KissMeData/001520/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	183400	157947199	990	990	990	990	1880
3	20231027	183300	157947199	990	990	990	990	0
4	20231027	183200	157947199	990	990	990	990	0
5	20231027	183100	157947199	990	990	990	990	0
6	20231027	183000	157947199	990	990	990	990	0
7	20231027	182900	157947199	990	990	990	990	0
8	20231027	182800	157947199	990	990	990	990	0
9	20231027	182700	157947199	990	990	990	990	0
10	20231027	182600	157947199	990	990	990	990	0
11	20231027	182500	157947199	990	990	990	990	0
12	20231027	182400	157947199	990	990	990	990	0
13	20231027	182300	157947199	990	990	990	990	0
14	20231027	182200	157947199	990	990	990	990	0
15	20231027	182100	157947199	990	990	990	990	0
16	20231027	182000	157947199	990	990	990	990	0
17	20231027	181900	157947199	990	990	990	990	0
18	20231027	181800	157947199	990	990	990	990	0
19	20231027	181700	157947199	990	990	990	990	0
20	20231027	181600	157947199	990	990	990	990	0
21	20231027	181500	157947199	990	990	990	990	0
22	20231027	181400	157947199	990	990	990	990	0
23	20231027	181300	157947199	990	990	990	990	0
24	20231027	181200	157947199	990	990	990	990	0
25	20231027	181100	157947199	990	990	990	990	0
26	20231027	181000	157947199	990	990	990	990	0
27	20231027	180900	157947199	990	990	990	990	0
28	20231027	180800	157947199	990	990	990	990	0
29	20231027	180700	157947199	990	990	990	990	0
30	20231027	180600	157947199	990	990	990	990	0
31	20231027	180500	157947199	990	990	990	990	0
32	20231027	180400	157947199	990	990	990	990	1880
33	20231027	180300	157947199	990	990	990	990	0
34	20231027	180200	157947199	990	990	990	990	0
35	20231027	180100	157947199	990	990	990	990	0
36	20231027	180000	157947199	990	990	990	990	0
37	20231027	175900	157947199	990	990	990	990	0
38	20231027	175800	157947199	990	990	990	990	0
39	20231027	175700	157947199	990	990	990	990	0
40	20231027	175600	157947199	990	990	990	990	0
41	20231027	175500	157947199	990	990	990	990	0
42	20231027	175400	157947199	990	990	990	990	0
43	20231027	175300	157947199	990	990	990	990	0
44	20231027	175200	157947199	990	990	990	990	0
45	20231027	175100	157947199	990	990	990	990	0
46	20231027	175000	157947199	990	990	990	990	0
47	20231027	174900	157947199	990	990	990	990	0
48	20231027	174800	157947199	990	990	990	990	0
49	20231027	174700	157947199	990	990	990	990	0
50	20231027	174600	157947199	990	990	990	990	0
51	20231027	174500	157947199	990	990	990	990	0
52	20231027	174400	157947199	990	990	990	990	0
53	20231027	174300	157947199	990	990	990	990	0
54	20231027	174200	157947199	990	990	990	990	0
55	20231027	174100	157947199	990	990	990	990	0
56	20231027	174000	157947199	990	990	990	990	0
57	20231027	173900	157947199	990	990	990	990	0
58	20231027	173800	157947199	990	990	990	990	0
59	20231027	173700	157947199	990	990	990	990	0
60	20231027	173600	157947199	990	990	990	990	0
61	20231027	173500	157947199	990	990	990	990	0
62	20231027	173400	157947199	990	990	990	990	1880
63	20231027	173300	157947199	990	990	990	990	0
64	20231027	173200	157947199	990	990	990	990	0
65	20231027	173100	157947199	990	990	990	990	0
66	20231027	173000	157947199	990	990	990	990	0
67	20231027	172900	157947199	990	990	990	990	0
68	20231027	172800	157947199	990	990	990	990	0
69	20231027	172700	157947199	990	990	990	990	0
70	20231027	172600	157947199	990	990	990	990	0
71	20231027	172500	157947199	990	990	990	990	0
72	20231027	172400	157947199	990	990	990	990	0
73	20231027	172300	157947199	990	990	990	990	0
74	20231027	172200	157947199	990	990	990	990	0
75	20231027	172100	157947199	990	990	990	990	0
76	20231027	172000	157947199	990	990	990	990	0
77	20231027	171900	157947199	990	990	990	990	0
78	20231027	171800	157947199	990	990	990	990	0
79	20231027	171700	157947199	990	990	990	990	0
80	20231027	171600	157947199	990	990	990	990	0
81	20231027	171500	157947199	990	990	990	990	0
82	20231027	171400	157947199	990	990	990	990	0
83	20231027	171300	157947199	990	990	990	990	0
84	20231027	171200	157947199	990	990	990	990	0
85	20231027	171100	157947199	990	990	990	990	0
86	20231027	171000	157947199	990	990	990	990	0
87	20231027	170900	157947199	990	990	990	990	0
88	20231027	170800	157947199	990	990	990	990	0
89	20231027	170700	157947199	990	990	990	990	0
90	20231027	170600	157947199	990	990	990	990	0
91	20231027	170500	157947199	990	990	990	990	0
92	20231027	170400	157947199	990	990	990	990	1880
93	20231027	170300	157947199	990	990	990	990	0
94	20231027	170200	157947199	990	990	990	990	0
95	20231027	170100	157947199	990	990	990	990	0
96	20231027	170000	157947199	990	990	990	990	0
97	20231027	165900	157947199	990	990	990	990	0
98	20231027	165800	157947199	990	990	990	990	0
99	20231027	165700	157947199	990	990	990	990	0
100	20231027	165600	157947199	990	990	990	990	0
101	20231027	165500	157947199	990	990	990	990	0
102	20231027	165400	157947199	990	990	990	990	0
103	20231027	165300	157947199	990	990	990	990	0
104	20231027	165200	157947199	990	990	990	990	0
105	20231027	165100	157947199	990	990	990	990	0
106	20231027	165000	157947199	990	990	990	990	0
107	20231027	164900	157947199	990	990	990	990	0
108	20231027	164800	157947199	990	990	990	990	0
109	20231027	164700	157947199	990	990	990	990	0
110	20231027	164600	157947199	990	990	990	990	0
111	20231027	164500	157947199	990	990	990	990	0
112	20231027	164400	157947199	990	990	990	990	0
113	20231027	164300	157947199	990	990	990	990	0
114	20231027	164200	157947199	990	990	990	990	0
115	20231027	164100	157947199	990	990	990	990	0
116	20231027	164000	157947199	990	990	990	990	0
117	20231027	163900	157947199	990	990	990	990	0
118	20231027	163800	157947199	990	990	990	990	0
119	20231027	163700	157947199	990	990	990	990	0
120	20231027	163600	157947199	990	990	990	990	0
121	20231027	163500	157947199	990	990	990	990	0
122	20231027	163400	157947199	990	990	990	990	1880
123	20231027	163300	157947199	990	990	990	990	0
124	20231027	163200	157947199	990	990	990	990	0
125	20231027	163100	157947199	990	990	990	990	0
126	20231027	163000	157947199	990	990	990	990	0
127	20231027	162900	157947199	990	990	990	990	0
128	20231027	162800	157947199	990	990	990	990	0
129	20231027	162700	157947199	990	990	990	990	0
130	20231027	162600	157947199	990	990	990	990	0
131	20231027	162500	157947199	990	990	990	990	0
132	20231027	162400	157947199	990	990	990	990	0
133	20231027	162300	157947199	990	990	990	990	0
134	20231027	162200	157947199	990	990	990	990	0
135	20231027	162100	157947199	990	990	990	990	0
136	20231027	162000	157947199	990	990	990	990	0
137	20231027	161900	157947199	990	990	990	990	0
138	20231027	161800	157947199	990	990	990	990	0
139	20231027	161700	157947199	990	990	990	990	0
140	20231027	161600	157947199	990	990	990	990	0
141	20231027	161500	157947199	990	990	990	990	0
142	20231027	161400	157947199	990	990	990	990	0
143	20231027	161300	157947199	990	990	990	990	0
144	20231027	161200	157947199	990	990	990	990	0
145	20231027	161100	157947199	990	990	990	990	0
146	20231027	161000	157947199	990	990	990	990	0
147	20231027	160900	157947199	990	990	990	990	0
148	20231027	160800	157947199	990	990	990	990	0
149	20231027	160700	157947199	990	990	990	990	0
150	20231027	160600	157947199	990	990	990	990	0
151	20231027	160500	157947199	990	990	990	990	0
152	20231027	160400	157947199	990	990	990	990	1880
153	20231027	160300	157947199	990	990	990	990	0
154	20231027	160200	157947199	990	990	990	990	0
155	20231027	160100	157947199	990	990	990	990	0
156	20231027	160000	157947199	990	990	990	990	0
157	20231027	155900	157947199	990	990	990	990	0
158	20231027	155800	157947199	990	990	990	990	0
159	20231027	155700	157947199	990	990	990	990	0
160	20231027	155600	157947199	990	990	990	990	0
161	20231027	155500	157947199	990	990	990	990	0
162	20231027	155400	157947199	990	990	990	990	0
163	20231027	155300	157947199	990	990	990	990	0
164	20231027	155200	157947199	990	990	990	990	0
165	20231027	155100	157947199	990	990	990	990	0
166	20231027	155000	157947199	990	990	990	990	0
167	20231027	154900	157947199	990	990	990	990	0
168	20231027	154800	157947199	990	990	990	990	0
169	20231027	154700	157947199	990	990	990	990	0
170	20231027	154600	157947199	990	990	990	990	0
171	20231027	154500	157947199	990	990	990	990	0
172	20231027	154400	157947199	990	990	990	990	0
173	20231027	154300	157947199	990	990	990	990	0
174	20231027	154200	157947199	990	990	990	990	0
175	20231027	154100	157947199	990	990	990	990	0
176	20231027	154000	157947199	990	990	990	990	0
177	20231027	153900	157947199	990	990	990	990	0
178	20231027	153800	157947199	990	990	990	990	0
179	20231027	153700	157947199	990	990	990	990	0
180	20231027	153600	157947199	990	990	990	990	0
181	20231027	153500	157947199	990	990	990	990	0
182	20231027	153400	157947199	990	990	990	990	1880
183	20231027	153300	157947199	990	990	990	990	0
184	20231027	153200	157947199	990	990	990	990	0
185	20231027	153100	157947199	990	990	990	990	0
186	20231027	153000	157947199	990	990	990	990	1880
187	20231027	152900	156085999	988	988	988	988	0
188	20231027	152800	156085999	988	988	988	988	0
189	20231027	152700	156085999	988	988	988	988	0
190	20231027	152600	156085999	988	988	988	988	0
191	20231027	152500	156085999	988	988	988	988	0
192	20231027	152400	156085999	988	988	988	988	0
193	20231027	152300	156085999	988	988	988	988	0
194	20231027	152200	156085999	988	988	988	988	0
195	20231027	152100	156085999	988	988	988	988	0
196	20231027	152000	156085999	988	988	988	988	0
197	20231027	151900	156085999	988	988	988	988	0
198	20231027	151800	156085999	988	987	988	987	2124
199	20231027	151700	153987611	986	988	989	986	8565
200	20231027	151600	145534908	989	992	992	989	78
201	20231027	151500	145457589	989	989	989	988	237
202	20231027	151400	145223404	988	989	989	988	300
203	20231027	151300	144926982	989	990	990	989	400
204	20231027	151200	144531362	993	993	993	993	0
205	20231027	151100	144531362	993	993	993	993	0
206	20231027	151000	144531362	993	990	993	990	81
207	20231027	150900	144451169	990	990	990	990	0
208	20231027	150800	144451169	990	990	990	990	0
209	20231027	150700	144451169	990	990	990	990	0
210	20231027	150600	144451169	990	990	990	990	0
211	20231027	150500	144451169	990	990	990	990	0
212	20231027	150400	144451169	990	990	990	990	0
213	20231027	150300	144451169	990	990	990	990	1
214	20231027	150200	144450179	990	990	990	990	0
215	20231027	150100	144450179	990	990	990	990	0
216	20231027	150000	144450179	990	990	990	990	26
217	20231027	145900	144424439	989	989	989	989	0
218	20231027	145800	144424439	989	989	989	989	0
219	20231027	145700	144424439	989	989	989	989	0
220	20231027	145600	144424439	989	989	989	989	1
221	20231027	145500	144423450	989	989	989	989	0
222	20231027	145400	144423450	989	989	989	989	0
223	20231027	145300	144423450	989	989	989	989	0
224	20231027	145200	144423450	989	989	989	989	40
225	20231027	145100	144383890	989	990	990	989	3000
226	20231027	145000	141416590	989	989	989	989	0
227	20231027	144900	141416590	989	989	989	989	0
228	20231027	144800	141416590	989	989	989	989	156
229	20231027	144700	141262306	990	990	990	990	0
230	20231027	144600	141262306	990	990	990	990	12
231	20231027	144500	141250426	990	990	990	990	0
232	20231027	144400	141250426	990	990	990	990	0
233	20231027	144300	141250426	990	990	990	990	170
234	20231027	144200	141082126	990	990	990	990	0
235	20231027	144100	141082126	990	990	990	990	0
236	20231027	144000	141082126	990	990	990	990	0
237	20231027	143900	141082126	990	991	991	990	3035
238	20231027	143800	138077472	993	993	993	993	1
239	20231027	143700	138076479	993	993	993	993	0
240	20231027	143600	138076479	993	993	993	993	0
241	20231027	143500	138076479	993	993	993	993	0
242	20231027	143400	138076479	993	993	993	993	0
243	20231027	143300	138076479	993	993	993	993	400
244	20231027	143200	137679279	989	989	989	989	0
245	20231027	143100	137679279	989	989	989	989	0
246	20231027	143000	137679279	989	989	989	989	0
247	20231027	142900	137679279	989	989	989	989	0
248	20231027	142800	137679279	989	989	989	989	0
249	20231027	142700	137679279	989	990	990	989	390
250	20231027	142600	137293320	992	992	992	992	201
251	20231027	142500	137093928	991	991	991	991	200
252	20231027	142400	136895728	991	991	991	990	185
253	20231027	142300	136712527	990	988	990	988	873
254	20231027	142200	135848647	988	988	988	988	30
255	20231027	142100	135819007	988	988	988	988	0
256	20231027	142000	135819007	988	988	988	988	1
257	20231027	141900	135818019	988	988	988	988	345
258	20231027	141800	135477159	988	988	988	988	0
259	20231027	141700	135477159	988	988	988	988	3506
260	20231027	141600	132013231	989	989	989	989	0
261	20231027	141500	132013231	989	989	989	989	149
262	20231027	141400	131865870	990	990	990	990	0
263	20231027	141300	131865870	990	990	990	990	0
264	20231027	141200	131865870	990	990	990	990	4
265	20231027	141100	131861910	990	990	990	990	0
266	20231027	141000	131861910	990	990	990	990	45
267	20231027	140900	131817360	990	990	990	990	29
268	20231027	140800	131788650	991	991	991	991	0
269	20231027	140700	131788650	991	991	991	991	0
270	20231027	140600	131788650	991	991	991	991	0
271	20231027	140500	131788650	991	991	991	991	0
272	20231027	140400	131788650	991	991	991	991	0
273	20231027	140300	131788650	991	991	991	991	289
274	20231027	140200	131502251	991	991	991	991	0
275	20231027	140100	131502251	991	991	991	991	0
276	20231027	140000	131502251	991	991	991	991	0
277	20231027	135900	131502251	991	991	991	991	0
278	20231027	135800	131502251	991	991	991	991	0
279	20231027	135700	131502251	991	991	991	991	0
280	20231027	135600	131502251	991	991	991	991	0
281	20231027	135500	131502251	991	991	991	991	0
282	20231027	135400	131502251	991	991	991	991	224
283	20231027	135300	131280267	991	991	991	991	1
284	20231027	135200	131279276	991	991	991	991	0
285	20231027	135100	131279276	991	991	991	991	0
286	20231027	135000	131279276	991	991	991	991	95
287	20231027	134900	131185131	991	991	991	991	100
288	20231027	134800	131086031	991	991	991	991	3
289	20231027	134700	131083058	991	991	991	991	1
290	20231027	134600	131082067	991	991	991	991	0
291	20231027	134500	131082067	991	991	991	991	310
292	20231027	134400	130774857	988	988	988	988	0
293	20231027	134300	130774857	988	988	988	988	0
294	20231027	134200	130774857	988	988	988	988	0
295	20231027	134100	130774857	988	988	988	988	0
296	20231027	134000	130774857	988	988	988	988	0
297	20231027	133900	130774857	988	988	988	988	0
298	20231027	133800	130774857	988	988	988	988	93
299	20231027	133700	130682973	988	988	988	988	0
300	20231027	133600	130682973	988	988	988	988	0
301	20231027	133500	130682973	988	988	988	988	0
302	20231027	133400	130682973	988	991	991	988	12100
303	20231027	133300	118721218	990	990	990	990	500
304	20231027	133200	118226218	990	990	990	990	100
305	20231027	133100	118127218	990	990	990	990	10
306	20231027	133000	118117318	991	991	991	991	0
307	20231027	132900	118117318	991	991	991	991	0
308	20231027	132800	118117318	991	991	991	991	63
309	20231027	132700	118054885	991	991	991	991	0
310	20231027	132600	118054885	991	991	991	991	0
311	20231027	132500	118054885	991	991	991	991	0
312	20231027	132400	118054885	991	991	991	991	0
313	20231027	132300	118054885	991	991	991	991	0
314	20231027	132200	118054885	991	991	991	991	0
315	20231027	132100	118054885	991	991	991	991	0
316	20231027	132000	118054885	991	991	991	991	0
317	20231027	131900	118054885	991	991	991	991	2
318	20231027	131800	118052903	991	991	991	991	0
319	20231027	131700	118052903	991	991	991	991	0
320	20231027	131600	118052903	991	991	991	991	8
321	20231027	131500	118044975	990	991	991	990	1270
322	20231027	131400	116787415	993	993	993	993	2314
323	20231027	131300	114489613	993	993	993	993	40
324	20231027	131200	114449893	993	993	993	993	3422
325	20231027	131100	111051847	998	998	998	998	0
326	20231027	131000	111051847	998	998	998	998	0
327	20231027	130900	111051847	998	998	998	998	0
328	20231027	130800	111051847	998	998	998	998	0
329	20231027	130700	111051847	998	992	998	992	20
330	20231027	130600	111031995	991	991	991	991	0
331	20231027	130500	111031995	991	991	991	991	0
332	20231027	130400	111031995	991	989	991	989	427
333	20231027	130300	110608840	989	990	990	989	1100
334	20231027	130200	109520887	990	990	990	990	900
335	20231027	130100	108629887	990	991	991	990	3800
336	20231027	130000	104867625	991	994	994	991	3201
337	20231027	125900	101694307	992	992	992	992	2
338	20231027	125800	101692323	993	993	993	993	211
339	20231027	125700	101482800	994	994	994	994	5261
340	20231027	125600	96253366	994	996	996	994	4289
341	20231027	125500	91988520	998	998	998	998	0
342	20231027	125400	91988520	998	998	998	998	0
343	20231027	125300	91988520	998	998	998	998	27
344	20231027	125200	91961574	998	998	998	998	0
345	20231027	125100	91961574	998	998	998	998	3
346	20231027	125000	91958580	998	998	998	998	0
347	20231027	124900	91958580	998	998	998	998	0
348	20231027	124800	91958580	998	998	998	998	0
349	20231027	124700	91958580	998	997	998	997	323
350	20231027	124600	91636357	997	997	997	997	0
351	20231027	124500	91636357	997	997	997	997	0
352	20231027	124400	91636357	997	997	997	997	0
353	20231027	124300	91636357	997	997	997	997	0
354	20231027	124200	91636357	997	997	997	997	0
355	20231027	124100	91636357	997	997	997	997	0
356	20231027	124000	91636357	997	997	997	997	0
357	20231027	123900	91636357	997	997	997	997	2
358	20231027	123800	91634363	997	997	997	997	0
359	20231027	123700	91634363	997	997	997	997	0
360	20231027	123600	91634363	997	997	997	997	0
361	20231027	123500	91634363	997	997	997	997	103
362	20231027	123400	91531672	997	997	997	997	0
363	20231027	123300	91531672	997	997	997	997	0
364	20231027	123200	91531672	997	997	997	997	0
365	20231027	123100	91531672	997	997	997	997	0
366	20231027	123000	91531672	997	997	997	997	0
367	20231027	122900	91531672	997	997	997	997	0
368	20231027	122800	91531672	997	997	997	997	0
369	20231027	122700	91531672	997	997	997	997	0
370	20231027	122600	91531672	997	997	997	997	0
371	20231027	122500	91531672	997	997	997	997	0
372	20231027	122400	91531672	997	997	997	997	0
373	20231027	122300	91531672	997	997	997	997	0
374	20231027	122200	91531672	997	997	997	997	0
375	20231027	122100	91531672	997	997	997	997	0
376	20231027	122000	91531672	997	997	997	997	1
377	20231027	121900	91530675	995	996	996	995	10
378	20231027	121800	91520719	998	998	998	998	0
379	20231027	121700	91520719	998	998	998	998	0
380	20231027	121600	91520719	998	998	998	998	0
381	20231027	121500	91520719	998	998	998	998	22
382	20231027	121400	91498763	998	998	998	998	238
383	20231027	121300	91261239	998	998	998	998	2
384	20231027	121200	91259243	998	998	998	998	0
385	20231027	121100	91259243	998	998	998	998	0
386	20231027	121000	91259243	998	998	998	998	0
387	20231027	120900	91259243	998	998	998	998	1
388	20231027	120800	91258245	996	996	996	996	0
389	20231027	120700	91258245	996	996	996	996	0
390	20231027	120600	91258245	996	996	996	996	0
391	20231027	120500	91258245	996	996	996	996	0
392	20231027	120400	91258245	996	996	996	996	0
393	20231027	120300	91258245	996	996	996	996	0
394	20231027	120200	91258245	996	996	996	996	0
395	20231027	120100	91258245	996	996	996	996	0
396	20231027	120000	91258245	996	996	996	996	0
397	20231027	115900	91258245	996	996	996	996	0
398	20231027	115800	91258245	996	996	996	996	370
399	20231027	115700	90889725	999	999	999	999	0
400	20231027	115600	90889725	999	999	999	999	0
401	20231027	115500	90889725	999	999	999	999	0
402	20231027	115400	90889725	999	999	999	999	0
403	20231027	115300	90889725	999	999	999	999	0
404	20231027	115200	90889725	999	999	999	999	1
405	20231027	115100	90888726	996	1000	1000	996	3513
406	20231027	115000	87384978	1000	1000	1000	1000	0
407	20231027	114900	87384978	1000	1000	1000	1000	0
408	20231027	114800	87384978	1000	1000	1000	1000	20
409	20231027	114700	87364978	1000	1000	1000	1000	0
410	20231027	114600	87364978	1000	1000	1000	1000	0
411	20231027	114500	87364978	1000	1000	1000	1000	250
412	20231027	114400	87114978	1001	1001	1001	1001	0
413	20231027	114300	87114978	1001	1001	1001	1001	0
414	20231027	114200	87114978	1001	1001	1001	1001	0
415	20231027	114100	87114978	1001	1001	1001	1001	0
416	20231027	114000	87114978	1001	1001	1001	1001	0
417	20231027	113900	87114978	1001	1001	1001	1001	0
418	20231027	113800	87114978	1001	1001	1001	1001	0
419	20231027	113700	87114978	1001	1001	1001	1001	0
420	20231027	113600	87114978	1001	1001	1001	1001	0
421	20231027	113500	87114978	1001	1001	1001	1001	0
422	20231027	113400	87114978	1001	1001	1001	1001	5
423	20231027	113300	87109973	996	996	996	996	0
424	20231027	113200	87109973	996	996	996	996	0
425	20231027	113100	87109973	996	996	996	996	0
426	20231027	113000	87109973	996	996	996	996	0
427	20231027	112900	87109973	996	996	996	996	0
428	20231027	112800	87109973	996	996	996	996	0
429	20231027	112700	87109973	996	998	1000	996	6538
430	20231027	112600	80594944	999	999	999	999	2406
431	20231027	112500	78191350	999	1002	1002	999	8355
432	20231027	112400	69835729	1004	1004	1004	1004	0
433	20231027	112300	69835729	1004	1004	1004	1004	0
434	20231027	112200	69835729	1004	1004	1004	1004	0
435	20231027	112100	69835729	1004	1004	1004	1004	0
436	20231027	112000	69835729	1004	1004	1004	1004	0
437	20231027	111900	69835729	1004	1004	1004	1004	0
438	20231027	111800	69835729	1004	1004	1004	1004	0
439	20231027	111700	69835729	1004	1004	1004	1004	10
440	20231027	111600	69825689	1003	1003	1003	1003	0
441	20231027	111500	69825689	1003	1003	1003	1003	1001
442	20231027	111400	68821686	1001	1001	1001	1001	0
443	20231027	111300	68821686	1001	1001	1001	1001	1
444	20231027	111200	68820685	1004	1001	1004	1001	1196
445	20231027	111100	67620483	1000	998	1000	998	4904
446	20231027	111000	62718833	998	998	998	998	1
447	20231027	110900	62717835	998	998	998	998	33
448	20231027	110800	62684901	997	997	997	997	0
449	20231027	110700	62684901	997	997	997	997	0
450	20231027	110600	62684901	997	997	997	997	0
451	20231027	110500	62684901	997	997	997	997	0
452	20231027	110400	62684901	997	997	997	997	0
453	20231027	110300	62684901	997	997	997	997	0
454	20231027	110200	62684901	997	997	997	997	0
455	20231027	110100	62684901	997	997	997	997	0
456	20231027	110000	62684901	997	997	997	997	1
457	20231027	105900	62683904	999	999	999	999	0
458	20231027	105800	62683904	999	999	999	999	0
459	20231027	105700	62683904	999	999	999	999	2
460	20231027	105600	62681906	997	997	997	997	0
461	20231027	105500	62681906	997	997	997	997	1071
462	20231027	105400	61614119	996	996	996	996	0
463	20231027	105300	61614119	996	996	996	996	14
464	20231027	105200	61600175	995	995	995	995	1
465	20231027	105100	61599180	997	997	997	997	243
466	20231027	105000	61356909	997	997	997	997	0
467	20231027	104900	61356909	997	997	997	997	0
468	20231027	104800	61356909	997	997	997	997	3
469	20231027	104700	61353918	997	997	997	997	0
470	20231027	104600	61353918	997	997	997	997	0
471	20231027	104500	61353918	997	997	997	997	0
472	20231027	104400	61353918	997	997	997	997	0
473	20231027	104300	61353918	997	997	997	997	0
474	20231027	104200	61353918	997	997	997	997	0
475	20231027	104100	61353918	997	997	997	997	0
476	20231027	104000	61353918	997	997	997	997	0
477	20231027	103900	61353918	997	997	997	997	0
478	20231027	103800	61353918	997	997	997	997	5
479	20231027	103700	61348933	997	997	997	997	400
480	20231027	103600	60950133	995	995	995	995	0
481	20231027	103500	60950133	995	995	995	995	0
482	20231027	103400	60950133	995	996	996	995	8
483	20231027	103300	60942168	996	996	996	996	5
484	20231027	103200	60937188	997	997	997	997	139
485	20231027	103100	60798605	997	997	997	997	0
486	20231027	103000	60798605	997	997	997	997	0
487	20231027	102900	60798605	997	997	997	997	2
488	20231027	102800	60796611	997	997	997	997	0
489	20231027	102700	60796611	997	997	997	997	3
490	20231027	102600	60793620	997	997	997	997	2
491	20231027	102500	60791626	994	994	994	994	0
492	20231027	102400	60791626	994	994	994	994	0
493	20231027	102300	60791626	994	994	994	994	0
494	20231027	102200	60791626	994	994	994	994	20
495	20231027	102100	60771746	994	994	994	994	0
496	20231027	102000	60771746	994	994	994	994	0
497	20231027	101900	60771746	994	994	994	994	0
498	20231027	101800	60771746	994	994	994	994	8100
499	20231027	101700	52720346	993	993	993	993	0
500	20231027	101600	52720346	993	993	993	993	0
501	20231027	101500	52720346	993	993	993	993	0
502	20231027	101400	52720346	993	993	993	993	100
503	20231027	101300	52621046	994	994	994	994	0
504	20231027	101200	52621046	994	994	994	994	0
505	20231027	101100	52621046	994	994	994	994	0
506	20231027	101000	52621046	994	993	994	993	15449
507	20231027	100900	37279934	991	991	991	991	0
508	20231027	100800	37279934	991	993	993	991	35
509	20231027	100700	37245183	993	992	993	992	4348
510	20231027	100600	32928414	992	992	992	992	2
511	20231027	100500	32926430	992	992	992	992	3
512	20231027	100400	32923454	992	992	992	992	0
513	20231027	100300	32923454	992	992	992	992	142
514	20231027	100200	32782590	992	992	992	992	1
515	20231027	100100	32781598	991	991	991	991	511
516	20231027	100000	32275197	991	992	992	991	101
517	20231027	095900	32175006	993	993	993	993	0
518	20231027	095800	32175006	993	993	993	993	0
519	20231027	095700	32175006	993	993	993	993	2
520	20231027	095600	32173020	993	993	993	993	0
521	20231027	095500	32173020	993	993	993	993	0
522	20231027	095400	32173020	993	993	993	993	3
523	20231027	095300	32170041	993	993	993	993	0
524	20231027	095200	32170041	993	993	993	993	0
525	20231027	095100	32170041	993	993	993	993	0
526	20231027	095000	32170041	993	993	993	993	13
527	20231027	094900	32157132	993	993	993	993	110
528	20231027	094800	32047902	993	993	993	993	0
529	20231027	094700	32047902	993	993	993	993	0
530	20231027	094600	32047902	993	993	993	993	0
531	20231027	094500	32047902	993	993	993	993	0
532	20231027	094400	32047902	993	993	993	993	0
533	20231027	094300	32047902	993	993	993	993	7
534	20231027	094200	32040951	993	991	993	991	2
535	20231027	094100	32038967	991	991	991	991	0
536	20231027	094000	32038967	991	991	991	991	1
537	20231027	093900	32037976	994	992	994	991	2352
538	20231027	093800	29704426	992	993	993	992	1078
539	20231027	093700	28634950	993	995	995	993	5644
540	20231027	093600	23027863	995	995	995	995	0
541	20231027	093500	23027863	995	995	995	995	13
542	20231027	093400	23014928	996	994	996	994	10
543	20231027	093300	23004970	996	994	996	994	302
544	20231027	093200	22704182	994	995	995	994	1035
545	20231027	093100	21675358	994	994	994	994	1
546	20231027	093000	21674364	995	994	995	994	17
547	20231027	092900	21657450	994	996	996	994	3154
548	20231027	092800	18520615	996	996	996	996	1629
549	20231027	092700	16898131	998	998	998	998	0
550	20231027	092600	16898131	998	998	998	998	0
551	20231027	092500	16898131	998	998	998	997	2174
552	20231027	092400	14729525	998	998	998	998	0
553	20231027	092300	14729525	998	999	999	998	501
554	20231027	092200	14229480	1000	1001	1002	1000	51
555	20231027	092100	14178405	999	1000	1000	999	472
556	20231027	092000	13706406	1000	1000	1000	1000	50
557	20231027	091900	13656406	999	1000	1000	999	23
558	20231027	091800	13633407	1000	998	1000	998	1047
559	20231027	091700	12587432	998	998	998	998	11
560	20231027	091600	12576454	997	997	997	997	4
561	20231027	091500	12572466	997	995	997	995	22
562	20231027	091400	12550572	995	995	995	995	980
563	20231027	091300	11575472	994	994	994	994	0
564	20231027	091200	11575472	994	994	994	994	0
565	20231027	091100	11575472	994	995	995	994	1001
566	20231027	091000	10579478	996	996	996	996	1000
567	20231027	090900	9583478	997	994	997	994	2000
568	20231027	090800	7591119	994	994	994	994	101
569	20231027	090700	7490725	994	994	994	994	14
570	20231027	090600	7476809	994	994	994	994	1
571	20231027	090500	7475815	991	994	994	991	787
572	20231027	090400	6695895	991	991	991	991	222
573	20231027	090300	6475893	990	990	990	990	35
574	20231027	090200	6441243	990	989	990	989	769
575	20231027	090100	5680435	990	990	990	990	110
576	20231027	090000	5571535	990	985	990	985	5631