KissMeData/006200/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	184500	146221048	986	986	986	986	3244
3	20231006	184400	146221048	986	986	986	986	0
4	20231006	184300	146221048	986	986	986	986	0
5	20231006	184200	146221048	986	986	986	986	0
6	20231006	184100	146221048	986	986	986	986	0
7	20231006	184000	146221048	986	986	986	986	0
8	20231006	183900	146221048	986	986	986	986	0
9	20231006	183800	146221048	986	986	986	986	0
10	20231006	183700	146221048	986	986	986	986	0
11	20231006	183600	146221048	986	986	986	986	0
12	20231006	183500	146221048	986	986	986	986	0
13	20231006	183400	146221048	986	986	986	986	0
14	20231006	183300	146221048	986	986	986	986	0
15	20231006	183200	146221048	986	986	986	986	0
16	20231006	183100	146221048	986	986	986	986	0
17	20231006	183000	146221048	986	986	986	986	0
18	20231006	182900	146221048	986	986	986	986	0
19	20231006	182800	146221048	986	986	986	986	0
20	20231006	182700	146221048	986	986	986	986	0
21	20231006	182600	146221048	986	986	986	986	0
22	20231006	182500	146221048	986	986	986	986	0
23	20231006	182400	146221048	986	986	986	986	0
24	20231006	182300	146221048	986	986	986	986	0
25	20231006	182200	146221048	986	986	986	986	0
26	20231006	182100	146221048	986	986	986	986	0
27	20231006	182000	146221048	986	986	986	986	0
28	20231006	181900	146221048	986	986	986	986	0
29	20231006	181800	146221048	986	986	986	986	0
30	20231006	181700	146221048	986	986	986	986	0
31	20231006	181600	146221048	986	986	986	986	0
32	20231006	181500	146221048	986	986	986	986	3244
33	20231006	181400	146221048	986	986	986	986	0
34	20231006	181300	146221048	986	986	986	986	0
35	20231006	181200	146221048	986	986	986	986	0
36	20231006	181100	146221048	986	986	986	986	0
37	20231006	181000	146221048	986	986	986	986	0
38	20231006	180900	146221048	986	986	986	986	0
39	20231006	180800	146221048	986	986	986	986	0
40	20231006	180700	146221048	986	986	986	986	0
41	20231006	180600	146221048	986	986	986	986	0
42	20231006	180500	146221048	986	986	986	986	0
43	20231006	180400	146221048	986	986	986	986	0
44	20231006	180300	146221048	986	986	986	986	0
45	20231006	180200	146221048	986	986	986	986	0
46	20231006	180100	146221048	986	986	986	986	0
47	20231006	180000	146221048	986	986	986	986	0
48	20231006	175900	146221048	986	986	986	986	0
49	20231006	175800	146221048	986	986	986	986	0
50	20231006	175700	146221048	986	986	986	986	0
51	20231006	175600	146221048	986	986	986	986	0
52	20231006	175500	146221048	986	986	986	986	0
53	20231006	175400	146221048	986	986	986	986	0
54	20231006	175300	146221048	986	986	986	986	0
55	20231006	175200	146221048	986	986	986	986	0
56	20231006	175100	146221048	986	986	986	986	0
57	20231006	175000	146221048	986	986	986	986	0
58	20231006	174900	146221048	986	986	986	986	0
59	20231006	174800	146221048	986	986	986	986	0
60	20231006	174700	146221048	986	986	986	986	0
61	20231006	174600	146221048	986	986	986	986	0
62	20231006	174500	146221048	986	986	986	986	3244
63	20231006	174400	146221048	986	986	986	986	0
64	20231006	174300	146221048	986	986	986	986	0
65	20231006	174200	146221048	986	986	986	986	0
66	20231006	174100	146221048	986	986	986	986	0
67	20231006	174000	146221048	986	986	986	986	0
68	20231006	173900	146221048	986	986	986	986	0
69	20231006	173800	146221048	986	986	986	986	0
70	20231006	173700	146221048	986	986	986	986	0
71	20231006	173600	146221048	986	986	986	986	0
72	20231006	173500	146221048	986	986	986	986	0
73	20231006	173400	146221048	986	986	986	986	0
74	20231006	173300	146221048	986	986	986	986	0
75	20231006	173200	146221048	986	986	986	986	0
76	20231006	173100	146221048	986	986	986	986	0
77	20231006	173000	146221048	986	986	986	986	0
78	20231006	172900	146221048	986	986	986	986	0
79	20231006	172800	146221048	986	986	986	986	0
80	20231006	172700	146221048	986	986	986	986	0
81	20231006	172600	146221048	986	986	986	986	0
82	20231006	172500	146221048	986	986	986	986	0
83	20231006	172400	146221048	986	986	986	986	0
84	20231006	172300	146221048	986	986	986	986	0
85	20231006	172200	146221048	986	986	986	986	0
86	20231006	172100	146221048	986	986	986	986	0
87	20231006	172000	146221048	986	986	986	986	0
88	20231006	171900	146221048	986	986	986	986	0
89	20231006	171800	146221048	986	986	986	986	0
90	20231006	171700	146221048	986	986	986	986	0
91	20231006	171600	146221048	986	986	986	986	0
92	20231006	171500	146221048	986	986	986	986	3244
93	20231006	171400	146221048	986	986	986	986	0
94	20231006	171300	146221048	986	986	986	986	0
95	20231006	171200	146221048	986	986	986	986	0
96	20231006	171100	146221048	986	986	986	986	0
97	20231006	171000	146221048	986	986	986	986	0
98	20231006	170900	146221048	986	986	986	986	0
99	20231006	170800	146221048	986	986	986	986	0
100	20231006	170700	146221048	986	986	986	986	0
101	20231006	170600	146221048	986	986	986	986	0
102	20231006	170500	146221048	986	986	986	986	0
103	20231006	170400	146221048	986	986	986	986	0
104	20231006	170300	146221048	986	986	986	986	0
105	20231006	170200	146221048	986	986	986	986	0
106	20231006	170100	146221048	986	986	986	986	0
107	20231006	170000	146221048	986	986	986	986	0
108	20231006	165900	146221048	986	986	986	986	0
109	20231006	165800	146221048	986	986	986	986	0
110	20231006	165700	146221048	986	986	986	986	0
111	20231006	165600	146221048	986	986	986	986	0
112	20231006	165500	146221048	986	986	986	986	0
113	20231006	165400	146221048	986	986	986	986	0
114	20231006	165300	146221048	986	986	986	986	0
115	20231006	165200	146221048	986	986	986	986	0
116	20231006	165100	146221048	986	986	986	986	0
117	20231006	165000	146221048	986	986	986	986	0
118	20231006	164900	146221048	986	986	986	986	0
119	20231006	164800	146221048	986	986	986	986	0
120	20231006	164700	146221048	986	986	986	986	0
121	20231006	164600	146221048	986	986	986	986	0
122	20231006	164500	146221048	986	986	986	986	3244
123	20231006	164400	146221048	986	986	986	986	0
124	20231006	164300	146221048	986	986	986	986	0
125	20231006	164200	146221048	986	986	986	986	0
126	20231006	164100	146221048	986	986	986	986	0
127	20231006	164000	146221048	986	986	986	986	0
128	20231006	163900	146221048	986	986	986	986	0
129	20231006	163800	146221048	986	986	986	986	0
130	20231006	163700	146221048	986	986	986	986	0
131	20231006	163600	146221048	986	986	986	986	0
132	20231006	163500	146221048	986	986	986	986	0
133	20231006	163400	146221048	986	986	986	986	0
134	20231006	163300	146221048	986	986	986	986	0
135	20231006	163200	146221048	986	986	986	986	0
136	20231006	163100	146221048	986	986	986	986	0
137	20231006	163000	146221048	986	986	986	986	0
138	20231006	162900	146221048	986	986	986	986	0
139	20231006	162800	146221048	986	986	986	986	0
140	20231006	162700	146221048	986	986	986	986	0
141	20231006	162600	146221048	986	986	986	986	0
142	20231006	162500	146221048	986	986	986	986	0
143	20231006	162400	146221048	986	986	986	986	0
144	20231006	162300	146221048	986	986	986	986	0
145	20231006	162200	146221048	986	986	986	986	0
146	20231006	162100	146221048	986	986	986	986	0
147	20231006	162000	146221048	986	986	986	986	0
148	20231006	161900	146221048	986	986	986	986	0
149	20231006	161800	146221048	986	986	986	986	0
150	20231006	161700	146221048	986	986	986	986	0
151	20231006	161600	146221048	986	986	986	986	0
152	20231006	161500	146221048	986	986	986	986	3244
153	20231006	161400	146221048	986	986	986	986	0
154	20231006	161300	146221048	986	986	986	986	0
155	20231006	161200	146221048	986	986	986	986	0
156	20231006	161100	146221048	986	986	986	986	0
157	20231006	161000	146221048	986	986	986	986	0
158	20231006	160900	146221048	986	986	986	986	0
159	20231006	160800	146221048	986	986	986	986	0
160	20231006	160700	146221048	986	986	986	986	0
161	20231006	160600	146221048	986	986	986	986	0
162	20231006	160500	146221048	986	986	986	986	0
163	20231006	160400	146221048	986	986	986	986	0
164	20231006	160300	146221048	986	986	986	986	0
165	20231006	160200	146221048	986	986	986	986	0
166	20231006	160100	146221048	986	986	986	986	0
167	20231006	160000	146221048	986	986	986	986	0
168	20231006	155900	146221048	986	986	986	986	0
169	20231006	155800	146221048	986	986	986	986	0
170	20231006	155700	146221048	986	986	986	986	0
171	20231006	155600	146221048	986	986	986	986	0
172	20231006	155500	146221048	986	986	986	986	0
173	20231006	155400	146221048	986	986	986	986	0
174	20231006	155300	146221048	986	986	986	986	0
175	20231006	155200	146221048	986	986	986	986	0
176	20231006	155100	146221048	986	986	986	986	0
177	20231006	155000	146221048	986	986	986	986	0
178	20231006	154900	146221048	986	986	986	986	0
179	20231006	154800	146221048	986	986	986	986	0
180	20231006	154700	146221048	986	986	986	986	0
181	20231006	154600	146221048	986	986	986	986	0
182	20231006	154500	146221048	986	986	986	986	3244
183	20231006	154400	146221048	986	986	986	986	0
184	20231006	154300	146221048	986	986	986	986	0
185	20231006	154200	146221048	986	986	986	986	0
186	20231006	154100	146221048	986	986	986	986	0
187	20231006	154000	146221048	986	986	986	986	0
188	20231006	153900	146221048	986	986	986	986	0
189	20231006	153800	146221048	986	986	986	986	0
190	20231006	153700	146221048	986	986	986	986	0
191	20231006	153600	146221048	986	986	986	986	0
192	20231006	153500	146221048	986	986	986	986	0
193	20231006	153400	146221048	986	986	986	986	0
194	20231006	153300	146221048	986	986	986	986	0
195	20231006	153200	146221048	986	986	986	986	0
196	20231006	153100	146221048	986	986	986	986	0
197	20231006	153000	146221048	986	986	986	986	3244
198	20231006	152900	143022464	987	987	987	987	0
199	20231006	152800	143022464	987	987	987	987	0
200	20231006	152700	143022464	987	987	987	987	0
201	20231006	152600	143022464	987	987	987	987	0
202	20231006	152500	143022464	987	987	987	987	0
203	20231006	152400	143022464	987	987	987	987	0
204	20231006	152300	143022464	987	987	987	987	0
205	20231006	152200	143022464	987	987	987	987	0
206	20231006	152100	143022464	987	987	987	987	0
207	20231006	152000	143022464	987	987	987	987	0
208	20231006	151900	143022464	987	983	987	960	1320
209	20231006	151800	141733517	987	966	987	960	12166
210	20231006	151700	129830444	977	955	977	955	13006
211	20231006	151600	117317256	955	955	955	955	8
212	20231006	151500	117309616	950	955	955	940	3911
213	20231006	151400	113629754	944	944	944	944	5
214	20231006	151300	113625034	944	956	956	944	5021
215	20231006	151200	108885138	956	956	956	956	5
216	20231006	151100	108880358	951	944	951	944	1016
217	20231006	151000	107921155	937	937	937	936	2862
218	20231006	150900	105239715	939	939	939	939	31
219	20231006	150800	105210606	939	951	951	939	26104
220	20231006	150700	80609388	951	952	952	950	6795
221	20231006	150600	74147553	952	953	953	952	9
222	20231006	150500	74138979	953	956	956	953	10158
223	20231006	150400	64458390	956	956	956	956	6
224	20231006	150300	64452654	956	956	956	956	5
225	20231006	150200	64447874	956	956	956	956	6
226	20231006	150100	64442138	956	956	956	956	5
227	20231006	150000	64437358	956	956	956	956	13
228	20231006	145900	64424930	953	956	956	953	6
229	20231006	145800	64419197	956	956	956	956	6
230	20231006	145700	64413461	956	956	956	956	6
231	20231006	145600	64407725	956	956	956	956	6
232	20231006	145500	64401989	956	956	956	956	5
233	20231006	145400	64397209	956	956	956	956	6
234	20231006	145300	64391473	956	956	956	956	6
235	20231006	145200	64385737	956	956	956	956	5
236	20231006	145100	64380957	956	956	956	956	6
237	20231006	145000	64375221	956	956	956	956	5
238	20231006	144900	64370441	953	956	956	953	8
239	20231006	144800	64362796	956	956	956	956	5
240	20231006	144700	64358016	956	956	956	956	6
241	20231006	144600	64352280	956	956	956	956	5
242	20231006	144500	64347500	956	956	956	956	6
243	20231006	144400	64341764	956	956	956	956	5
244	20231006	144300	64336984	954	956	956	954	42
245	20231006	144200	64296875	956	956	956	956	5
246	20231006	144100	64292095	956	956	956	956	6
247	20231006	144000	64286359	956	956	956	956	6
248	20231006	143900	64280623	956	955	956	955	85
249	20231006	143800	64199443	955	955	955	955	7
250	20231006	143700	64192758	955	955	955	955	5
251	20231006	143600	64187983	956	956	956	956	6
252	20231006	143500	64182247	956	956	956	956	5
253	20231006	143400	64177467	956	956	956	956	6
254	20231006	143300	64171731	956	956	956	956	15
255	20231006	143200	64157391	956	956	956	956	6
256	20231006	143100	64151655	956	956	956	956	5
257	20231006	143000	64146875	957	957	957	957	6
258	20231006	142900	64141133	957	957	957	957	5
259	20231006	142800	64136348	957	957	957	957	93
260	20231006	142700	64047347	957	957	957	957	6
261	20231006	142600	64041605	957	957	957	957	5
262	20231006	142500	64036820	957	957	957	957	6
263	20231006	142400	64031078	957	957	957	957	5
264	20231006	142300	64026293	957	957	957	957	6
265	20231006	142200	64020551	957	957	957	957	5
266	20231006	142100	64015766	957	957	957	957	6
267	20231006	142000	64010024	957	957	957	957	15
268	20231006	141900	63995669	957	957	957	957	11
269	20231006	141800	63985142	957	957	957	957	17
270	20231006	141700	63968873	957	957	957	957	24
271	20231006	141600	63945905	957	957	957	957	17
272	20231006	141500	63929636	957	957	957	957	5
273	20231006	141400	63924851	957	957	957	957	13
274	20231006	141300	63912410	957	957	957	957	5
275	20231006	141200	63907625	957	957	957	957	6
276	20231006	141100	63901883	957	957	957	957	1016
277	20231006	141000	62929571	957	957	957	957	6
278	20231006	140900	62923829	955	956	956	955	693
279	20231006	140800	62261821	956	956	956	956	6
280	20231006	140700	62256085	956	956	956	956	5
281	20231006	140600	62251305	956	956	956	956	6
282	20231006	140500	62245569	956	956	956	956	5
283	20231006	140400	62240789	956	956	956	956	6
284	20231006	140300	62235053	956	956	956	956	6
285	20231006	140200	62229317	956	956	956	956	5
286	20231006	140100	62224537	956	956	956	956	16
287	20231006	140000	62209241	956	956	956	956	5
288	20231006	135900	62204461	956	956	956	956	6
289	20231006	135800	62198725	956	956	956	956	92
290	20231006	135700	62110773	956	956	956	956	6
291	20231006	135600	62105037	956	956	956	956	5
292	20231006	135500	62100257	956	956	956	956	425
293	20231006	135400	61693957	956	956	956	956	8
294	20231006	135300	61686309	956	956	956	956	6
295	20231006	135200	61680573	956	956	956	956	5
296	20231006	135100	61675793	956	956	956	956	6
297	20231006	135000	61670057	956	956	956	956	6
298	20231006	134900	61664321	956	956	956	956	5
299	20231006	134800	61659541	956	956	956	956	6
300	20231006	134700	61653805	956	956	956	956	5
301	20231006	134600	61649025	957	957	957	957	6
302	20231006	134500	61643283	957	957	957	957	5
303	20231006	134400	61638498	957	957	957	957	6
304	20231006	134300	61632756	957	957	957	957	5
305	20231006	134200	61627971	957	952	957	952	14
306	20231006	134100	61614613	957	957	957	957	5
307	20231006	134000	61609828	957	957	957	957	7
308	20231006	133900	61603129	957	957	957	951	1497
309	20231006	133800	60179282	957	957	957	957	6
310	20231006	133700	60173540	957	957	957	957	6
311	20231006	133600	60167798	957	952	957	951	531
312	20231006	133500	59662629	957	957	957	957	6
313	20231006	133400	59656887	957	957	957	957	5
314	20231006	133300	59652102	957	957	957	957	6
315	20231006	133200	59646360	957	957	957	957	5
316	20231006	133100	59641575	957	957	957	957	6
317	20231006	133000	59635833	957	957	957	957	5
318	20231006	132900	59631048	957	957	957	957	93
319	20231006	132800	59542047	957	957	957	957	5
320	20231006	132700	59537262	957	957	957	957	6
321	20231006	132600	59531520	957	957	957	957	5
322	20231006	132500	59526735	957	957	957	957	6
323	20231006	132400	59520993	957	957	957	957	6
324	20231006	132300	59515251	957	957	957	957	5
325	20231006	132200	59510466	957	957	957	957	6
326	20231006	132100	59504724	957	957	957	957	5
327	20231006	132000	59499939	957	957	957	957	6
328	20231006	131900	59494197	957	957	957	957	5
329	20231006	131800	59489412	957	957	957	957	6
330	20231006	131700	59483670	957	957	957	957	5
331	20231006	131600	59478885	957	957	957	957	6
332	20231006	131500	59473143	957	957	957	957	5
333	20231006	131400	59468358	957	957	957	957	6
334	20231006	131300	59462616	957	957	957	957	6
335	20231006	131200	59456874	957	957	957	957	5
336	20231006	131100	59452089	957	957	957	957	6
337	20231006	131000	59446347	957	957	957	957	5
338	20231006	130900	59441562	957	957	957	957	6
339	20231006	130800	59435820	957	957	957	957	5
340	20231006	130700	59431035	957	957	957	957	6
341	20231006	130600	59425293	957	957	957	957	5
342	20231006	130500	59420508	957	957	957	957	6
343	20231006	130400	59414766	957	957	957	957	5
344	20231006	130300	59409981	952	952	957	952	46
345	20231006	130200	59366159	957	957	957	957	5
346	20231006	130100	59361374	952	957	957	952	44
347	20231006	130000	59319366	957	957	957	957	6
348	20231006	125900	59313624	957	957	957	957	5
349	20231006	125800	59308839	957	957	957	957	6
350	20231006	125700	59303097	957	957	957	957	5
351	20231006	125600	59298312	957	957	957	957	6
352	20231006	125500	59292570	957	957	957	957	5
353	20231006	125400	59287785	957	957	957	957	6
354	20231006	125300	59282043	957	957	957	957	5
355	20231006	125200	59277258	957	957	957	957	6
356	20231006	125100	59271516	957	957	957	957	5
357	20231006	125000	59266731	957	957	957	957	6
358	20231006	124900	59260989	957	957	957	957	5
359	20231006	124800	59256204	957	957	957	957	6
360	20231006	124700	59250462	957	957	957	957	6
361	20231006	124600	59244720	957	955	957	955	35
362	20231006	124500	59211276	955	952	955	952	506
363	20231006	124400	58728312	952	952	952	952	5
364	20231006	124300	58723552	952	952	952	952	6
365	20231006	124200	58717840	952	952	952	952	5
366	20231006	124100	58713080	952	952	952	952	7
367	20231006	124000	58706416	952	952	952	952	5
368	20231006	123900	58701656	952	952	952	952	410
369	20231006	123800	58311336	954	954	954	954	5
370	20231006	123700	58306566	954	954	954	954	6
371	20231006	123600	58300842	954	954	954	954	5
372	20231006	123500	58296072	954	954	954	954	6
373	20231006	123400	58290348	954	954	954	954	6
374	20231006	123300	58284624	954	954	954	954	5
375	20231006	123200	58279854	954	953	954	953	6
376	20231006	123100	58274132	953	953	953	953	5
377	20231006	123000	58269367	954	954	954	954	6
378	20231006	122900	58263643	954	954	954	954	5
379	20231006	122800	58258873	954	954	954	954	6
380	20231006	122700	58253149	954	954	954	954	5
381	20231006	122600	58248379	954	954	954	954	6
382	20231006	122500	58242655	954	954	954	954	5
383	20231006	122400	58237885	954	954	954	954	68
384	20231006	122300	58173013	954	954	954	954	6
385	20231006	122200	58167289	954	954	954	954	5
386	20231006	122100	58162519	954	954	954	954	6
387	20231006	122000	58156795	954	954	954	954	5
388	20231006	121900	58152025	951	954	954	951	86
389	20231006	121800	58070085	954	954	954	954	65
390	20231006	121700	58008075	954	954	954	954	54
391	20231006	121600	57956559	954	954	954	954	11
392	20231006	121500	57946065	953	954	954	953	108
393	20231006	121400	57843085	954	954	954	954	105
394	20231006	121300	57742915	954	954	954	954	142
395	20231006	121200	57607447	954	954	954	954	5
396	20231006	121100	57602677	954	954	954	954	6
397	20231006	121000	57596953	954	954	954	954	6
398	20231006	120900	57591229	954	954	954	954	5
399	20231006	120800	57586459	954	954	955	954	1072
400	20231006	120700	56563765	955	957	957	955	25
401	20231006	120600	56539880	955	957	957	955	1006
402	20231006	120500	55579138	957	957	957	957	5
403	20231006	120400	55574353	957	957	957	957	6
404	20231006	120300	55568611	957	957	957	957	5
405	20231006	120200	55563826	957	957	957	957	6
406	20231006	120100	55558084	957	957	957	957	5
407	20231006	120000	55553299	957	957	957	957	6
408	20231006	115900	55547557	957	957	957	957	5
409	20231006	115800	55542772	957	957	957	957	6
410	20231006	115700	55537030	957	957	957	957	6
411	20231006	115600	55531288	957	957	957	957	5
412	20231006	115500	55526503	957	957	957	957	6
413	20231006	115400	55520761	957	970	970	957	957
414	20231006	115300	54604847	970	959	970	959	1006
415	20231006	115200	53635699	959	959	959	959	5
416	20231006	115100	53630904	956	959	959	956	235
417	20231006	115000	53406226	959	959	959	959	5
418	20231006	114900	53401431	959	959	959	959	6
419	20231006	114800	53395677	959	959	959	959	5
420	20231006	114700	53390882	960	960	960	960	6
421	20231006	114600	53385122	960	960	960	960	5
422	20231006	114500	53380322	960	960	960	960	6
423	20231006	114400	53374562	960	960	960	960	6
424	20231006	114300	53368802	956	960	960	956	347
425	20231006	114200	53037050	960	960	960	960	6
426	20231006	114100	53031290	960	956	960	956	7
427	20231006	114000	53024578	960	960	960	957	1011
428	20231006	113900	52057018	960	960	960	960	5
429	20231006	113800	52052218	957	960	960	957	673
430	20231006	113700	51408032	960	960	960	960	5
431	20231006	113600	51403232	960	960	960	960	6
432	20231006	113500	51397472	960	960	960	960	5
433	20231006	113400	51392672	960	960	960	960	6
434	20231006	113300	51386912	960	960	960	960	5
435	20231006	113200	51382112	960	960	960	960	6
436	20231006	113100	51376352	960	960	960	960	6
437	20231006	113000	51370592	960	960	960	960	5
438	20231006	112900	51365792	960	960	960	960	6
439	20231006	112800	51360032	960	960	960	960	5
440	20231006	112700	51355232	960	960	960	960	6
441	20231006	112600	51349472	958	958	958	958	48
442	20231006	112500	51303488	958	958	958	958	6
443	20231006	112400	51297740	958	958	958	958	5
444	20231006	112300	51292950	958	960	960	958	147
445	20231006	112200	51152112	960	958	960	958	1005
446	20231006	112100	50189312	960	960	960	960	6
447	20231006	112000	50183552	960	960	960	960	6
448	20231006	111900	50177792	960	960	960	960	10
449	20231006	111800	50168192	960	960	960	960	6
450	20231006	111700	50162432	960	960	960	960	5
451	20231006	111600	50157632	960	960	960	960	6
452	20231006	111500	50151872	960	960	960	960	5
453	20231006	111400	50147072	960	960	960	960	6
454	20231006	111300	50141312	960	960	960	960	5
455	20231006	111200	50136512	960	960	960	960	12
456	20231006	111100	50124992	960	960	960	960	5
457	20231006	111000	50120192	960	960	960	960	6
458	20231006	110900	50114432	960	960	960	960	5
459	20231006	110800	50109632	961	960	961	960	1499
460	20231006	110700	48670586	960	960	960	960	105
461	20231006	110600	48569786	960	960	960	960	5
462	20231006	110500	48564986	960	960	960	960	6
463	20231006	110400	48559226	957	957	957	957	251
464	20231006	110300	48319019	957	957	957	957	6
465	20231006	110200	48313277	957	957	957	957	5
466	20231006	110100	48308492	957	957	957	957	6
467	20231006	110000	48302750	957	956	957	956	361
468	20231006	105900	47957313	957	957	957	957	12
469	20231006	105800	47945829	960	960	960	960	5
470	20231006	105700	47941029	960	960	960	960	6
471	20231006	105600	47935269	961	961	961	961	5
472	20231006	105500	47930464	957	957	957	957	16
473	20231006	105400	47915152	957	958	962	957	191
474	20231006	105300	47732330	958	958	958	958	20
475	20231006	105200	47713170	958	963	963	958	9
476	20231006	105100	47704518	963	964	964	962	205
477	20231006	105000	47507198	964	964	964	964	6
478	20231006	104900	47501414	964	964	964	964	5
479	20231006	104800	47496594	964	958	964	958	610
480	20231006	104700	46909068	958	958	958	958	9
481	20231006	104600	46900446	958	958	958	958	32
482	20231006	104500	46869790	958	965	965	957	1037
483	20231006	104400	45877092	965	966	966	965	767
484	20231006	104300	45136931	966	966	966	966	5
485	20231006	104200	45132101	966	966	966	966	6
486	20231006	104100	45126305	966	957	966	957	2206
487	20231006	104000	43000328	966	966	966	966	5
488	20231006	103900	42995498	968	962	968	962	2306
489	20231006	103800	40775588	964	964	964	964	5
490	20231006	103700	40770768	955	968	968	955	17
491	20231006	103600	40754455	968	968	968	968	5
492	20231006	103500	40749615	968	968	968	968	17
493	20231006	103400	40733159	969	960	969	960	1305
494	20231006	103300	39470432	960	970	970	960	21
495	20231006	103200	39450212	970	970	970	970	5
496	20231006	103100	39445362	971	968	971	966	3006
497	20231006	103000	36532592	960	956	973	956	2015
498	20231006	102900	34599333	958	956	958	956	1000
499	20231006	102800	33642181	957	950	957	948	3863
500	20231006	102700	29966996	950	950	950	950	239
501	20231006	102600	29739946	950	950	950	950	0
502	20231006	102500	29739946	950	950	950	950	0
503	20231006	102400	29739946	950	950	950	950	0
504	20231006	102300	29739946	950	950	950	950	0
505	20231006	102200	29739946	950	950	950	950	0
506	20231006	102100	29739946	950	951	951	950	33
507	20231006	102000	29708588	951	951	951	951	2
508	20231006	101900	29706686	951	951	951	951	498
509	20231006	101800	29233088	958	958	958	958	0
510	20231006	101700	29233088	958	951	958	951	702
511	20231006	101600	28564399	951	951	951	951	1500
512	20231006	101500	27137899	956	956	956	956	77
513	20231006	101400	27064287	957	957	957	957	0
514	20231006	101300	27064287	957	957	957	957	3
515	20231006	101200	27061416	959	959	959	959	0
516	20231006	101100	27061416	959	959	959	959	0
517	20231006	101000	27061416	959	959	959	959	0
518	20231006	100900	27061416	959	959	959	959	0
519	20231006	100800	27061416	959	959	959	959	0
520	20231006	100700	27061416	959	959	959	959	0
521	20231006	100600	27061416	959	958	959	958	51
522	20231006	100500	27012508	959	960	960	959	19
523	20231006	100400	26994277	960	960	960	960	40
524	20231006	100300	26955877	960	960	960	960	27
525	20231006	100200	26929957	960	959	970	959	230
526	20231006	100100	26709126	960	960	960	960	10
527	20231006	100000	26699526	976	961	976	961	1000
528	20231006	095900	25736706	960	960	960	960	1
529	20231006	095800	25735746	960	960	960	960	10
530	20231006	095700	25726146	961	961	961	961	0
531	20231006	095600	25726146	961	965	980	961	5769
532	20231006	095500	20138960	966	965	966	965	2000
533	20231006	095400	18207791	966	948	966	948	2000
534	20231006	095300	16289910	950	950	950	950	0
535	20231006	095200	16289910	950	959	965	949	1536
536	20231006	095100	14818657	960	940	960	940	2122
537	20231006	095000	12806257	940	940	940	940	0
538	20231006	094900	12806257	940	940	940	940	0
539	20231006	094800	12806257	940	940	940	940	0
540	20231006	094700	12806257	940	938	940	938	700
541	20231006	094600	12148268	940	940	940	940	0
542	20231006	094500	12148268	940	940	940	940	0
543	20231006	094400	12148268	940	940	940	940	150
544	20231006	094300	12007268	940	940	940	940	0
545	20231006	094200	12007268	940	940	940	940	753
546	20231006	094100	11299448	940	940	940	940	1
547	20231006	094000	11298508	942	942	942	942	0
548	20231006	093900	11298508	942	942	942	942	2
549	20231006	093800	11296624	942	942	942	942	0
550	20231006	093700	11296624	942	942	942	942	0
551	20231006	093600	11296624	942	942	942	942	0
552	20231006	093500	11296624	942	941	942	941	12
553	20231006	093400	11285329	941	941	941	941	1
554	20231006	093300	11284388	941	941	941	941	20
555	20231006	093200	11265568	941	941	941	941	5
556	20231006	093100	11260863	940	940	940	940	201
557	20231006	093000	11071923	937	937	937	937	15
558	20231006	092900	11057868	937	937	937	937	4
559	20231006	092800	11054120	935	935	935	935	0
560	20231006	092700	11054120	935	940	940	935	729
561	20231006	092600	10370405	940	940	940	940	0
562	20231006	092500	10370405	940	940	940	940	0
563	20231006	092400	10370405	940	940	940	940	0
564	20231006	092300	10370405	940	940	940	940	0
565	20231006	092200	10370405	940	940	940	940	966
566	20231006	092100	9462365	940	940	940	940	3
567	20231006	092000	9459545	940	940	940	940	506
568	20231006	091900	8983905	946	946	946	946	0
569	20231006	091800	8983905	946	946	946	946	3
570	20231006	091700	8981067	940	941	941	940	510
571	20231006	091600	8501661	941	941	941	941	0
572	20231006	091500	8501661	941	941	941	941	0
573	20231006	091400	8501661	941	941	941	941	700
574	20231006	091300	7842961	947	947	947	947	0
575	20231006	091200	7842961	947	947	947	947	6
576	20231006	091100	7837279	949	949	949	949	0
577	20231006	091000	7837279	949	948	950	948	45
578	20231006	090900	7794574	950	950	950	950	0
579	20231006	090800	7794574	950	950	950	950	26
580	20231006	090700	7769874	950	950	950	950	1
581	20231006	090600	7768924	950	950	950	950	0
582	20231006	090500	7768924	950	950	950	950	20
583	20231006	090400	7749924	952	953	953	929	796
584	20231006	090300	7004843	963	963	963	963	350
585	20231006	090200	6667793	956	956	956	956	280
586	20231006	090100	6400113	956	956	956	956	1083
587	20231006	090000	5364765	945	945	945	945	5677