KissMeData/007110/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184600	147787252	992	992	992	992	163
3	20231027	184500	147787252	992	992	992	992	0
4	20231027	184400	147787252	992	992	992	992	0
5	20231027	184300	147787252	992	992	992	992	0
6	20231027	184200	147787252	992	992	992	992	0
7	20231027	184100	147787252	992	992	992	992	0
8	20231027	184000	147787252	992	992	992	992	0
9	20231027	183900	147787252	992	992	992	992	0
10	20231027	183800	147787252	992	992	992	992	0
11	20231027	183700	147787252	992	992	992	992	0
12	20231027	183600	147787252	992	992	992	992	0
13	20231027	183500	147787252	992	992	992	992	0
14	20231027	183400	147787252	992	992	992	992	0
15	20231027	183300	147787252	992	992	992	992	0
16	20231027	183200	147787252	992	992	992	992	0
17	20231027	183100	147787252	992	992	992	992	0
18	20231027	183000	147787252	992	992	992	992	0
19	20231027	182900	147787252	992	992	992	992	0
20	20231027	182800	147787252	992	992	992	992	0
21	20231027	182700	147787252	992	992	992	992	0
22	20231027	182600	147787252	992	992	992	992	0
23	20231027	182500	147787252	992	992	992	992	0
24	20231027	182400	147787252	992	992	992	992	0
25	20231027	182300	147787252	992	992	992	992	0
26	20231027	182200	147787252	992	992	992	992	0
27	20231027	182100	147787252	992	992	992	992	0
28	20231027	182000	147787252	992	992	992	992	0
29	20231027	181900	147787252	992	992	992	992	0
30	20231027	181800	147787252	992	992	992	992	0
31	20231027	181700	147787252	992	992	992	992	0
32	20231027	181600	147787252	992	992	992	992	163
33	20231027	181500	147787252	992	992	992	992	0
34	20231027	181400	147787252	992	992	992	992	0
35	20231027	181300	147787252	992	992	992	992	0
36	20231027	181200	147787252	992	992	992	992	0
37	20231027	181100	147787252	992	992	992	992	0
38	20231027	181000	147787252	992	992	992	992	0
39	20231027	180900	147787252	992	992	992	992	0
40	20231027	180800	147787252	992	992	992	992	0
41	20231027	180700	147787252	992	992	992	992	0
42	20231027	180600	147787252	992	992	992	992	0
43	20231027	180500	147787252	992	992	992	992	0
44	20231027	180400	147787252	992	992	992	992	0
45	20231027	180300	147787252	992	992	992	992	0
46	20231027	180200	147787252	992	992	992	992	0
47	20231027	180100	147787252	992	992	992	992	0
48	20231027	180000	147787252	992	992	992	992	0
49	20231027	175900	147787252	992	992	992	992	0
50	20231027	175800	147787252	992	992	992	992	0
51	20231027	175700	147787252	992	992	992	992	0
52	20231027	175600	147787252	992	992	992	992	0
53	20231027	175500	147787252	992	992	992	992	0
54	20231027	175400	147787252	992	992	992	992	0
55	20231027	175300	147787252	992	992	992	992	0
56	20231027	175200	147787252	992	992	992	992	0
57	20231027	175100	147787252	992	992	992	992	0
58	20231027	175000	147787252	992	992	992	992	0
59	20231027	174900	147787252	992	992	992	992	0
60	20231027	174800	147787252	992	992	992	992	0
61	20231027	174700	147787252	992	992	992	992	0
62	20231027	174600	147787252	992	992	992	992	163
63	20231027	174500	147787252	992	992	992	992	0
64	20231027	174400	147787252	992	992	992	992	0
65	20231027	174300	147787252	992	992	992	992	0
66	20231027	174200	147787252	992	992	992	992	0
67	20231027	174100	147787252	992	992	992	992	0
68	20231027	174000	147787252	992	992	992	992	0
69	20231027	173900	147787252	992	992	992	992	0
70	20231027	173800	147787252	992	992	992	992	0
71	20231027	173700	147787252	992	992	992	992	0
72	20231027	173600	147787252	992	992	992	992	0
73	20231027	173500	147787252	992	992	992	992	0
74	20231027	173400	147787252	992	992	992	992	0
75	20231027	173300	147787252	992	992	992	992	0
76	20231027	173200	147787252	992	992	992	992	0
77	20231027	173100	147787252	992	992	992	992	0
78	20231027	173000	147787252	992	992	992	992	0
79	20231027	172900	147787252	992	992	992	992	0
80	20231027	172800	147787252	992	992	992	992	0
81	20231027	172700	147787252	992	992	992	992	0
82	20231027	172600	147787252	992	992	992	992	0
83	20231027	172500	147787252	992	992	992	992	0
84	20231027	172400	147787252	992	992	992	992	0
85	20231027	172300	147787252	992	992	992	992	0
86	20231027	172200	147787252	992	992	992	992	0
87	20231027	172100	147787252	992	992	992	992	0
88	20231027	172000	147787252	992	992	992	992	0
89	20231027	171900	147787252	992	992	992	992	0
90	20231027	171800	147787252	992	992	992	992	0
91	20231027	171700	147787252	992	992	992	992	0
92	20231027	171600	147787252	992	992	992	992	163
93	20231027	171500	147787252	992	992	992	992	0
94	20231027	171400	147787252	992	992	992	992	0
95	20231027	171300	147787252	992	992	992	992	0
96	20231027	171200	147787252	992	992	992	992	0
97	20231027	171100	147787252	992	992	992	992	0
98	20231027	171000	147787252	992	992	992	992	0
99	20231027	170900	147787252	992	992	992	992	0
100	20231027	170800	147787252	992	992	992	992	0
101	20231027	170700	147787252	992	992	992	992	0
102	20231027	170600	147787252	992	992	992	992	0
103	20231027	170500	147787252	992	992	992	992	0
104	20231027	170400	147787252	992	992	992	992	0
105	20231027	170300	147787252	992	992	992	992	0
106	20231027	170200	147787252	992	992	992	992	0
107	20231027	170100	147787252	992	992	992	992	0
108	20231027	170000	147787252	992	992	992	992	0
109	20231027	165900	147787252	992	992	992	992	0
110	20231027	165800	147787252	992	992	992	992	0
111	20231027	165700	147787252	992	992	992	992	0
112	20231027	165600	147787252	992	992	992	992	0
113	20231027	165500	147787252	992	992	992	992	0
114	20231027	165400	147787252	992	992	992	992	0
115	20231027	165300	147787252	992	992	992	992	0
116	20231027	165200	147787252	992	992	992	992	0
117	20231027	165100	147787252	992	992	992	992	0
118	20231027	165000	147787252	992	992	992	992	0
119	20231027	164900	147787252	992	992	992	992	0
120	20231027	164800	147787252	992	992	992	992	0
121	20231027	164700	147787252	992	992	992	992	0
122	20231027	164600	147787252	992	992	992	992	163
123	20231027	164500	147787252	992	992	992	992	0
124	20231027	164400	147787252	992	992	992	992	0
125	20231027	164300	147787252	992	992	992	992	0
126	20231027	164200	147787252	992	992	992	992	0
127	20231027	164100	147787252	992	992	992	992	0
128	20231027	164000	147787252	992	992	992	992	0
129	20231027	163900	147787252	992	992	992	992	0
130	20231027	163800	147787252	992	992	992	992	0
131	20231027	163700	147787252	992	992	992	992	0
132	20231027	163600	147787252	992	992	992	992	0
133	20231027	163500	147787252	992	992	992	992	0
134	20231027	163400	147787252	992	992	992	992	0
135	20231027	163300	147787252	992	992	992	992	0
136	20231027	163200	147787252	992	992	992	992	0
137	20231027	163100	147787252	992	992	992	992	0
138	20231027	163000	147787252	992	992	992	992	0
139	20231027	162900	147787252	992	992	992	992	0
140	20231027	162800	147787252	992	992	992	992	0
141	20231027	162700	147787252	992	992	992	992	0
142	20231027	162600	147787252	992	992	992	992	0
143	20231027	162500	147787252	992	992	992	992	0
144	20231027	162400	147787252	992	992	992	992	0
145	20231027	162300	147787252	992	992	992	992	0
146	20231027	162200	147787252	992	992	992	992	0
147	20231027	162100	147787252	992	992	992	992	0
148	20231027	162000	147787252	992	992	992	992	0
149	20231027	161900	147787252	992	992	992	992	0
150	20231027	161800	147787252	992	992	992	992	0
151	20231027	161700	147787252	992	992	992	992	0
152	20231027	161600	147787252	992	992	992	992	163
153	20231027	161500	147787252	992	992	992	992	0
154	20231027	161400	147787252	992	992	992	992	0
155	20231027	161300	147787252	992	992	992	992	0
156	20231027	161200	147787252	992	992	992	992	0
157	20231027	161100	147787252	992	992	992	992	0
158	20231027	161000	147787252	992	992	992	992	0
159	20231027	160900	147787252	992	992	992	992	0
160	20231027	160800	147787252	992	992	992	992	0
161	20231027	160700	147787252	992	992	992	992	0
162	20231027	160600	147787252	992	992	992	992	0
163	20231027	160500	147787252	992	992	992	992	0
164	20231027	160400	147787252	992	992	992	992	0
165	20231027	160300	147787252	992	992	992	992	0
166	20231027	160200	147787252	992	992	992	992	0
167	20231027	160100	147787252	992	992	992	992	0
168	20231027	160000	147787252	992	992	992	992	0
169	20231027	155900	147787252	992	992	992	992	0
170	20231027	155800	147787252	992	992	992	992	0
171	20231027	155700	147787252	992	992	992	992	0
172	20231027	155600	147787252	992	992	992	992	0
173	20231027	155500	147787252	992	992	992	992	0
174	20231027	155400	147787252	992	992	992	992	0
175	20231027	155300	147787252	992	992	992	992	0
176	20231027	155200	147787252	992	992	992	992	0
177	20231027	155100	147787252	992	992	992	992	0
178	20231027	155000	147787252	992	992	992	992	0
179	20231027	154900	147787252	992	992	992	992	0
180	20231027	154800	147787252	992	992	992	992	0
181	20231027	154700	147787252	992	992	992	992	0
182	20231027	154600	147787252	992	992	992	992	163
183	20231027	154500	147787252	992	992	992	992	0
184	20231027	154400	147787252	992	992	992	992	0
185	20231027	154300	147787252	992	992	992	992	0
186	20231027	154200	147787252	992	992	992	992	0
187	20231027	154100	147787252	992	992	992	992	0
188	20231027	154000	147787252	992	992	992	992	0
189	20231027	153900	147787252	992	992	992	992	0
190	20231027	153800	147787252	992	992	992	992	0
191	20231027	153700	147787252	992	992	992	992	0
192	20231027	153600	147787252	992	992	992	992	0
193	20231027	153500	147787252	992	992	992	992	0
194	20231027	153400	147787252	992	992	992	992	0
195	20231027	153300	147787252	992	992	992	992	0
196	20231027	153200	147787252	992	992	992	992	0
197	20231027	153100	147787252	992	992	992	992	0
198	20231027	153000	147787252	992	992	992	992	163
199	20231027	152900	147625556	987	987	987	987	0
200	20231027	152800	147625556	987	987	987	987	0
201	20231027	152700	147625556	987	987	987	987	0
202	20231027	152600	147625556	987	987	987	987	0
203	20231027	152500	147625556	987	987	987	987	0
204	20231027	152400	147625556	987	987	987	987	0
205	20231027	152300	147625556	987	987	987	987	0
206	20231027	152200	147625556	987	987	987	987	0
207	20231027	152100	147625556	987	987	987	987	0
208	20231027	152000	147625556	987	987	987	987	0
209	20231027	151900	147625556	987	989	989	987	484
210	20231027	151800	147147391	990	989	990	989	10
211	20231027	151700	147137500	989	991	991	989	266
212	20231027	151600	146874293	993	993	993	993	1
213	20231027	151500	146873300	990	990	990	990	0
214	20231027	151400	146873300	990	990	990	990	1
215	20231027	151300	146872310	993	993	993	993	0
216	20231027	151200	146872310	993	993	993	993	16
217	20231027	151100	146856422	993	993	993	993	0
218	20231027	151000	146856422	993	993	993	993	0
219	20231027	150900	146856422	993	993	993	993	0
220	20231027	150800	146856422	993	993	993	993	0
221	20231027	150700	146856422	993	993	993	993	0
222	20231027	150600	146856422	993	993	993	993	0
223	20231027	150500	146856422	993	993	993	993	1400
224	20231027	150400	145466222	993	993	993	993	0
225	20231027	150300	145466222	993	993	993	993	2298
226	20231027	150200	143184308	993	993	993	993	0
227	20231027	150100	143184308	993	993	993	993	0
228	20231027	150000	143184308	993	993	993	993	0
229	20231027	145900	143184308	993	993	993	993	1
230	20231027	145800	143183315	990	990	990	990	0
231	20231027	145700	143183315	990	990	990	990	2
232	20231027	145600	143181335	994	994	994	994	0
233	20231027	145500	143181335	994	994	994	994	0
234	20231027	145400	143181335	994	994	994	994	0
235	20231027	145300	143181335	994	994	994	994	0
236	20231027	145200	143181335	994	994	994	994	0
237	20231027	145100	143181335	994	994	994	994	0
238	20231027	145000	143181335	994	994	994	994	0
239	20231027	144900	143181335	994	994	994	994	0
240	20231027	144800	143181335	994	994	994	994	0
241	20231027	144700	143181335	994	993	994	993	3
242	20231027	144600	143178355	993	993	993	993	21
243	20231027	144500	143157502	994	994	994	994	0
244	20231027	144400	143157502	994	989	994	989	583
245	20231027	144300	142580900	989	989	989	989	1
246	20231027	144200	142579911	988	988	988	988	61
247	20231027	144100	142519643	988	988	988	988	792
248	20231027	144000	141737147	988	988	988	988	1
249	20231027	143900	141736159	987	987	987	987	0
250	20231027	143800	141736159	987	987	987	987	0
251	20231027	143700	141736159	987	987	987	987	883
252	20231027	143600	140864638	987	988	988	987	1362
253	20231027	143500	139520099	989	989	989	989	0
254	20231027	143400	139520099	989	989	989	989	0
255	20231027	143300	139520099	989	989	989	989	0
256	20231027	143200	139520099	989	989	989	989	1
257	20231027	143100	139519110	989	989	989	989	0
258	20231027	143000	139519110	989	989	989	989	1
259	20231027	142900	139518121	989	992	992	988	2976
260	20231027	142800	136576846	993	993	993	993	0
261	20231027	142700	136576846	993	993	993	993	0
262	20231027	142600	136576846	993	993	993	993	0
263	20231027	142500	136576846	993	993	993	993	0
264	20231027	142400	136576846	993	993	993	993	0
265	20231027	142300	136576846	993	993	993	993	1
266	20231027	142200	136575853	994	994	994	994	0
267	20231027	142100	136575853	994	994	994	994	5
268	20231027	142000	136570883	994	994	994	994	6
269	20231027	141900	136564919	994	994	994	994	0
270	20231027	141800	136564919	994	994	994	994	21
271	20231027	141700	136544045	994	994	994	994	0
272	20231027	141600	136544045	994	994	994	994	0
273	20231027	141500	136544045	994	994	994	994	0
274	20231027	141400	136544045	994	994	994	994	0
275	20231027	141300	136544045	994	994	994	994	0
276	20231027	141200	136544045	994	994	994	994	0
277	20231027	141100	136544045	994	994	994	994	0
278	20231027	141000	136544045	994	994	994	994	0
279	20231027	140900	136544045	994	994	994	994	0
280	20231027	140800	136544045	994	994	994	994	0
281	20231027	140700	136544045	994	994	994	994	0
282	20231027	140600	136544045	994	994	994	994	0
283	20231027	140500	136544045	994	994	994	994	0
284	20231027	140400	136544045	994	994	994	994	0
285	20231027	140300	136544045	994	994	994	994	0
286	20231027	140200	136544045	994	994	994	994	0
287	20231027	140100	136544045	994	994	994	994	0
288	20231027	140000	136544045	994	994	994	994	0
289	20231027	135900	136544045	994	994	994	994	0
290	20231027	135800	136544045	994	994	994	994	0
291	20231027	135700	136544045	994	994	994	994	0
292	20231027	135600	136544045	994	994	994	994	1
293	20231027	135500	136543051	989	989	989	989	0
294	20231027	135400	136543051	989	989	989	989	0
295	20231027	135300	136543051	989	994	994	989	1146
296	20231027	135200	135407933	995	995	995	995	0
297	20231027	135100	135407933	995	995	995	995	0
298	20231027	135000	135407933	995	995	995	995	0
299	20231027	134900	135407933	995	995	995	995	0
300	20231027	134800	135407933	995	995	995	995	0
301	20231027	134700	135407933	995	995	995	995	0
302	20231027	134600	135407933	995	995	995	995	0
303	20231027	134500	135407933	995	995	995	995	36
304	20231027	134400	135372113	995	995	995	995	0
305	20231027	134300	135372113	995	995	995	995	0
306	20231027	134200	135372113	995	995	995	995	0
307	20231027	134100	135372113	995	992	995	992	2
308	20231027	134000	135370126	991	991	991	991	0
309	20231027	133900	135370126	991	991	991	991	0
310	20231027	133800	135370126	991	991	991	991	0
311	20231027	133700	135370126	991	991	991	991	0
312	20231027	133600	135370126	991	990	991	990	43
313	20231027	133500	135327555	990	990	990	990	0
314	20231027	133400	135327555	990	990	990	990	0
315	20231027	133300	135327555	990	990	990	990	0
316	20231027	133200	135327555	990	990	990	990	0
317	20231027	133100	135327555	990	990	990	990	0
318	20231027	133000	135327555	990	989	990	989	122
319	20231027	132900	135206778	989	990	990	989	14
320	20231027	132800	135192921	995	995	995	995	0
321	20231027	132700	135192921	995	995	995	995	0
322	20231027	132600	135192921	995	995	995	995	0
323	20231027	132500	135192921	995	995	995	995	0
324	20231027	132400	135192921	995	995	995	995	0
325	20231027	132300	135192921	995	995	995	995	1
326	20231027	132200	135191926	989	989	989	989	0
327	20231027	132100	135191926	989	996	996	989	2
328	20231027	132000	135189941	996	996	996	996	0
329	20231027	131900	135189941	996	996	996	996	630
330	20231027	131800	134562461	996	996	996	996	0
331	20231027	131700	134562461	996	996	996	996	1
332	20231027	131600	134561465	989	989	989	989	0
333	20231027	131500	134561465	989	990	990	989	172
334	20231027	131400	134391345	996	996	996	996	1
335	20231027	131300	134390349	998	998	998	998	0
336	20231027	131200	134390349	998	998	998	998	0
337	20231027	131100	134390349	998	998	998	998	0
338	20231027	131000	134390349	998	996	998	996	15
339	20231027	130900	134375394	995	995	995	995	0
340	20231027	130800	134375394	995	995	995	995	0
341	20231027	130700	134375394	995	995	995	995	0
342	20231027	130600	134375394	995	995	995	995	0
343	20231027	130500	134375394	995	995	995	995	0
344	20231027	130400	134375394	995	991	995	991	5
345	20231027	130300	134370429	990	990	990	990	668
346	20231027	130200	133709109	988	988	988	988	890
347	20231027	130100	132829789	989	989	989	989	0
348	20231027	130000	132829789	989	989	989	989	10
349	20231027	125900	132819899	988	988	988	988	0
350	20231027	125800	132819899	988	988	988	988	630
351	20231027	125700	132197459	989	989	990	989	197
352	20231027	125600	132002521	990	992	992	990	12607
353	20231027	125500	119520480	993	994	994	993	1716
354	20231027	125400	117816482	994	994	994	994	0
355	20231027	125300	117816482	994	994	994	994	0
356	20231027	125200	117816482	994	994	994	994	0
357	20231027	125100	117816482	994	994	994	994	20
358	20231027	125000	117796602	998	998	998	998	0
359	20231027	124900	117796602	998	998	998	998	0
360	20231027	124800	117796602	998	998	998	998	1
361	20231027	124700	117795604	995	995	995	995	0
362	20231027	124600	117795604	995	995	995	995	0
363	20231027	124500	117795604	995	995	995	995	6087
364	20231027	124400	111739039	996	996	996	996	101
365	20231027	124300	111638443	999	999	999	999	0
366	20231027	124200	111638443	999	999	999	999	0
367	20231027	124100	111638443	999	999	999	999	0
368	20231027	124000	111638443	999	999	999	999	0
369	20231027	123900	111638443	999	999	999	999	0
370	20231027	123800	111638443	999	999	999	999	0
371	20231027	123700	111638443	999	999	999	999	0
372	20231027	123600	111638443	999	999	999	999	0
373	20231027	123500	111638443	999	999	999	999	0
374	20231027	123400	111638443	999	999	999	999	0
375	20231027	123300	111638443	999	999	999	999	0
376	20231027	123200	111638443	999	999	999	999	0
377	20231027	123100	111638443	999	999	999	999	0
378	20231027	123000	111638443	999	999	999	999	0
379	20231027	122900	111638443	999	999	999	999	0
380	20231027	122800	111638443	999	999	999	999	0
381	20231027	122700	111638443	999	999	999	999	0
382	20231027	122600	111638443	999	999	999	999	1
383	20231027	122500	111637444	999	999	999	999	0
384	20231027	122400	111637444	999	999	999	999	0
385	20231027	122300	111637444	999	999	999	999	0
386	20231027	122200	111637444	999	999	999	999	0
387	20231027	122100	111637444	999	998	999	998	37
388	20231027	122000	111600504	999	999	999	999	0
389	20231027	121900	111600504	999	999	999	999	0
390	20231027	121800	111600504	999	999	999	999	0
391	20231027	121700	111600504	999	999	999	999	0
392	20231027	121600	111600504	999	999	999	999	0
393	20231027	121500	111600504	999	999	999	999	0
394	20231027	121400	111600504	999	999	999	999	0
395	20231027	121300	111600504	999	999	999	999	0
396	20231027	121200	111600504	999	999	999	999	0
397	20231027	121100	111600504	999	999	999	999	0
398	20231027	121000	111600504	999	999	999	999	46
399	20231027	120900	111554550	1000	1000	1000	1000	0
400	20231027	120800	111554550	1000	1000	1000	1000	0
401	20231027	120700	111554550	1000	1000	1000	1000	0
402	20231027	120600	111554550	1000	1000	1000	1000	0
403	20231027	120500	111554550	1000	1000	1000	1000	0
404	20231027	120400	111554550	1000	1000	1000	1000	0
405	20231027	120300	111554550	1000	1000	1000	1000	0
406	20231027	120200	111554550	1000	1000	1000	1000	0
407	20231027	120100	111554550	1000	1000	1000	1000	0
408	20231027	120000	111554550	1000	1000	1000	1000	3000
409	20231027	115900	108554550	1000	1000	1000	1000	0
410	20231027	115800	108554550	1000	998	1000	998	592
411	20231027	115700	107963052	998	998	998	998	0
412	20231027	115600	107963052	998	998	998	998	5
413	20231027	115500	107958062	998	998	998	998	0
414	20231027	115400	107958062	998	998	998	998	0
415	20231027	115300	107958062	998	998	998	998	1
416	20231027	115200	107957064	995	995	995	995	0
417	20231027	115100	107957064	995	995	995	995	0
418	20231027	115000	107957064	995	999	999	995	1106
419	20231027	114900	106855929	999	999	999	999	0
420	20231027	114800	106855929	999	999	999	999	0
421	20231027	114700	106855929	999	999	999	999	0
422	20231027	114600	106855929	999	999	999	999	0
423	20231027	114500	106855929	999	999	999	999	0
424	20231027	114400	106855929	999	999	999	999	0
425	20231027	114300	106855929	999	999	999	999	500
426	20231027	114200	106356429	1000	1000	1000	1000	0
427	20231027	114100	106356429	1000	1000	1000	1000	96
428	20231027	114000	106260429	1000	1000	1000	1000	1500
429	20231027	113900	104760429	1000	1000	1000	1000	0
430	20231027	113800	104760429	1000	1000	1000	1000	0
431	20231027	113700	104760429	1000	1000	1000	1000	0
432	20231027	113600	104760429	1000	1000	1000	1000	0
433	20231027	113500	104760429	1000	1000	1000	1000	0
434	20231027	113400	104760429	1000	1000	1000	1000	0
435	20231027	113300	104760429	1000	1000	1000	1000	0
436	20231027	113200	104760429	1000	1000	1000	1000	0
437	20231027	113100	104760429	1000	1000	1000	1000	0
438	20231027	113000	104760429	1000	1000	1000	1000	0
439	20231027	112900	104760429	1000	1000	1000	1000	1
440	20231027	112800	104759429	1000	1001	1001	1000	5072
441	20231027	112700	99687365	1001	1001	1001	1001	0
442	20231027	112600	99687365	1001	1001	1001	1001	236
443	20231027	112500	99451129	1000	1000	1000	1000	0
444	20231027	112400	99451129	1000	1000	1000	1000	0
445	20231027	112300	99451129	1000	1000	1000	1000	0
446	20231027	112200	99451129	1000	1000	1000	1000	0
447	20231027	112100	99451129	1000	1000	1000	1000	0
448	20231027	112000	99451129	1000	1000	1000	1000	0
449	20231027	111900	99451129	1000	1001	1001	1000	2
450	20231027	111800	99449128	1002	1002	1002	1002	0
451	20231027	111700	99449128	1002	1002	1002	1002	0
452	20231027	111600	99449128	1002	1002	1002	1002	0
453	20231027	111500	99449128	1002	1002	1002	1002	0
454	20231027	111400	99449128	1002	1002	1002	1002	0
455	20231027	111300	99449128	1002	1002	1002	1002	0
456	20231027	111200	99449128	1002	1002	1002	1002	0
457	20231027	111100	99449128	1002	1002	1002	1002	0
458	20231027	111000	99449128	1002	1002	1002	1002	0
459	20231027	110900	99449128	1002	1002	1002	1002	0
460	20231027	110800	99449128	1002	1002	1002	1002	34
461	20231027	110700	99415060	1003	1003	1003	1003	0
462	20231027	110600	99415060	1003	1003	1003	1003	0
463	20231027	110500	99415060	1003	1003	1003	1003	0
464	20231027	110400	99415060	1003	1003	1003	1003	500
465	20231027	110300	98913560	1003	1003	1003	1003	1
466	20231027	110200	98912557	1003	1003	1003	1003	0
467	20231027	110100	98912557	1003	1003	1003	1003	0
468	20231027	110000	98912557	1003	1003	1003	1003	0
469	20231027	105900	98912557	1003	1003	1003	1003	0
470	20231027	105800	98912557	1003	1003	1003	1003	0
471	20231027	105700	98912557	1003	1003	1003	1003	0
472	20231027	105600	98912557	1003	1003	1003	1003	0
473	20231027	105500	98912557	1003	1003	1003	1003	32
474	20231027	105400	98880461	1003	1003	1003	1003	0
475	20231027	105300	98880461	1003	1001	1003	1001	107
476	20231027	105200	98773342	1001	998	1001	998	32915
477	20231027	105100	65874549	998	998	998	998	200
478	20231027	105000	65674949	998	998	998	998	1
479	20231027	104900	65673951	997	996	997	996	9404
480	20231027	104800	56303717	995	995	995	995	0
481	20231027	104700	56303717	995	995	995	995	2711
482	20231027	104600	53606272	995	995	995	995	267
483	20231027	104500	53340607	995	995	995	995	0
484	20231027	104400	53340607	995	995	995	995	0
485	20231027	104300	53340607	995	995	995	995	0
486	20231027	104200	53340607	995	995	995	995	20
487	20231027	104100	53320707	995	995	995	995	0
488	20231027	104000	53320707	995	995	995	995	10622
489	20231027	103900	42751817	995	995	995	995	0
490	20231027	103800	42751817	995	995	995	995	10
491	20231027	103700	42741867	995	995	995	995	0
492	20231027	103600	42741867	995	995	995	995	0
493	20231027	103500	42741867	995	993	995	990	3401
494	20231027	103400	39372866	995	995	995	995	0
495	20231027	103300	39372866	995	995	995	995	0
496	20231027	103200	39372866	995	995	995	995	6
497	20231027	103100	39366896	995	995	995	995	0
498	20231027	103000	39366896	995	995	995	995	0
499	20231027	102900	39366896	995	995	995	995	20
500	20231027	102800	39346996	995	995	995	995	30
501	20231027	102700	39317146	995	995	995	995	1
502	20231027	102600	39316151	995	994	995	994	854
503	20231027	102500	38466693	994	995	995	994	128
504	20231027	102400	38339361	995	995	995	995	35
505	20231027	102300	38304536	995	995	995	995	0
506	20231027	102200	38304536	995	995	995	995	3
507	20231027	102100	38301551	994	994	994	994	3000
508	20231027	102000	35319551	994	993	994	993	688
509	20231027	101900	34636366	993	993	993	993	0
510	20231027	101800	34636366	993	993	993	993	0
511	20231027	101700	34636366	993	993	993	993	0
512	20231027	101600	34636366	993	991	993	991	39
513	20231027	101500	34597715	993	991	993	991	3
514	20231027	101400	34594740	991	992	992	991	7000
515	20231027	101300	27655121	993	993	993	993	0
516	20231027	101200	27655121	993	993	993	993	5
517	20231027	101100	27650156	995	995	995	995	0
518	20231027	101000	27650156	995	995	995	995	0
519	20231027	100900	27650156	995	995	995	995	0
520	20231027	100800	27650156	995	995	995	995	0
521	20231027	100700	27650156	995	995	995	995	0
522	20231027	100600	27650156	995	995	995	995	0
523	20231027	100500	27650156	995	995	995	995	0
524	20231027	100400	27650156	995	995	995	995	0
525	20231027	100300	27650156	995	995	995	995	0
526	20231027	100200	27650156	995	995	995	995	0
527	20231027	100100	27650156	995	995	995	992	30
528	20231027	100000	27620366	995	995	995	995	0
529	20231027	095900	27620366	995	995	995	995	0
530	20231027	095800	27620366	995	995	995	995	0
531	20231027	095700	27620366	995	995	995	995	0
532	20231027	095600	27620366	995	995	995	995	0
533	20231027	095500	27620366	995	995	995	995	0
534	20231027	095400	27620366	995	993	995	992	114
535	20231027	095300	27507204	993	993	993	993	553
536	20231027	095200	26958075	993	993	993	993	0
537	20231027	095100	26958075	993	993	993	992	4658
538	20231027	095000	22332849	993	993	993	993	4
539	20231027	094900	22328877	991	991	991	991	1
540	20231027	094800	22327886	993	993	993	993	11
541	20231027	094700	22316963	993	993	993	993	190
542	20231027	094600	22128293	995	995	995	995	0
543	20231027	094500	22128293	995	995	995	995	0
544	20231027	094400	22128293	995	995	995	995	0
545	20231027	094300	22128293	995	995	995	995	0
546	20231027	094200	22128293	995	995	995	995	0
547	20231027	094100	22128293	995	995	995	995	1
548	20231027	094000	22127298	995	995	995	995	300
549	20231027	093900	21828798	995	995	995	995	12
550	20231027	093800	21816858	995	995	995	995	0
551	20231027	093700	21816858	995	993	995	993	811
552	20231027	093600	21011531	993	993	993	993	0
553	20231027	093500	21011531	993	993	993	993	3
554	20231027	093400	21008552	993	993	993	993	2
555	20231027	093300	21006566	993	993	993	993	13
556	20231027	093200	20993657	993	993	993	993	0
557	20231027	093100	20993657	993	993	993	993	1
558	20231027	093000	20992664	993	991	993	991	61
559	20231027	092900	20932211	993	993	993	993	13
560	20231027	092800	20919302	993	993	993	993	0
561	20231027	092700	20919302	993	993	993	993	0
562	20231027	092600	20919302	993	993	993	993	0
563	20231027	092500	20919302	993	991	993	991	3135
564	20231027	092400	17812515	991	992	992	991	700
565	20231027	092300	17118814	993	993	993	993	0
566	20231027	092200	17118814	993	993	993	993	0
567	20231027	092100	17118814	993	993	993	993	0
568	20231027	092000	17118814	993	994	994	993	5542
569	20231027	091900	11615334	995	995	995	995	0
570	20231027	091800	11615334	995	995	999	995	2590
571	20231027	091700	9038280	995	995	995	995	700
572	20231027	091600	8341780	999	999	999	999	0
573	20231027	091500	8341780	999	999	999	999	10
574	20231027	091400	8331790	999	999	999	994	1519
575	20231027	091300	6818808	999	999	999	999	21
576	20231027	091200	6797829	999	999	999	999	1
577	20231027	091100	6796830	999	999	999	999	1
578	20231027	091000	6795831	994	994	994	994	1
579	20231027	090900	6794837	999	999	999	999	33
580	20231027	090800	6761870	999	994	999	993	4470
581	20231027	090700	2310241	995	995	995	995	0
582	20231027	090600	2310241	995	995	995	995	1401
583	20231027	090500	916246	999	999	999	999	0
584	20231027	090400	916246	999	999	999	999	1
585	20231027	090300	915247	995	995	995	995	5
586	20231027	090200	910272	999	993	999	993	4
587	20231027	090100	906294	1000	988	1000	988	554
588	20231027	090000	358904	986	986	986	986	364