KissMeData/008600/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185200	131014844	426	426	426	426	5810
3	20241018	185100	131014844	426	426	426	426	0
4	20241018	185000	131014844	426	426	426	426	0
5	20241018	184900	131014844	426	426	426	426	0
6	20241018	184800	131014844	426	426	426	426	0
7	20241018	184700	131014844	426	426	426	426	0
8	20241018	184600	131014844	426	426	426	426	0
9	20241018	184500	131014844	426	426	426	426	0
10	20241018	184400	131014844	426	426	426	426	0
11	20241018	184300	131014844	426	426	426	426	0
12	20241018	184200	131014844	426	426	426	426	0
13	20241018	184100	131014844	426	426	426	426	0
14	20241018	184000	131014844	426	426	426	426	0
15	20241018	183900	131014844	426	426	426	426	0
16	20241018	183800	131014844	426	426	426	426	0
17	20241018	183700	131014844	426	426	426	426	0
18	20241018	183600	131014844	426	426	426	426	0
19	20241018	183500	131014844	426	426	426	426	0
20	20241018	183400	131014844	426	426	426	426	0
21	20241018	183300	131014844	426	426	426	426	0
22	20241018	183200	131014844	426	426	426	426	0
23	20241018	183100	131014844	426	426	426	426	0
24	20241018	183000	131014844	426	426	426	426	0
25	20241018	182900	131014844	426	426	426	426	0
26	20241018	182800	131014844	426	426	426	426	0
27	20241018	182700	131014844	426	426	426	426	0
28	20241018	182600	131014844	426	426	426	426	0
29	20241018	182500	131014844	426	426	426	426	0
30	20241018	182400	131014844	426	426	426	426	0
31	20241018	182300	131014844	426	426	426	426	0
32	20241018	182200	131014844	426	426	426	426	5810
33	20241018	182100	131014844	426	426	426	426	0
34	20241018	182000	131014844	426	426	426	426	0
35	20241018	181900	131014844	426	426	426	426	0
36	20241018	181800	131014844	426	426	426	426	0
37	20241018	181700	131014844	426	426	426	426	0
38	20241018	181600	131014844	426	426	426	426	0
39	20241018	181500	131014844	426	426	426	426	0
40	20241018	181400	131014844	426	426	426	426	0
41	20241018	181300	131014844	426	426	426	426	0
42	20241018	181200	131014844	426	426	426	426	0
43	20241018	181100	131014844	426	426	426	426	0
44	20241018	181000	131014844	426	426	426	426	0
45	20241018	180900	131014844	426	426	426	426	0
46	20241018	180800	131014844	426	426	426	426	0
47	20241018	180700	131014844	426	426	426	426	0
48	20241018	180600	131014844	426	426	426	426	0
49	20241018	180500	131014844	426	426	426	426	0
50	20241018	180400	131014844	426	426	426	426	0
51	20241018	180300	131014844	426	426	426	426	0
52	20241018	180200	131014844	426	426	426	426	0
53	20241018	180100	131014844	426	426	426	426	0
54	20241018	180000	131014844	426	426	426	426	0
55	20241018	175900	131014844	426	426	426	426	0
56	20241018	175800	131014844	426	426	426	426	0
57	20241018	175700	131014844	426	426	426	426	0
58	20241018	175600	131014844	426	426	426	426	0
59	20241018	175500	131014844	426	426	426	426	0
60	20241018	175400	131014844	426	426	426	426	0
61	20241018	175300	131014844	426	426	426	426	0
62	20241018	175200	131014844	426	426	426	426	5810
63	20241018	175100	131014844	426	426	426	426	0
64	20241018	175000	131014844	426	426	426	426	0
65	20241018	174900	131014844	426	426	426	426	0
66	20241018	174800	131014844	426	426	426	426	0
67	20241018	174700	131014844	426	426	426	426	0
68	20241018	174600	131014844	426	426	426	426	0
69	20241018	174500	131014844	426	426	426	426	0
70	20241018	174400	131014844	426	426	426	426	0
71	20241018	174300	131014844	426	426	426	426	0
72	20241018	174200	131014844	426	426	426	426	0
73	20241018	174100	131014844	426	426	426	426	0
74	20241018	174000	131014844	426	426	426	426	0
75	20241018	173900	131014844	426	426	426	426	0
76	20241018	173800	131014844	426	426	426	426	0
77	20241018	173700	131014844	426	426	426	426	0
78	20241018	173600	131014844	426	426	426	426	0
79	20241018	173500	131014844	426	426	426	426	0
80	20241018	173400	131014844	426	426	426	426	0
81	20241018	173300	131014844	426	426	426	426	0
82	20241018	173200	131014844	426	426	426	426	0
83	20241018	173100	131014844	426	426	426	426	0
84	20241018	173000	131014844	426	426	426	426	0
85	20241018	172900	131014844	426	426	426	426	0
86	20241018	172800	131014844	426	426	426	426	0
87	20241018	172700	131014844	426	426	426	426	0
88	20241018	172600	131014844	426	426	426	426	0
89	20241018	172500	131014844	426	426	426	426	0
90	20241018	172400	131014844	426	426	426	426	0
91	20241018	172300	131014844	426	426	426	426	0
92	20241018	172200	131014844	426	426	426	426	5810
93	20241018	172100	131014844	426	426	426	426	0
94	20241018	172000	131014844	426	426	426	426	0
95	20241018	171900	131014844	426	426	426	426	0
96	20241018	171800	131014844	426	426	426	426	0
97	20241018	171700	131014844	426	426	426	426	0
98	20241018	171600	131014844	426	426	426	426	0
99	20241018	171500	131014844	426	426	426	426	0
100	20241018	171400	131014844	426	426	426	426	0
101	20241018	171300	131014844	426	426	426	426	0
102	20241018	171200	131014844	426	426	426	426	0
103	20241018	171100	131014844	426	426	426	426	0
104	20241018	171000	131014844	426	426	426	426	0
105	20241018	170900	131014844	426	426	426	426	0
106	20241018	170800	131014844	426	426	426	426	0
107	20241018	170700	131014844	426	426	426	426	0
108	20241018	170600	131014844	426	426	426	426	0
109	20241018	170500	131014844	426	426	426	426	0
110	20241018	170400	131014844	426	426	426	426	0
111	20241018	170300	131014844	426	426	426	426	0
112	20241018	170200	131014844	426	426	426	426	0
113	20241018	170100	131014844	426	426	426	426	0
114	20241018	170000	131014844	426	426	426	426	0
115	20241018	165900	131014844	426	426	426	426	0
116	20241018	165800	131014844	426	426	426	426	0
117	20241018	165700	131014844	426	426	426	426	0
118	20241018	165600	131014844	426	426	426	426	0
119	20241018	165500	131014844	426	426	426	426	0
120	20241018	165400	131014844	426	426	426	426	0
121	20241018	165300	131014844	426	426	426	426	0
122	20241018	165200	131014844	426	426	426	426	5810
123	20241018	165100	131014844	426	426	426	426	0
124	20241018	165000	131014844	426	426	426	426	0
125	20241018	164900	131014844	426	426	426	426	0
126	20241018	164800	131014844	426	426	426	426	0
127	20241018	164700	131014844	426	426	426	426	0
128	20241018	164600	131014844	426	426	426	426	0
129	20241018	164500	131014844	426	426	426	426	0
130	20241018	164400	131014844	426	426	426	426	0
131	20241018	164300	131014844	426	426	426	426	0
132	20241018	164200	131014844	426	426	426	426	0
133	20241018	164100	131014844	426	426	426	426	0
134	20241018	164000	131014844	426	426	426	426	0
135	20241018	163900	131014844	426	426	426	426	0
136	20241018	163800	131014844	426	426	426	426	0
137	20241018	163700	131014844	426	426	426	426	0
138	20241018	163600	131014844	426	426	426	426	0
139	20241018	163500	131014844	426	426	426	426	0
140	20241018	163400	131014844	426	426	426	426	0
141	20241018	163300	131014844	426	426	426	426	0
142	20241018	163200	131014844	426	426	426	426	0
143	20241018	163100	131014844	426	426	426	426	0
144	20241018	163000	131014844	426	426	426	426	0
145	20241018	162900	131014844	426	426	426	426	0
146	20241018	162800	131014844	426	426	426	426	0
147	20241018	162700	131014844	426	426	426	426	0
148	20241018	162600	131014844	426	426	426	426	0
149	20241018	162500	131014844	426	426	426	426	0
150	20241018	162400	131014844	426	426	426	426	0
151	20241018	162300	131014844	426	426	426	426	0
152	20241018	162200	131014844	426	426	426	426	5810
153	20241018	162100	131014844	426	426	426	426	0
154	20241018	162000	131014844	426	426	426	426	0
155	20241018	161900	131014844	426	426	426	426	0
156	20241018	161800	131014844	426	426	426	426	0
157	20241018	161700	131014844	426	426	426	426	0
158	20241018	161600	131014844	426	426	426	426	0
159	20241018	161500	131014844	426	426	426	426	0
160	20241018	161400	131014844	426	426	426	426	0
161	20241018	161300	131014844	426	426	426	426	0
162	20241018	161200	131014844	426	426	426	426	0
163	20241018	161100	131014844	426	426	426	426	0
164	20241018	161000	131014844	426	426	426	426	0
165	20241018	160900	131014844	426	426	426	426	0
166	20241018	160800	131014844	426	426	426	426	0
167	20241018	160700	131014844	426	426	426	426	0
168	20241018	160600	131014844	426	426	426	426	0
169	20241018	160500	131014844	426	426	426	426	0
170	20241018	160400	131014844	426	426	426	426	0
171	20241018	160300	131014844	426	426	426	426	0
172	20241018	160200	131014844	426	426	426	426	0
173	20241018	160100	131014844	426	426	426	426	0
174	20241018	160000	131014844	426	426	426	426	0
175	20241018	155900	131014844	426	426	426	426	0
176	20241018	155800	131014844	426	426	426	426	0
177	20241018	155700	131014844	426	426	426	426	0
178	20241018	155600	131014844	426	426	426	426	0
179	20241018	155500	131014844	426	426	426	426	0
180	20241018	155400	131014844	426	426	426	426	0
181	20241018	155300	131014844	426	426	426	426	0
182	20241018	155200	131014844	426	426	426	426	5810
183	20241018	155100	131014844	426	426	426	426	0
184	20241018	155000	131014844	426	426	426	426	0
185	20241018	154900	131014844	426	426	426	426	0
186	20241018	154800	131014844	426	426	426	426	0
187	20241018	154700	131014844	426	426	426	426	0
188	20241018	154600	131014844	426	426	426	426	0
189	20241018	154500	131014844	426	426	426	426	0
190	20241018	154400	131014844	426	426	426	426	0
191	20241018	154300	131014844	426	426	426	426	0
192	20241018	154200	131014844	426	426	426	426	0
193	20241018	154100	131014844	426	426	426	426	0
194	20241018	154000	131014844	426	426	426	426	0
195	20241018	153900	131014844	426	426	426	426	0
196	20241018	153800	131014844	426	426	426	426	0
197	20241018	153700	131014844	426	426	426	426	0
198	20241018	153600	131014844	426	426	426	426	0
199	20241018	153500	131014844	426	426	426	426	0
200	20241018	153400	131014844	426	426	426	426	0
201	20241018	153300	131014844	426	426	426	426	0
202	20241018	153200	131014844	426	426	426	426	0
203	20241018	153100	131014844	426	426	426	426	0
204	20241018	153000	131014844	426	426	426	426	5810
205	20241018	152900	128539784	427	427	427	427	0
206	20241018	152800	128539784	427	427	427	427	0
207	20241018	152700	128539784	427	427	427	427	0
208	20241018	152600	128539784	427	427	427	427	0
209	20241018	152500	128539784	427	427	427	427	0
210	20241018	152400	128539784	427	427	427	427	0
211	20241018	152300	128539784	427	427	427	427	0
212	20241018	152200	128539784	427	427	427	427	0
213	20241018	152100	128539784	427	427	427	427	0
214	20241018	152000	128539784	427	427	427	427	0
215	20241018	151900	128539784	427	427	427	427	0
216	20241018	151800	128539784	427	427	427	427	0
217	20241018	151700	128539784	427	427	427	427	0
218	20241018	151600	128539784	427	427	427	427	201
219	20241018	151500	128453957	427	427	427	427	2
220	20241018	151400	128453103	427	427	427	427	712
221	20241018	151300	128149079	427	427	427	427	192
222	20241018	151200	128067095	427	427	427	427	297
223	20241018	151100	127940276	427	427	427	427	50
224	20241018	151000	127918926	427	427	427	427	0
225	20241018	150900	127918926	427	427	427	427	0
226	20241018	150800	127918926	427	427	427	427	0
227	20241018	150700	127918926	427	426	427	426	1401
228	20241018	150600	127322099	426	425	426	425	53
229	20241018	150500	127299522	426	426	426	426	18
230	20241018	150400	127291854	426	426	426	426	0
231	20241018	150300	127291854	426	426	426	426	1
232	20241018	150200	127291428	426	426	426	426	52
233	20241018	150100	127269276	426	426	426	426	0
234	20241018	150000	127269276	426	427	427	425	5258
235	20241018	145900	125029408	427	427	427	427	0
236	20241018	145800	125029408	427	427	427	427	0
237	20241018	145700	125029408	427	427	427	427	1
238	20241018	145600	125028981	427	427	427	427	0
239	20241018	145500	125028981	427	427	427	427	0
240	20241018	145400	125028981	427	426	427	426	557
241	20241018	145300	124791438	426	426	427	426	4351
242	20241018	145200	122937911	427	426	427	426	284
243	20241018	145100	122816664	425	425	425	425	4885
244	20241018	145000	120740539	425	425	425	425	1
245	20241018	144900	120740114	425	425	425	425	0
246	20241018	144800	120740114	425	425	425	425	853
247	20241018	144700	120377589	427	427	427	427	0
248	20241018	144600	120377589	427	427	427	427	0
249	20241018	144500	120377589	427	428	428	426	7705
250	20241018	144400	117092446	430	430	430	430	0
251	20241018	144300	117092446	430	430	430	430	0
252	20241018	144200	117092446	430	432	432	429	14337
253	20241018	144100	110932069	433	433	433	433	1
254	20241018	144000	110931636	432	432	432	432	1
255	20241018	143900	110931204	432	432	432	432	0
256	20241018	143800	110931204	432	432	432	432	0
257	20241018	143700	110931204	432	431	432	431	33
258	20241018	143600	110916949	432	431	432	431	2
259	20241018	143500	110916086	431	431	431	431	0
260	20241018	143400	110916086	431	431	431	431	0
261	20241018	143300	110916086	431	431	431	431	149
262	20241018	143200	110851867	432	432	432	432	0
263	20241018	143100	110851867	432	432	432	432	0
264	20241018	143000	110851867	432	432	432	432	0
265	20241018	142900	110851867	432	432	432	432	0
266	20241018	142800	110851867	432	432	432	432	0
267	20241018	142700	110851867	432	432	432	432	0
268	20241018	142600	110851867	432	432	432	432	0
269	20241018	142500	110851867	432	432	432	432	0
270	20241018	142400	110851867	432	432	432	432	0
271	20241018	142300	110851867	432	431	432	431	3
272	20241018	142200	110850573	431	431	431	431	0
273	20241018	142100	110850573	431	431	431	431	0
274	20241018	142000	110850573	431	431	431	431	0
275	20241018	141900	110850573	431	431	431	431	0
276	20241018	141800	110850573	431	431	431	431	0
277	20241018	141700	110850573	431	431	431	431	24
278	20241018	141600	110840229	430	430	430	430	0
279	20241018	141500	110840229	430	430	430	430	47
280	20241018	141400	110820019	433	433	433	433	0
281	20241018	141300	110820019	433	433	433	433	0
282	20241018	141200	110820019	433	433	433	433	0
283	20241018	141100	110820019	433	433	433	433	0
284	20241018	141000	110820019	433	433	433	433	0
285	20241018	140900	110820019	433	433	433	433	0
286	20241018	140800	110820019	433	433	433	433	0
287	20241018	140700	110820019	433	430	433	430	392
288	20241018	140600	110651430	433	430	433	430	300
289	20241018	140500	110522018	430	430	430	430	0
290	20241018	140400	110522018	430	430	430	430	0
291	20241018	140300	110522018	430	430	430	430	43
292	20241018	140200	110503528	430	430	430	430	0
293	20241018	140100	110503528	430	430	430	430	0
294	20241018	140000	110503528	430	430	430	430	0
295	20241018	135900	110503528	430	430	430	430	0
296	20241018	135800	110503528	430	430	430	430	0
297	20241018	135700	110503528	430	430	430	430	0
298	20241018	135600	110503528	430	430	430	430	0
299	20241018	135500	110503528	430	430	430	430	0
300	20241018	135400	110503528	430	430	430	430	0
301	20241018	135300	110503528	430	430	430	430	0
302	20241018	135200	110503528	430	430	430	430	0
303	20241018	135100	110503528	430	430	430	430	0
304	20241018	135000	110503528	430	430	430	430	0
305	20241018	134900	110503528	430	430	430	430	0
306	20241018	134800	110503528	430	430	430	430	0
307	20241018	134700	110503528	430	430	430	430	2
308	20241018	134600	110502668	429	429	429	429	0
309	20241018	134500	110502668	429	429	429	429	0
310	20241018	134400	110502668	429	429	429	429	0
311	20241018	134300	110502668	429	429	429	429	0
312	20241018	134200	110502668	429	429	429	429	0
313	20241018	134100	110502668	429	429	429	429	0
314	20241018	134000	110502668	429	429	429	429	0
315	20241018	133900	110502668	429	429	429	429	0
316	20241018	133800	110502668	429	429	429	429	0
317	20241018	133700	110502668	429	426	429	426	605
318	20241018	133600	110244533	426	426	426	426	2
319	20241018	133500	110243681	426	426	426	426	1
320	20241018	133400	110243255	426	426	426	426	0
321	20241018	133300	110243255	426	426	426	426	1
322	20241018	133200	110242829	425	425	425	425	0
323	20241018	133100	110242829	425	425	425	425	21
324	20241018	133000	110233904	425	425	425	425	1
325	20241018	132900	110233479	426	426	426	426	0
326	20241018	132800	110233479	426	426	426	426	0
327	20241018	132700	110233479	426	426	426	426	0
328	20241018	132600	110233479	426	425	426	425	22
329	20241018	132500	110224128	425	425	425	425	2111
330	20241018	132400	109326953	425	425	425	425	0
331	20241018	132300	109326953	425	425	425	425	0
332	20241018	132200	109326953	425	425	425	425	10
333	20241018	132100	109322703	425	425	425	425	0
334	20241018	132000	109322703	425	426	426	425	583
335	20241018	131900	109074846	427	427	427	427	0
336	20241018	131800	109074846	427	427	427	427	0
337	20241018	131700	109074846	427	427	427	427	0
338	20241018	131600	109074846	427	427	427	427	0
339	20241018	131500	109074846	427	427	427	427	0
340	20241018	131400	109074846	427	427	427	427	3
341	20241018	131300	109073565	427	427	427	427	0
342	20241018	131200	109073565	427	427	427	427	0
343	20241018	131100	109073565	427	427	427	427	0
344	20241018	131000	109073565	427	427	427	427	0
345	20241018	130900	109073565	427	427	427	427	0
346	20241018	130800	109073565	427	427	427	427	0
347	20241018	130700	109073565	427	427	427	427	0
348	20241018	130600	109073565	427	427	427	427	0
349	20241018	130500	109073565	427	427	427	427	0
350	20241018	130400	109073565	427	427	427	427	0
351	20241018	130300	109073565	427	427	427	427	0
352	20241018	130200	109073565	427	427	427	427	0
353	20241018	130100	109073565	427	427	427	427	0
354	20241018	130000	109073565	427	427	427	427	0
355	20241018	125900	109073565	427	427	427	427	1
356	20241018	125800	109073138	426	426	426	426	0
357	20241018	125700	109073138	426	426	426	426	0
358	20241018	125600	109073138	426	426	426	426	0
359	20241018	125500	109073138	426	427	427	426	2
360	20241018	125400	109072285	428	428	428	428	1
361	20241018	125300	109071857	428	428	428	428	0
362	20241018	125200	109071857	428	429	429	428	82
363	20241018	125100	109036760	429	429	429	429	0
364	20241018	125000	109036760	429	429	429	429	0
365	20241018	124900	109036760	429	429	429	429	0
366	20241018	124800	109036760	429	429	429	429	0
367	20241018	124700	109036760	429	429	429	429	0
368	20241018	124600	109036760	429	429	429	429	0
369	20241018	124500	109036760	429	429	429	429	0
370	20241018	124400	109036760	429	429	429	429	0
371	20241018	124300	109036760	429	429	429	428	114
372	20241018	124200	108987878	429	433	433	429	16012
373	20241018	124100	102091819	435	435	435	435	0
374	20241018	124000	102091819	435	435	435	435	0
375	20241018	123900	102091819	435	434	435	434	22
376	20241018	123800	102082270	435	433	435	433	1801
377	20241018	123700	101302434	435	435	435	434	26
378	20241018	123600	101291125	434	433	435	433	20
379	20241018	123500	101282440	434	434	434	434	0
380	20241018	123400	101282440	434	433	434	433	55
381	20241018	123300	101258624	435	432	435	432	4
382	20241018	123200	101256890	432	434	435	432	7502
383	20241018	123100	98016020	433	432	433	432	1939
384	20241018	123000	97178314	431	433	433	431	300
385	20241018	122900	97049000	435	435	435	435	0
386	20241018	122800	97049000	435	435	435	435	0
387	20241018	122700	97049000	435	435	435	435	0
388	20241018	122600	97049000	435	435	435	435	0
389	20241018	122500	97049000	435	435	435	435	0
390	20241018	122400	97049000	435	435	435	435	0
391	20241018	122300	97049000	435	434	435	434	4
392	20241018	122200	97047263	435	435	435	435	0
393	20241018	122100	97047263	435	435	435	435	0
394	20241018	122000	97047263	435	435	435	435	0
395	20241018	121900	97047263	435	435	435	435	0
396	20241018	121800	97047263	435	435	435	435	0
397	20241018	121700	97047263	435	435	435	435	0
398	20241018	121600	97047263	435	435	435	435	0
399	20241018	121500	97047263	435	435	435	435	0
400	20241018	121400	97047263	435	435	435	435	0
401	20241018	121300	97047263	435	435	435	435	0
402	20241018	121200	97047263	435	434	435	434	500
403	20241018	121100	96829765	434	434	434	434	1
404	20241018	121000	96829331	435	435	435	435	0
405	20241018	120900	96829331	435	434	437	434	7
406	20241018	120800	96826285	435	435	435	435	0
407	20241018	120700	96826285	435	434	435	434	10
408	20241018	120600	96821938	435	435	435	435	0
409	20241018	120500	96821938	435	435	435	435	0
410	20241018	120400	96821938	435	434	435	434	16
411	20241018	120300	96814981	437	434	437	434	56
412	20241018	120200	96790642	437	437	437	437	0
413	20241018	120100	96790642	437	437	437	437	0
414	20241018	120000	96790642	437	434	437	434	3
415	20241018	115900	96789336	433	432	433	432	201
416	20241018	115800	96702305	433	432	433	432	2
417	20241018	115700	96701440	433	433	433	433	0
418	20241018	115600	96701440	433	432	433	432	2
419	20241018	115500	96700575	431	431	431	431	158
420	20241018	115400	96632477	430	430	430	430	0
421	20241018	115300	96632477	430	430	430	430	2
422	20241018	115200	96631617	432	432	432	432	0
423	20241018	115100	96631617	432	432	432	432	0
424	20241018	115000	96631617	432	432	432	432	0
425	20241018	114900	96631617	432	431	432	431	245
426	20241018	114800	96525778	432	432	432	432	0
427	20241018	114700	96525778	432	431	432	431	3
428	20241018	114600	96524484	431	431	431	431	0
429	20241018	114500	96524484	431	431	431	431	0
430	20241018	114400	96524484	431	431	431	431	0
431	20241018	114300	96524484	431	431	431	431	0
432	20241018	114200	96524484	431	431	431	431	464
433	20241018	114100	96324500	433	433	433	433	0
434	20241018	114000	96324500	433	433	433	433	0
435	20241018	113900	96324500	433	433	433	433	0
436	20241018	113800	96324500	433	433	433	433	0
437	20241018	113700	96324500	433	433	433	433	0
438	20241018	113600	96324500	433	433	433	433	0
439	20241018	113500	96324500	433	433	433	433	0
440	20241018	113400	96324500	433	433	433	433	0
441	20241018	113300	96324500	433	433	433	433	0
442	20241018	113200	96324500	433	433	433	433	0
443	20241018	113100	96324500	433	433	433	433	0
444	20241018	113000	96324500	433	433	433	433	0
445	20241018	112900	96324500	433	432	433	432	29
446	20241018	112800	96311971	432	432	432	432	0
447	20241018	112700	96311971	432	431	434	431	17
448	20241018	112600	96304609	434	433	437	433	706
449	20241018	112500	95996124	437	432	437	432	2000
450	20241018	112400	95124583	433	432	433	432	2
451	20241018	112300	95123718	431	431	431	431	0
452	20241018	112200	95123718	431	432	434	431	45
453	20241018	112100	95104317	436	436	436	436	0
454	20241018	112000	95104317	436	436	436	436	0
455	20241018	111900	95104317	436	436	436	436	0
456	20241018	111800	95104317	436	436	436	436	0
457	20241018	111700	95104317	436	436	436	436	0
458	20241018	111600	95104317	436	432	436	432	62
459	20241018	111500	95077455	436	432	436	432	5
460	20241018	111400	95075289	431	432	432	431	202
461	20241018	111300	94988209	432	432	432	432	0
462	20241018	111200	94988209	432	432	432	432	1
463	20241018	111100	94987777	432	432	432	432	18
464	20241018	111000	94980001	431	431	431	431	0
465	20241018	110900	94980001	431	433	434	431	216
466	20241018	110800	94886666	433	433	433	433	0
467	20241018	110700	94886666	433	433	433	433	2
468	20241018	110600	94885800	433	433	437	433	12
469	20241018	110500	94880591	433	432	437	432	288
470	20241018	110400	94755151	435	432	435	432	1000
471	20241018	110300	94320792	433	433	433	433	0
472	20241018	110200	94320792	433	432	433	431	50
473	20241018	110100	94299164	433	433	433	433	0
474	20241018	110000	94299164	433	432	433	432	2
475	20241018	105900	94298299	431	431	431	431	0
476	20241018	105800	94298299	431	431	431	431	1000
477	20241018	105700	93867299	431	431	431	431	0
478	20241018	105600	93867299	431	431	431	431	471
479	20241018	105500	93664298	432	432	432	432	47
480	20241018	105400	93643994	433	434	435	433	4
481	20241018	105300	93642259	435	432	435	432	11
482	20241018	105200	93637486	432	432	432	432	0
483	20241018	105100	93637486	432	431	434	431	184
484	20241018	105000	93558175	432	432	432	432	6
485	20241018	104900	93555583	432	429	432	429	5737
486	20241018	104800	91083676	429	429	429	429	151
487	20241018	104700	91018897	428	428	428	428	180
488	20241018	104600	90941857	429	428	429	428	210
489	20241018	104500	90851947	429	429	429	429	96
490	20241018	104400	90810763	429	429	430	429	806
491	20241018	104300	90464364	429	429	429	429	0
492	20241018	104200	90464364	429	430	430	429	238
493	20241018	104100	90362212	430	429	430	429	181
494	20241018	104000	90284562	429	429	429	429	3
495	20241018	103900	90283275	429	426	429	426	2058
496	20241018	103800	89403870	426	426	426	426	9
497	20241018	103700	89400036	427	426	427	426	507
498	20241018	103600	89183554	426	425	426	425	4037
499	20241018	103500	87467828	425	423	425	423	1008
500	20241018	103400	87040671	422	422	423	422	4
501	20241018	103300	87038982	422	422	422	422	1305
502	20241018	103200	86488272	424	424	424	424	0
503	20241018	103100	86488272	424	424	424	424	0
504	20241018	103000	86488272	424	423	424	423	8
505	20241018	102900	86484884	422	422	425	420	1193
506	20241018	102800	85983810	421	422	427	421	1668
507	20241018	102700	85274384	422	423	423	422	32
508	20241018	102600	85260879	423	423	423	423	50
509	20241018	102500	85239729	423	422	423	420	4831
510	20241018	102400	83205942	422	421	422	421	8
511	20241018	102300	83202571	421	422	424	421	5245
512	20241018	102200	80993682	423	421	423	421	3
513	20241018	102100	80992416	420	420	420	420	0
514	20241018	102000	80992416	420	420	420	420	0
515	20241018	101900	80992416	420	420	420	420	2
516	20241018	101800	80991576	419	421	421	419	11
517	20241018	101700	80986962	420	420	420	420	0
518	20241018	101600	80986962	420	420	420	420	0
519	20241018	101500	80986962	420	420	420	420	2
520	20241018	101400	80986122	420	420	420	420	4221
521	20241018	101300	79213302	420	421	421	419	5824
522	20241018	101200	76767260	420	420	420	420	5000
523	20241018	101100	74667260	420	420	420	420	5000
524	20241018	101000	72567260	421	421	421	421	2
525	20241018	100900	72566418	421	421	421	421	4
526	20241018	100800	72564734	421	423	423	421	412
527	20241018	100700	72391251	424	424	424	424	60
528	20241018	100600	72365811	423	423	423	423	1
529	20241018	100500	72365388	423	422	423	422	4
530	20241018	100400	72363699	424	421	424	421	190
531	20241018	100300	72283616	421	423	423	420	88
532	20241018	100200	72246566	420	421	421	420	2
533	20241018	100100	72245725	423	422	423	422	2
534	20241018	100000	72244880	421	421	423	421	11504
535	20241018	095900	67379531	420	420	422	420	5414
536	20241018	095800	65096654	420	420	420	420	197
537	20241018	095700	65013914	420	421	421	420	3
538	20241018	095600	65012653	420	420	421	419	10131
539	20241018	095500	60757634	422	419	422	419	13202
540	20241018	095400	55225399	419	419	422	418	16
541	20241018	095300	55218700	419	419	419	419	2
542	20241018	095200	55217862	419	419	419	419	1
543	20241018	095100	55217443	419	419	419	419	38
544	20241018	095000	55201521	422	419	422	419	8
545	20241018	094900	55198163	419	419	422	419	4
546	20241018	094800	55196483	418	418	418	418	0
547	20241018	094700	55196483	418	418	418	418	0
548	20241018	094600	55196483	418	424	424	418	147
549	20241018	094500	55134887	424	419	424	419	5014
550	20241018	094400	53028992	420	420	424	418	9
551	20241018	094300	53025202	424	420	424	419	5314
552	20241018	094200	50793060	419	424	424	419	4781
553	20241018	094100	48784993	424	419	424	419	12732
554	20241018	094000	43433586	419	419	420	419	938
555	20241018	093900	43040562	420	417	421	417	11372
556	20241018	093800	38287660	417	419	419	417	2325
557	20241018	093700	37315810	418	418	418	418	0
558	20241018	093600	37315810	418	419	419	418	22
559	20241018	093500	37306609	418	420	421	417	4502
560	20241018	093400	35426192	421	424	424	420	5111
561	20241018	093300	33278813	424	418	424	418	7082
562	20241018	093200	30311676	416	419	421	416	15623
563	20241018	093100	23790782	419	421	421	417	7510
564	20241018	093000	20656314	421	421	421	421	35
565	20241018	092900	20641579	421	421	421	421	299
566	20241018	092800	20515700	421	420	421	417	23294
567	20241018	092700	10757282	421	424	424	421	3227
568	20241018	092600	9398119	424	424	424	424	2004
569	20241018	092500	8548423	423	427	427	423	8029
570	20241018	092400	5146813	426	427	427	426	663
571	20241018	092300	4864112	427	427	427	427	0
572	20241018	092200	4864112	427	427	427	427	0
573	20241018	092100	4864112	427	427	427	427	0
574	20241018	092000	4864112	427	429	429	426	10027
575	20241018	091900	587656	430	430	430	430	0
576	20241018	091800	587656	430	430	430	430	3
577	20241018	091700	586366	434	434	434	434	0
578	20241018	091600	586366	434	434	434	434	0
579	20241018	091500	586366	434	434	434	434	5
580	20241018	091400	584196	434	434	434	434	0
581	20241018	091300	584196	434	434	434	434	0
582	20241018	091200	584196	434	434	434	434	0
583	20241018	091100	584196	434	434	434	434	0
584	20241018	091000	584196	434	434	434	434	1
585	20241018	090900	583762	434	434	434	434	0
586	20241018	090800	583762	434	434	434	434	15
587	20241018	090700	577252	434	434	434	434	6
588	20241018	090600	574648	434	434	434	434	178
589	20241018	090500	497396	434	434	434	434	6
590	20241018	090400	494792	435	435	435	435	10
591	20241018	090300	490442	440	440	440	440	0
592	20241018	090200	490442	440	430	440	430	1050
593	20241018	090100	28810	430	430	430	430	1
594	20241018	090000	28380	430	430	430	430	66