14832348	899	899	899	899	0
538	20231011	095600	14832348	899	899	899	899	1
539	20231011	095500	14831449	900	900	900	900	0
540	20231011	095400	14831449	900	900	900	900	2
541	20231011	095300	14829649	900	900	900	900	0
542	20231011	095200	14829649	900	900	900	900	15
543	20231011	095100	14816149	900	900	900	900	2
544	20231011	095000	14814349	899	899	899	899	20
545	20231011	094900	14796369	900	900	900	900	313
546	20231011	094800	14514669	900	899	901	899	1394
547	20231011	094700	13260234	898	898	898	898	75
548	20231011	094600	13192884	897	897	897	897	0
549	20231011	094500	13192884	897	897	897	897	0
550	20231011	094400	13192884	897	897	897	897	0
551	20231011	094300	13192884	897	897	897	897	43
552	20231011	094200	13154313	896	895	896	895	114
553	20231011	094100	13052269	895	896	896	895	14
554	20231011	094000	13039729	895	895	895	895	1
555	20231011	093900	13038834	896	895	896	895	15
556	20231011	093800	13025398	896	896	896	896	10
557	20231011	093700	13016438	895	895	895	895	2
558	20231011	093600	13014648	895	895	895	894	25
559	20231011	093500	12992275	894	894	894	894	0
560	20231011	093400	12992275	894	895	895	894	13
561	20231011	093300	12980642	894	893	895	893	105
562	20231011	093200	12886867	893	891	896	890	2525
563	20231011	093100	10638753	892	896	897	892	2859
564	20231011	093000	8085785	896	896	896	895	3719
565	20231011	092900	4756934	897	900	900	897	610
566	20231011	092800	4208953	900	900	900	900	0
567	20231011	092700	4208953	900	901	901	900	80
568	20231011	092600	4136902	901	901	901	901	0
569	20231011	092500	4136902	901	902	902	901	201
570	20231011	092400	3955601	901	901	901	901	1
571	20231011	092300	3954700	902	902	902	902	2
572	20231011	092200	3952896	901	902	902	901	4
573	20231011	092100	3949289	901	901	901	900	83
574	20231011	092000	3874508	900	901	902	900	701
575	20231011	091900	3242209	900	900	902	900	69
576	20231011	091800	3179976	902	902	902	902	2
577	20231011	091700	3178172	901	901	901	901	120
578	20231011	091600	3070052	902	902	902	902	2
579	20231011	091500	3068248	901	901	901	901	0
580	20231011	091400	3068248	901	901	901	901	84
581	20231011	091300	2992564	901	901	901	901	4
582	20231011	091200	2988960	900	900	900	900	0
583	20231011	091100	2988960	900	900	900	900	88
584	20231011	091000	2909760	898	898	898	898	0
585	20231011	090900	2909760	898	898	898	898	100
586	20231011	090800	2819960	900	900	900	900	0
587	20231011	090700	2819960	900	900	900	900	14
588	20231011	090600	2807360	900	899	900	899	301
589	20231011	090500	2536534	897	897	897	897	0
590	20231011	090400	2536534	897	898	898	897	41
591	20231011	090300	2499717	897	896	897	896	81
592	20231011	090200	2427100	895	895	895	895	609
593	20231011	090100	1882045	895	895	895	895	1
594	20231011	090000	1881150	894	891	894	891	2111