KissMeData/011370/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	185200	189707133	891	891	891	891	532
3	20231026	185100	189707133	891	891	891	891	0
4	20231026	185000	189707133	891	891	891	891	0
5	20231026	184900	189707133	891	891	891	891	0
6	20231026	184800	189707133	891	891	891	891	0
7	20231026	184700	189707133	891	891	891	891	0
8	20231026	184600	189707133	891	891	891	891	0
9	20231026	184500	189707133	891	891	891	891	0
10	20231026	184400	189707133	891	891	891	891	0
11	20231026	184300	189707133	891	891	891	891	0
12	20231026	184200	189707133	891	891	891	891	0
13	20231026	184100	189707133	891	891	891	891	0
14	20231026	184000	189707133	891	891	891	891	0
15	20231026	183900	189707133	891	891	891	891	0
16	20231026	183800	189707133	891	891	891	891	0
17	20231026	183700	189707133	891	891	891	891	0
18	20231026	183600	189707133	891	891	891	891	0
19	20231026	183500	189707133	891	891	891	891	0
20	20231026	183400	189707133	891	891	891	891	0
21	20231026	183300	189707133	891	891	891	891	0
22	20231026	183200	189707133	891	891	891	891	0
23	20231026	183100	189707133	891	891	891	891	0
24	20231026	183000	189707133	891	891	891	891	0
25	20231026	182900	189707133	891	891	891	891	0
26	20231026	182800	189707133	891	891	891	891	0
27	20231026	182700	189707133	891	891	891	891	0
28	20231026	182600	189707133	891	891	891	891	0
29	20231026	182500	189707133	891	891	891	891	0
30	20231026	182400	189707133	891	891	891	891	0
31	20231026	182300	189707133	891	891	891	891	0
32	20231026	182200	189707133	891	891	891	891	532
33	20231026	182100	189707133	891	891	891	891	0
34	20231026	182000	189707133	891	891	891	891	0
35	20231026	181900	189707133	891	891	891	891	0
36	20231026	181800	189707133	891	891	891	891	0
37	20231026	181700	189707133	891	891	891	891	0
38	20231026	181600	189707133	891	891	891	891	0
39	20231026	181500	189707133	891	891	891	891	0
40	20231026	181400	189707133	891	891	891	891	0
41	20231026	181300	189707133	891	891	891	891	0
42	20231026	181200	189707133	891	891	891	891	0
43	20231026	181100	189707133	891	891	891	891	0
44	20231026	181000	189707133	891	891	891	891	0
45	20231026	180900	189707133	891	891	891	891	0
46	20231026	180800	189707133	891	891	891	891	0
47	20231026	180700	189707133	891	891	891	891	0
48	20231026	180600	189707133	891	891	891	891	0
49	20231026	180500	189707133	891	891	891	891	0
50	20231026	180400	189707133	891	891	891	891	0
51	20231026	180300	189707133	891	891	891	891	0
52	20231026	180200	189707133	891	891	891	891	0
53	20231026	180100	189707133	891	891	891	891	0
54	20231026	180000	189707133	891	891	891	891	0
55	20231026	175900	189707133	891	891	891	891	0
56	20231026	175800	189707133	891	891	891	891	0
57	20231026	175700	189707133	891	891	891	891	0
58	20231026	175600	189707133	891	891	891	891	0
59	20231026	175500	189707133	891	891	891	891	0
60	20231026	175400	189707133	891	891	891	891	0
61	20231026	175300	189707133	891	891	891	891	0
62	20231026	175200	189707133	891	891	891	891	532
63	20231026	175100	189707133	891	891	891	891	0
64	20231026	175000	189707133	891	891	891	891	0
65	20231026	174900	189707133	891	891	891	891	0
66	20231026	174800	189707133	891	891	891	891	0
67	20231026	174700	189707133	891	891	891	891	0
68	20231026	174600	189707133	891	891	891	891	0
69	20231026	174500	189707133	891	891	891	891	0
70	20231026	174400	189707133	891	891	891	891	0
71	20231026	174300	189707133	891	891	891	891	0
72	20231026	174200	189707133	891	891	891	891	0
73	20231026	174100	189707133	891	891	891	891	0
74	20231026	174000	189707133	891	891	891	891	0
75	20231026	173900	189707133	891	891	891	891	0
76	20231026	173800	189707133	891	891	891	891	0
77	20231026	173700	189707133	891	891	891	891	0
78	20231026	173600	189707133	891	891	891	891	0
79	20231026	173500	189707133	891	891	891	891	0
80	20231026	173400	189707133	891	891	891	891	0
81	20231026	173300	189707133	891	891	891	891	0
82	20231026	173200	189707133	891	891	891	891	0
83	20231026	173100	189707133	891	891	891	891	0
84	20231026	173000	189707133	891	891	891	891	0
85	20231026	172900	189707133	891	891	891	891	0
86	20231026	172800	189707133	891	891	891	891	0
87	20231026	172700	189707133	891	891	891	891	0
88	20231026	172600	189707133	891	891	891	891	0
89	20231026	172500	189707133	891	891	891	891	0
90	20231026	172400	189707133	891	891	891	891	0
91	20231026	172300	189707133	891	891	891	891	0
92	20231026	172200	189707133	891	891	891	891	532
93	20231026	172100	189707133	891	891	891	891	0
94	20231026	172000	189707133	891	891	891	891	0
95	20231026	171900	189707133	891	891	891	891	0
96	20231026	171800	189707133	891	891	891	891	0
97	20231026	171700	189707133	891	891	891	891	0
98	20231026	171600	189707133	891	891	891	891	0
99	20231026	171500	189707133	891	891	891	891	0
100	20231026	171400	189707133	891	891	891	891	0
101	20231026	171300	189707133	891	891	891	891	0
102	20231026	171200	189707133	891	891	891	891	0
103	20231026	171100	189707133	891	891	891	891	0
104	20231026	171000	189707133	891	891	891	891	0
105	20231026	170900	189707133	891	891	891	891	0
106	20231026	170800	189707133	891	891	891	891	0
107	20231026	170700	189707133	891	891	891	891	0
108	20231026	170600	189707133	891	891	891	891	0
109	20231026	170500	189707133	891	891	891	891	0
110	20231026	170400	189707133	891	891	891	891	0
111	20231026	170300	189707133	891	891	891	891	0
112	20231026	170200	189707133	891	891	891	891	0
113	20231026	170100	189707133	891	891	891	891	0
114	20231026	170000	189707133	891	891	891	891	0
115	20231026	165900	189707133	891	891	891	891	0
116	20231026	165800	189707133	891	891	891	891	0
117	20231026	165700	189707133	891	891	891	891	0
118	20231026	165600	189707133	891	891	891	891	0
119	20231026	165500	189707133	891	891	891	891	0
120	20231026	165400	189707133	891	891	891	891	0
121	20231026	165300	189707133	891	891	891	891	0
122	20231026	165200	189707133	891	891	891	891	532
123	20231026	165100	189707133	891	891	891	891	0
124	20231026	165000	189707133	891	891	891	891	0
125	20231026	164900	189707133	891	891	891	891	0
126	20231026	164800	189707133	891	891	891	891	0
127	20231026	164700	189707133	891	891	891	891	0
128	20231026	164600	189707133	891	891	891	891	0
129	20231026	164500	189707133	891	891	891	891	0
130	20231026	164400	189707133	891	891	891	891	0
131	20231026	164300	189707133	891	891	891	891	0
132	20231026	164200	189707133	891	891	891	891	0
133	20231026	164100	189707133	891	891	891	891	0
134	20231026	164000	189707133	891	891	891	891	0
135	20231026	163900	189707133	891	891	891	891	0
136	20231026	163800	189707133	891	891	891	891	0
137	20231026	163700	189707133	891	891	891	891	0
138	20231026	163600	189707133	891	891	891	891	0
139	20231026	163500	189707133	891	891	891	891	0
140	20231026	163400	189707133	891	891	891	891	0
141	20231026	163300	189707133	891	891	891	891	0
142	20231026	163200	189707133	891	891	891	891	0
143	20231026	163100	189707133	891	891	891	891	0
144	20231026	163000	189707133	891	891	891	891	0
145	20231026	162900	189707133	891	891	891	891	0
146	20231026	162800	189707133	891	891	891	891	0
147	20231026	162700	189707133	891	891	891	891	0
148	20231026	162600	189707133	891	891	891	891	0
149	20231026	162500	189707133	891	891	891	891	0
150	20231026	162400	189707133	891	891	891	891	0
151	20231026	162300	189707133	891	891	891	891	0
152	20231026	162200	189707133	891	891	891	891	532
153	20231026	162100	189707133	891	891	891	891	0
154	20231026	162000	189707133	891	891	891	891	0
155	20231026	161900	189707133	891	891	891	891	0
156	20231026	161800	189707133	891	891	891	891	0
157	20231026	161700	189707133	891	891	891	891	0
158	20231026	161600	189707133	891	891	891	891	0
159	20231026	161500	189707133	891	891	891	891	0
160	20231026	161400	189707133	891	891	891	891	0
161	20231026	161300	189707133	891	891	891	891	0
162	20231026	161200	189707133	891	891	891	891	0
163	20231026	161100	189707133	891	891	891	891	0
164	20231026	161000	189707133	891	891	891	891	0
165	20231026	160900	189707133	891	891	891	891	0
166	20231026	160800	189707133	891	891	891	891	0
167	20231026	160700	189707133	891	891	891	891	0
168	20231026	160600	189707133	891	891	891	891	0
169	20231026	160500	189707133	891	891	891	891	0
170	20231026	160400	189707133	891	891	891	891	0
171	20231026	160300	189707133	891	891	891	891	0
172	20231026	160200	189707133	891	891	891	891	0
173	20231026	160100	189707133	891	891	891	891	0
174	20231026	160000	189707133	891	891	891	891	0
175	20231026	155900	189707133	891	891	891	891	0
176	20231026	155800	189707133	891	891	891	891	0
177	20231026	155700	189707133	891	891	891	891	0
178	20231026	155600	189707133	891	891	891	891	0
179	20231026	155500	189707133	891	891	891	891	0
180	20231026	155400	189707133	891	891	891	891	0
181	20231026	155300	189707133	891	891	891	891	0
182	20231026	155200	189707133	891	891	891	891	532
183	20231026	155100	189707133	891	891	891	891	0
184	20231026	155000	189707133	891	891	891	891	0
185	20231026	154900	189707133	891	891	891	891	0
186	20231026	154800	189707133	891	891	891	891	0
187	20231026	154700	189707133	891	891	891	891	0
188	20231026	154600	189707133	891	891	891	891	0
189	20231026	154500	189707133	891	891	891	891	0
190	20231026	154400	189707133	891	891	891	891	0
191	20231026	154300	189707133	891	891	891	891	0
192	20231026	154200	189707133	891	891	891	891	0
193	20231026	154100	189707133	891	891	891	891	0
194	20231026	154000	189707133	891	891	891	891	0
195	20231026	153900	189707133	891	891	891	891	0
196	20231026	153800	189707133	891	891	891	891	0
197	20231026	153700	189707133	891	891	891	891	0
198	20231026	153600	189707133	891	891	891	891	0
199	20231026	153500	189707133	891	891	891	891	0
200	20231026	153400	189707133	891	891	891	891	0
201	20231026	153300	189707133	891	891	891	891	0
202	20231026	153200	189707133	891	891	891	891	0
203	20231026	153100	189707133	891	891	891	891	0
204	20231026	153000	189707133	891	891	891	891	532
205	20231026	152900	189233121	890	890	890	890	0
206	20231026	152800	189233121	890	890	890	890	0
207	20231026	152700	189233121	890	890	890	890	0
208	20231026	152600	189233121	890	890	890	890	0
209	20231026	152500	189233121	890	890	890	890	0
210	20231026	152400	189233121	890	890	890	890	0
211	20231026	152300	189233121	890	890	890	890	0
212	20231026	152200	189233121	890	890	890	890	0
213	20231026	152100	189233121	890	890	890	890	0
214	20231026	152000	189233121	890	890	890	890	0
215	20231026	151900	189233121	890	890	890	890	8304
216	20231026	151800	181842561	891	891	891	891	500
217	20231026	151700	181397061	891	891	891	891	0
218	20231026	151600	181397061	891	891	891	891	0
219	20231026	151500	181397061	891	891	891	891	1007
220	20231026	151400	180499824	892	892	892	892	20
221	20231026	151300	180481984	892	892	892	892	1
222	20231026	151200	180481092	892	892	892	892	3
223	20231026	151100	180478416	891	891	891	891	1000
224	20231026	151000	179587416	892	892	892	892	5
225	20231026	150900	179582956	892	892	892	892	3
226	20231026	150800	179580280	892	892	892	892	0
227	20231026	150700	179580280	892	892	892	892	0
228	20231026	150600	179580280	892	891	892	891	6
229	20231026	150500	179574933	891	890	891	890	2
230	20231026	150400	179573152	888	888	888	888	5
231	20231026	150300	179568712	889	889	889	889	0
232	20231026	150200	179568712	889	889	889	889	204
233	20231026	150100	179387356	892	892	892	890	7
234	20231026	150000	179381114	889	889	889	889	23
235	20231026	145900	179360667	891	891	891	891	5
236	20231026	145800	179356212	889	889	889	889	0
237	20231026	145700	179356212	889	889	889	889	0
238	20231026	145600	179356212	889	889	889	889	0
239	20231026	145500	179356212	889	889	889	889	250
240	20231026	145400	179133962	889	890	890	889	700
241	20231026	145300	178511590	891	891	891	891	36
242	20231026	145200	178479514	892	892	892	892	0
243	20231026	145100	178479514	892	892	892	892	0
244	20231026	145000	178479514	892	892	892	892	1
245	20231026	144900	178478622	891	891	891	889	102
246	20231026	144800	178387742	890	890	890	890	0
247	20231026	144700	178387742	890	889	890	889	200
248	20231026	144600	178209842	890	890	890	890	0
249	20231026	144500	178209842	890	890	890	890	5
250	20231026	144400	178205392	890	887	890	887	68
251	20231026	144300	178145043	887	887	887	887	20
252	20231026	144200	178127303	887	887	887	887	10
253	20231026	144100	178118433	887	887	887	887	1
254	20231026	144000	178117546	887	887	887	887	46
255	20231026	143900	178076744	887	887	887	887	0
256	20231026	143800	178076744	887	887	887	887	100
257	20231026	143700	177988044	887	887	887	887	141
258	20231026	143600	177862977	887	887	887	887	0
259	20231026	143500	177862977	887	887	887	887	0
260	20231026	143400	177862977	887	887	887	887	0
261	20231026	143300	177862977	887	887	887	887	0
262	20231026	143200	177862977	887	887	887	887	0
263	20231026	143100	177862977	887	887	887	887	0
264	20231026	143000	177862977	887	887	887	887	0
265	20231026	142900	177862977	887	887	887	887	0
266	20231026	142800	177862977	887	887	887	887	0
267	20231026	142700	177862977	887	887	887	887	0
268	20231026	142600	177862977	887	887	887	887	0
269	20231026	142500	177862977	887	887	887	887	50
270	20231026	142400	177818627	890	890	890	890	0
271	20231026	142300	177818627	890	890	890	890	6
272	20231026	142200	177813287	890	890	890	890	0
273	20231026	142100	177813287	890	890	890	890	0
274	20231026	142000	177813287	890	890	890	890	0
275	20231026	141900	177813287	890	890	890	890	0
276	20231026	141800	177813287	890	890	890	890	4
277	20231026	141700	177809727	890	887	890	886	100
278	20231026	141600	177720912	888	888	888	888	0
279	20231026	141500	177720912	888	888	888	888	39
280	20231026	141400	177686280	890	890	890	890	9
281	20231026	141300	177678270	890	890	890	890	0
282	20231026	141200	177678270	890	890	890	890	0
283	20231026	141100	177678270	890	890	890	887	74
284	20231026	141000	177612620	890	890	890	890	4
285	20231026	140900	177609060	888	888	888	888	1
286	20231026	140800	177608172	890	890	890	890	0
287	20231026	140700	177608172	890	890	890	890	1
288	20231026	140600	177607282	887	887	887	887	0
289	20231026	140500	177607282	887	887	887	887	0
290	20231026	140400	177607282	887	887	887	887	0
291	20231026	140300	177607282	887	887	887	887	0
292	20231026	140200	177607282	887	887	887	887	269
293	20231026	140100	177368679	887	887	887	887	0
294	20231026	140000	177368679	887	887	887	887	0
295	20231026	135900	177368679	887	887	887	887	0
296	20231026	135800	177368679	887	887	887	887	0
297	20231026	135700	177368679	887	887	887	887	0
298	20231026	135600	177368679	887	887	887	887	0
299	20231026	135500	177368679	887	887	887	887	0
300	20231026	135400	177368679	887	887	887	887	0
301	20231026	135300	177368679	887	887	887	887	0
302	20231026	135200	177368679	887	889	889	887	47
303	20231026	135100	177326976	888	893	893	888	5171
304	20231026	135000	172735043	889	893	893	889	4
305	20231026	134900	172731483	889	889	889	889	0
306	20231026	134800	172731483	889	889	889	889	0
307	20231026	134700	172731483	889	889	889	889	0
308	20231026	134600	172731483	889	889	889	889	0
309	20231026	134500	172731483	889	889	889	889	0
310	20231026	134400	172731483	889	889	889	889	0
311	20231026	134300	172731483	889	889	889	889	0
312	20231026	134200	172731483	889	894	894	889	41
313	20231026	134100	172695029	889	894	894	889	506
314	20231026	134000	172245160	890	890	890	890	0
315	20231026	133900	172245160	890	891	891	890	2846
316	20231026	133800	169712209	891	891	891	891	0
317	20231026	133700	169712209	891	892	892	891	134
318	20231026	133600	169592786	892	895	895	892	9
319	20231026	133500	169584734	891	891	891	891	0
320	20231026	133400	169584734	891	891	891	891	0
321	20231026	133300	169584734	891	892	892	891	112
322	20231026	133200	169484931	892	892	892	892	0
323	20231026	133100	169484931	892	895	895	892	9
324	20231026	133000	169476879	891	891	891	891	0
325	20231026	132900	169476879	891	891	891	891	0
326	20231026	132800	169476879	891	891	891	891	0
327	20231026	132700	169476879	891	892	892	891	21
328	20231026	132600	169458167	892	896	896	892	9
329	20231026	132500	169450107	892	896	896	892	3
330	20231026	132400	169447423	895	895	895	895	2
331	20231026	132300	169445633	895	895	895	895	0
332	20231026	132200	169445633	895	895	896	895	2359
333	20231026	132100	167332325	895	895	895	895	508
334	20231026	132000	166877665	895	894	895	889	10146
335	20231026	131900	157797315	890	893	895	890	81
336	20231026	131800	157725000	893	891	893	891	2100
337	20231026	131700	155849804	887	887	887	887	0
338	20231026	131600	155849804	887	891	891	887	28
339	20231026	131500	155824936	887	892	893	887	210
340	20231026	131400	155638296	891	892	892	891	40
341	20231026	131300	155602636	888	891	893	887	5172
342	20231026	131200	150984624	888	890	891	888	80
343	20231026	131100	150913464	886	891	893	886	327
344	20231026	131000	150623380	886	890	893	886	145
345	20231026	130900	150494262	889	888	889	888	59
346	20231026	130800	150441829	887	888	888	887	3
347	20231026	130700	150439166	887	887	887	887	0
348	20231026	130600	150439166	887	887	887	887	130
349	20231026	130500	150323856	887	887	887	887	0
350	20231026	130400	150323856	887	887	887	887	0
351	20231026	130300	150323856	887	887	887	887	0
352	20231026	130200	150323856	887	887	887	887	0
353	20231026	130100	150323856	887	887	887	887	0
354	20231026	130000	150323856	887	887	887	887	0
355	20231026	125900	150323856	887	887	887	887	0
356	20231026	125800	150323856	887	887	887	887	0
357	20231026	125700	150323856	887	887	887	887	0
358	20231026	125600	150323856	887	887	887	887	0
359	20231026	125500	150323856	887	887	887	887	200
360	20231026	125400	150146456	887	887	887	887	0
361	20231026	125300	150146456	887	887	887	886	4
362	20231026	125200	150142910	887	887	887	887	2
363	20231026	125100	150141136	887	887	887	887	0
364	20231026	125000	150141136	887	887	887	887	0
365	20231026	124900	150141136	887	884	887	884	10000
366	20231026	124800	141282726	884	884	884	884	0
367	20231026	124700	141282726	884	883	884	883	100
368	20231026	124600	141194346	884	881	884	881	62
369	20231026	124500	141139660	880	880	880	880	6103
370	20231026	124400	135769020	880	880	880	880	1125
371	20231026	124300	134779020	880	880	880	878	879
372	20231026	124200	134005740	878	879	879	877	1713
373	20231026	124100	132501686	880	883	883	880	21
374	20231026	124000	132483182	879	881	881	879	7000
375	20231026	123900	126326094	881	885	885	881	16001
376	20231026	123800	112211452	887	887	887	887	0
377	20231026	123700	112211452	887	888	888	887	7
378	20231026	123600	112205238	887	887	887	887	0
379	20231026	123500	112205238	887	887	887	887	39
380	20231026	123400	112170645	884	884	884	884	0
381	20231026	123300	112170645	884	885	885	884	128
382	20231026	123200	112057435	885	885	885	885	0
383	20231026	123100	112057435	885	888	888	885	239
384	20231026	123000	111845911	887	885	887	885	911
385	20231026	122900	111038350	890	890	890	890	0
386	20231026	122800	111038350	890	890	890	890	0
387	20231026	122700	111038350	890	890	890	890	0
388	20231026	122600	111038350	890	890	890	890	1
389	20231026	122500	111037460	890	889	890	889	78
390	20231026	122400	110968061	885	885	885	883	3400
391	20231026	122300	107964073	885	885	885	885	0
392	20231026	122200	107964073	885	886	886	885	1772
393	20231026	122100	106395851	886	887	887	886	593
394	20231026	122000	105870451	886	886	886	886	0
395	20231026	121900	105870451	886	886	886	886	0
396	20231026	121800	105870451	886	886	886	886	0
397	20231026	121700	105870451	886	886	886	886	0
398	20231026	121600	105870451	886	886	886	886	0
399	20231026	121500	105870451	886	886	886	886	0
400	20231026	121400	105870451	886	886	886	886	0
401	20231026	121300	105870451	886	886	886	886	0
402	20231026	121200	105870451	886	888	888	886	525
403	20231026	121100	105405263	888	893	893	887	751
404	20231026	121000	104738943	888	893	893	888	5
405	20231026	120900	104734498	887	887	887	887	0
406	20231026	120800	104734498	887	888	888	887	654
407	20231026	120700	104154388	888	888	888	888	0
408	20231026	120600	104154388	888	888	888	888	0
409	20231026	120500	104154388	888	888	888	888	1
410	20231026	120400	104153500	891	893	893	891	51
411	20231026	120300	104108057	891	891	891	891	1000
412	20231026	120200	103217057	893	893	893	893	0
413	20231026	120100	103217057	893	893	893	893	1
414	20231026	120000	103216164	887	887	887	887	0
415	20231026	115900	103216164	887	887	887	887	0
416	20231026	115800	103216164	887	888	888	887	783
417	20231026	115700	102521560	892	892	892	892	0
418	20231026	115600	102521560	892	892	892	892	0
419	20231026	115500	102521560	892	892	892	892	8
420	20231026	115400	102514424	892	892	892	892	0
421	20231026	115300	102514424	892	891	892	891	994
422	20231026	115200	101627777	892	892	892	892	0
423	20231026	115100	101627777	892	892	892	892	0
424	20231026	115000	101627777	892	892	892	892	0
425	20231026	114900	101627777	892	892	892	892	0
426	20231026	114800	101627777	892	892	892	892	0
427	20231026	114700	101627777	892	892	892	892	0
428	20231026	114600	101627777	892	892	892	892	0
429	20231026	114500	101627777	892	892	892	892	1
430	20231026	114400	101626885	893	893	893	893	0
431	20231026	114300	101626885	893	893	893	893	0
432	20231026	114200	101626885	893	893	893	893	0
433	20231026	114100	101626885	893	893	893	893	0
434	20231026	114000	101626885	893	893	893	893	0
435	20231026	113900	101626885	893	893	893	893	0
436	20231026	113800	101626885	893	893	893	893	0
437	20231026	113700	101626885	893	893	893	893	1
438	20231026	113600	101625992	887	887	887	887	0
439	20231026	113500	101625992	887	887	887	887	0
440	20231026	113400	101625992	887	887	887	887	23
441	20231026	113300	101605591	888	891	891	888	1606
442	20231026	113200	100176460	889	889	889	889	100
443	20231026	113100	100087560	891	891	891	891	0
444	20231026	113000	100087560	891	891	891	891	1
445	20231026	112900	100086669	891	891	891	891	1000
446	20231026	112800	99195669	889	891	891	889	1271
447	20231026	112700	98064854	891	891	891	891	0
448	20231026	112600	98064854	891	891	891	891	1
449	20231026	112500	98063963	891	891	891	891	0
450	20231026	112400	98063963	891	891	891	891	0
451	20231026	112300	98063963	891	891	891	891	50
452	20231026	112200	98019413	890	889	890	889	5840
453	20231026	112100	92823013	890	890	890	890	0
454	20231026	112000	92823013	890	891	891	890	1329
455	20231026	111900	91639201	891	891	891	891	0
456	20231026	111800	91639201	891	891	891	891	59
457	20231026	111700	91586632	890	892	892	890	1560
458	20231026	111600	90198168	892	892	892	892	0
459	20231026	111500	90198168	892	892	892	892	2
460	20231026	111400	90196384	893	893	893	893	2
461	20231026	111300	90194598	891	891	891	891	0
462	20231026	111200	90194598	891	892	892	891	119
463	20231026	111100	90088567	892	892	892	892	20
464	20231026	111000	90070727	893	893	893	893	2
465	20231026	110900	90068941	893	893	893	893	7
466	20231026	110800	90062690	891	891	891	891	503
467	20231026	110700	89614517	891	891	891	891	0
468	20231026	110600	89614517	891	891	891	891	5216
469	20231026	110500	84967061	892	893	893	892	2253
470	20231026	110400	82956848	895	895	895	895	6
471	20231026	110300	82951478	895	894	895	893	3553
472	20231026	110200	79778642	894	896	896	894	15606
473	20231026	110100	65814864	896	896	896	896	10
474	20231026	110000	65805904	896	896	896	896	0
475	20231026	105900	65805904	896	896	896	896	2245
476	20231026	105800	63794384	896	896	896	896	0
477	20231026	105700	63794384	896	896	896	896	1245
478	20231026	105600	62678864	896	896	896	896	315
479	20231026	105500	62396624	896	896	896	896	0
480	20231026	105400	62396624	896	896	896	896	0
481	20231026	105300	62396624	896	895	896	895	5335
482	20231026	105200	57621210	896	896	896	896	0
483	20231026	105100	57621210	896	896	896	896	50
484	20231026	105000	57576410	896	896	896	896	11
485	20231026	104900	57566554	896	896	896	896	0
486	20231026	104800	57566554	896	896	896	896	1
487	20231026	104700	57565658	895	895	895	895	180
488	20231026	104600	57404558	895	895	895	895	200
489	20231026	104500	57225558	895	895	895	895	2
490	20231026	104400	57223768	895	895	895	895	2
491	20231026	104300	57221978	895	895	895	895	0
492	20231026	104200	57221978	895	896	896	895	2816
493	20231026	104100	54701458	896	896	896	896	1100
494	20231026	104000	53715858	896	896	896	895	3822
495	20231026	103900	50293346	896	895	896	895	1557
496	20231026	103800	48899824	895	895	895	895	1
497	20231026	103700	48898929	895	895	895	895	299
498	20231026	103600	48631324	895	895	895	895	1023
499	20231026	103500	47715739	896	896	896	896	0
500	20231026	103400	47715739	896	896	896	896	407
501	20231026	103300	47351067	897	897	897	897	34
502	20231026	103200	47320569	898	898	898	898	0
503	20231026	103100	47320569	898	898	898	898	0
504	20231026	103000	47320569	898	898	898	898	0
505	20231026	102900	47320569	898	896	898	896	2
506	20231026	102800	47318775	895	895	895	895	0
507	20231026	102700	47318775	895	899	899	895	11039
508	20231026	102600	37425452	898	898	898	898	8
509	20231026	102500	37418268	898	898	898	898	2
510	20231026	102400	37416472	899	899	899	899	0
511	20231026	102300	37416472	899	899	899	899	1
512	20231026	102200	37415573	898	898	898	898	1
513	20231026	102100	37414675	897	897	897	897	0
514	20231026	102000	37414675	897	897	897	897	0
515	20231026	101900	37414675	897	897	897	897	0
516	20231026	101800	37414675	897	897	897	897	0
517	20231026	101700	37414675	897	897	897	897	3
518	20231026	101600	37411984	897	897	897	897	4
519	20231026	101500	37408396	897	897	897	897	0
520	20231026	101400	37408396	897	897	897	897	68
521	20231026	101300	37347400	899	899	899	899	0
522	20231026	101200	37347400	899	899	899	899	0
523	20231026	101100	37347400	899	897	899	897	100
524	20231026	101000	37257509	896	896	896	896	0
525	20231026	100900	37257509	896	896	896	896	0
526	20231026	100800	37257509	896	896	896	896	0
527	20231026	100700	37257509	896	896	896	896	23
528	20231026	100600	37236901	897	897	897	897	0
529	20231026	100500	37236901	897	897	897	897	104
530	20231026	100400	37143613	897	897	897	897	776
531	20231026	100300	36447541	900	900	900	900	0
532	20231026	100200	36447541	900	900	900	900	3
533	20231026	100100	36444841	898	898	898	898	0
534	20231026	100000	36444841	898	898	898	898	0
535	20231026	095900	36444841	898	898	898	898	12
536	20231026	095800	36434065	901	901	901	901	0
537	20231026	095700	36434065	901	901	901	901	0
538	20231026	095600	36434065	901	901	901	901	1
539	20231026	095500	36433164	900	900	900	900	191
540	20231026	095400	36261264	900	899	900	899	1810
541	20231026	095300	34633054	899	899	899	899	1
542	20231026	095200	34632155	898	898	898	898	44
543	20231026	095100	34592643	899	899	899	899	2
544	20231026	095000	34590845	899	899	899	899	101
545	20231026	094900	34500046	898	898	898	898	0
546	20231026	094800	34500046	898	898	898	898	2
547	20231026	094700	34498250	898	898	898	898	10
548	20231026	094600	34489270	899	899	899	899	117
549	20231026	094500	34384087	899	899	899	899	1006
550	20231026	094400	33479693	899	899	899	899	10
551	20231026	094300	33470703	899	899	899	899	0
552	20231026	094200	33470703	899	899	899	899	4
553	20231026	094100	33467107	896	896	896	896	35
554	20231026	094000	33435747	896	896	896	896	101
555	20231026	093900	33345251	896	896	896	896	8
556	20231026	093800	33338083	896	897	897	896	23
557	20231026	093700	33317474	897	896	897	896	3
558	20231026	093600	33314784	897	897	898	896	430
559	20231026	093500	32929275	900	900	900	900	4
560	20231026	093400	32925675	900	900	900	897	62
561	20231026	093300	32870025	898	901	901	898	4352
562	20231026	093200	28957050	902	902	902	902	15
563	20231026	093100	28943520	902	902	902	902	0
564	20231026	093000	28943520	902	902	902	902	0
565	20231026	092900	28943520	902	902	902	902	0
566	20231026	092800	28943520	902	902	902	902	0
567	20231026	092700	28943520	902	902	902	902	0
568	20231026	092600	28943520	902	902	902	902	1
569	20231026	092500	28942618	900	901	901	900	705
570	20231026	092400	28307810	902	902	902	902	11
571	20231026	092300	28297888	903	903	903	903	5
572	20231026	092200	28293373	902	902	902	902	3
573	20231026	092100	28290667	903	903	903	903	4
574	20231026	092000	28287055	903	903	903	903	8
575	20231026	091900	28279831	900	900	900	900	0
576	20231026	091800	28279831	900	900	900	900	0
577	20231026	091700	28279831	900	900	900	900	0
578	20231026	091600	28279831	900	900	900	900	0
579	20231026	091500	28279831	900	903	903	900	2274
580	20231026	091400	26233009	902	902	902	902	13
581	20231026	091300	26221283	902	902	902	902	0
582	20231026	091200	26221283	902	902	902	902	0
583	20231026	091100	26221283	902	900	902	900	45
584	20231026	091000	26180749	900	899	900	899	6584
585	20231026	090900	20261731	895	899	899	895	1656
586	20231026	090800	18777070	899	899	899	899	34
587	20231026	090700	18746504	897	897	897	897	1012
588	20231026	090600	17838740	897	898	900	895	7337
589	20231026	090500	11259797	896	900	900	896	3000
590	20231026	090400	8567365	899	899	899	899	0
591	20231026	090300	8567365	899	898	899	898	88
592	20231026	090200	8488339	898	895	898	895	104
593	20231026	090100	8394959	895	902	902	895	8606
594	20231026	090000	649515	903	914	914	903	713