KissMeData/036180/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	191100	1870230985	894	894	894	894	20190
3	20231006	191000	1870230985	894	894	894	894	0
4	20231006	190900	1870230985	894	894	894	894	0
5	20231006	190800	1870230985	894	894	894	894	0
6	20231006	190700	1870230985	894	894	894	894	0
7	20231006	190600	1870230985	894	894	894	894	0
8	20231006	190500	1870230985	894	894	894	894	0
9	20231006	190400	1870230985	894	894	894	894	0
10	20231006	190300	1870230985	894	894	894	894	0
11	20231006	190200	1870230985	894	894	894	894	0
12	20231006	190100	1870230985	894	894	894	894	0
13	20231006	190000	1870230985	894	894	894	894	0
14	20231006	185900	1870230985	894	894	894	894	0
15	20231006	185800	1870230985	894	894	894	894	0
16	20231006	185700	1870230985	894	894	894	894	0
17	20231006	185600	1870230985	894	894	894	894	0
18	20231006	185500	1870230985	894	894	894	894	0
19	20231006	185400	1870230985	894	894	894	894	0
20	20231006	185300	1870230985	894	894	894	894	0
21	20231006	185200	1870230985	894	894	894	894	0
22	20231006	185100	1870230985	894	894	894	894	0
23	20231006	185000	1870230985	894	894	894	894	0
24	20231006	184900	1870230985	894	894	894	894	0
25	20231006	184800	1870230985	894	894	894	894	0
26	20231006	184700	1870230985	894	894	894	894	0
27	20231006	184600	1870230985	894	894	894	894	0
28	20231006	184500	1870230985	894	894	894	894	0
29	20231006	184400	1870230985	894	894	894	894	0
30	20231006	184300	1870230985	894	894	894	894	0
31	20231006	184200	1870230985	894	894	894	894	0
32	20231006	184100	1870230985	894	894	894	894	20190
33	20231006	184000	1870230985	894	894	894	894	0
34	20231006	183900	1870230985	894	894	894	894	0
35	20231006	183800	1870230985	894	894	894	894	0
36	20231006	183700	1870230985	894	894	894	894	0
37	20231006	183600	1870230985	894	894	894	894	0
38	20231006	183500	1870230985	894	894	894	894	0
39	20231006	183400	1870230985	894	894	894	894	0
40	20231006	183300	1870230985	894	894	894	894	0
41	20231006	183200	1870230985	894	894	894	894	0
42	20231006	183100	1870230985	894	894	894	894	0
43	20231006	183000	1870230985	894	894	894	894	0
44	20231006	182900	1870230985	894	894	894	894	0
45	20231006	182800	1870230985	894	894	894	894	0
46	20231006	182700	1870230985	894	894	894	894	0
47	20231006	182600	1870230985	894	894	894	894	0
48	20231006	182500	1870230985	894	894	894	894	0
49	20231006	182400	1870230985	894	894	894	894	0
50	20231006	182300	1870230985	894	894	894	894	0
51	20231006	182200	1870230985	894	894	894	894	0
52	20231006	182100	1870230985	894	894	894	894	0
53	20231006	182000	1870230985	894	894	894	894	0
54	20231006	181900	1870230985	894	894	894	894	0
55	20231006	181800	1870230985	894	894	894	894	0
56	20231006	181700	1870230985	894	894	894	894	0
57	20231006	181600	1870230985	894	894	894	894	0
58	20231006	181500	1870230985	894	894	894	894	0
59	20231006	181400	1870230985	894	894	894	894	0
60	20231006	181300	1870230985	894	894	894	894	0
61	20231006	181200	1870230985	894	894	894	894	0
62	20231006	181100	1870230985	894	894	894	894	20190
63	20231006	181000	1870230985	894	894	894	894	0
64	20231006	180900	1870230985	894	894	894	894	0
65	20231006	180800	1870230985	894	894	894	894	0
66	20231006	180700	1870230985	894	894	894	894	0
67	20231006	180600	1870230985	894	894	894	894	0
68	20231006	180500	1870230985	894	894	894	894	0
69	20231006	180400	1870230985	894	894	894	894	0
70	20231006	180300	1870230985	894	894	894	894	0
71	20231006	180200	1870230985	894	894	894	894	0
72	20231006	180100	1870230985	894	894	894	894	0
73	20231006	180000	1870230985	894	894	894	894	0
74	20231006	175900	1870230985	894	894	894	894	0
75	20231006	175800	1870230985	894	894	894	894	0
76	20231006	175700	1870230985	894	894	894	894	0
77	20231006	175600	1870230985	894	894	894	894	0
78	20231006	175500	1870230985	894	894	894	894	0
79	20231006	175400	1870230985	894	894	894	894	0
80	20231006	175300	1870230985	894	894	894	894	0
81	20231006	175200	1870230985	894	894	894	894	0
82	20231006	175100	1870230985	894	894	894	894	0
83	20231006	175000	1870230985	894	894	894	894	0
84	20231006	174900	1870230985	894	894	894	894	0
85	20231006	174800	1870230985	894	894	894	894	0
86	20231006	174700	1870230985	894	894	894	894	0
87	20231006	174600	1870230985	894	894	894	894	0
88	20231006	174500	1870230985	894	894	894	894	0
89	20231006	174400	1870230985	894	894	894	894	0
90	20231006	174300	1870230985	894	894	894	894	0
91	20231006	174200	1870230985	894	894	894	894	0
92	20231006	174100	1870230985	894	894	894	894	20190
93	20231006	174000	1870230985	894	894	894	894	0
94	20231006	173900	1870230985	894	894	894	894	0
95	20231006	173800	1870230985	894	894	894	894	0
96	20231006	173700	1870230985	894	894	894	894	0
97	20231006	173600	1870230985	894	894	894	894	0
98	20231006	173500	1870230985	894	894	894	894	0
99	20231006	173400	1870230985	894	894	894	894	0
100	20231006	173300	1870230985	894	894	894	894	0
101	20231006	173200	1870230985	894	894	894	894	0
102	20231006	173100	1870230985	894	894	894	894	0
103	20231006	173000	1870230985	894	894	894	894	0
104	20231006	172900	1870230985	894	894	894	894	0
105	20231006	172800	1870230985	894	894	894	894	0
106	20231006	172700	1870230985	894	894	894	894	0
107	20231006	172600	1870230985	894	894	894	894	0
108	20231006	172500	1870230985	894	894	894	894	0
109	20231006	172400	1870230985	894	894	894	894	0
110	20231006	172300	1870230985	894	894	894	894	0
111	20231006	172200	1870230985	894	894	894	894	0
112	20231006	172100	1870230985	894	894	894	894	0
113	20231006	172000	1870230985	894	894	894	894	0
114	20231006	171900	1870230985	894	894	894	894	0
115	20231006	171800	1870230985	894	894	894	894	0
116	20231006	171700	1870230985	894	894	894	894	0
117	20231006	171600	1870230985	894	894	894	894	0
118	20231006	171500	1870230985	894	894	894	894	0
119	20231006	171400	1870230985	894	894	894	894	0
120	20231006	171300	1870230985	894	894	894	894	0
121	20231006	171200	1870230985	894	894	894	894	0
122	20231006	171100	1870230985	894	894	894	894	20190
123	20231006	171000	1870230985	894	894	894	894	0
124	20231006	170900	1870230985	894	894	894	894	0
125	20231006	170800	1870230985	894	894	894	894	0
126	20231006	170700	1870230985	894	894	894	894	0
127	20231006	170600	1870230985	894	894	894	894	0
128	20231006	170500	1870230985	894	894	894	894	0
129	20231006	170400	1870230985	894	894	894	894	0
130	20231006	170300	1870230985	894	894	894	894	0
131	20231006	170200	1870230985	894	894	894	894	0
132	20231006	170100	1870230985	894	894	894	894	0
133	20231006	170000	1870230985	894	894	894	894	0
134	20231006	165900	1870230985	894	894	894	894	0
135	20231006	165800	1870230985	894	894	894	894	0
136	20231006	165700	1870230985	894	894	894	894	0
137	20231006	165600	1870230985	894	894	894	894	0
138	20231006	165500	1870230985	894	894	894	894	0
139	20231006	165400	1870230985	894	894	894	894	0
140	20231006	165300	1870230985	894	894	894	894	0
141	20231006	165200	1870230985	894	894	894	894	0
142	20231006	165100	1870230985	894	894	894	894	0
143	20231006	165000	1870230985	894	894	894	894	0
144	20231006	164900	1870230985	894	894	894	894	0
145	20231006	164800	1870230985	894	894	894	894	0
146	20231006	164700	1870230985	894	894	894	894	0
147	20231006	164600	1870230985	894	894	894	894	0
148	20231006	164500	1870230985	894	894	894	894	0
149	20231006	164400	1870230985	894	894	894	894	0
150	20231006	164300	1870230985	894	894	894	894	0
151	20231006	164200	1870230985	894	894	894	894	0
152	20231006	164100	1870230985	894	894	894	894	20190
153	20231006	164000	1870230985	894	894	894	894	0
154	20231006	163900	1870230985	894	894	894	894	0
155	20231006	163800	1870230985	894	894	894	894	0
156	20231006	163700	1870230985	894	894	894	894	0
157	20231006	163600	1870230985	894	894	894	894	0
158	20231006	163500	1870230985	894	894	894	894	0
159	20231006	163400	1870230985	894	894	894	894	0
160	20231006	163300	1870230985	894	894	894	894	0
161	20231006	163200	1870230985	894	894	894	894	0
162	20231006	163100	1870230985	894	894	894	894	0
163	20231006	163000	1870230985	894	894	894	894	0
164	20231006	162900	1870230985	894	894	894	894	0
165	20231006	162800	1870230985	894	894	894	894	0
166	20231006	162700	1870230985	894	894	894	894	0
167	20231006	162600	1870230985	894	894	894	894	0
168	20231006	162500	1870230985	894	894	894	894	0
169	20231006	162400	1870230985	894	894	894	894	0
170	20231006	162300	1870230985	894	894	894	894	0
171	20231006	162200	1870230985	894	894	894	894	0
172	20231006	162100	1870230985	894	894	894	894	0
173	20231006	162000	1870230985	894	894	894	894	0
174	20231006	161900	1870230985	894	894	894	894	0
175	20231006	161800	1870230985	894	894	894	894	0
176	20231006	161700	1870230985	894	894	894	894	0
177	20231006	161600	1870230985	894	894	894	894	0
178	20231006	161500	1870230985	894	894	894	894	0
179	20231006	161400	1870230985	894	894	894	894	0
180	20231006	161300	1870230985	894	894	894	894	0
181	20231006	161200	1870230985	894	894	894	894	0
182	20231006	161100	1870230985	894	894	894	894	20190
183	20231006	161000	1870230985	894	894	894	894	0
184	20231006	160900	1870230985	894	894	894	894	0
185	20231006	160800	1870230985	894	894	894	894	0
186	20231006	160700	1870230985	894	894	894	894	0
187	20231006	160600	1870230985	894	894	894	894	0
188	20231006	160500	1870230985	894	894	894	894	0
189	20231006	160400	1870230985	894	894	894	894	0
190	20231006	160300	1870230985	894	894	894	894	0
191	20231006	160200	1870230985	894	894	894	894	0
192	20231006	160100	1870230985	894	894	894	894	0
193	20231006	160000	1870230985	894	894	894	894	0
194	20231006	155900	1870230985	894	894	894	894	0
195	20231006	155800	1870230985	894	894	894	894	0
196	20231006	155700	1870230985	894	894	894	894	0
197	20231006	155600	1870230985	894	894	894	894	0
198	20231006	155500	1870230985	894	894	894	894	0
199	20231006	155400	1870230985	894	894	894	894	0
200	20231006	155300	1870230985	894	894	894	894	0
201	20231006	155200	1870230985	894	894	894	894	0
202	20231006	155100	1870230985	894	894	894	894	0
203	20231006	155000	1870230985	894	894	894	894	0
204	20231006	154900	1870230985	894	894	894	894	0
205	20231006	154800	1870230985	894	894	894	894	0
206	20231006	154700	1870230985	894	894	894	894	0
207	20231006	154600	1870230985	894	894	894	894	0
208	20231006	154500	1870230985	894	894	894	894	0
209	20231006	154400	1870230985	894	894	894	894	0
210	20231006	154300	1870230985	894	894	894	894	0
211	20231006	154200	1870230985	894	894	894	894	0
212	20231006	154100	1870230985	894	894	894	894	20190
213	20231006	154000	1870230985	894	894	894	894	0
214	20231006	153900	1870230985	894	894	894	894	0
215	20231006	153800	1870230985	894	894	894	894	0
216	20231006	153700	1870230985	894	894	894	894	0
217	20231006	153600	1870230985	894	894	894	894	0
218	20231006	153500	1870230985	894	894	894	894	0
219	20231006	153400	1870230985	894	894	894	894	0
220	20231006	153300	1870230985	894	894	894	894	0
221	20231006	153200	1870230985	894	894	894	894	0
222	20231006	153100	1870230985	894	894	894	894	0
223	20231006	153000	1870230985	894	894	894	894	20190
224	20231006	152900	1852181125	894	894	894	894	0
225	20231006	152800	1852181125	894	894	894	894	0
226	20231006	152700	1852181125	894	894	894	894	0
227	20231006	152600	1852181125	894	894	894	894	0
228	20231006	152500	1852181125	894	894	894	894	0
229	20231006	152400	1852181125	894	894	894	894	0
230	20231006	152300	1852181125	894	894	894	894	0
231	20231006	152200	1852181125	894	894	894	894	0
232	20231006	152100	1852181125	894	894	894	894	0
233	20231006	152000	1852181125	894	894	894	894	0
234	20231006	151900	1852181125	894	889	894	888	2148
235	20231006	151800	1850271242	888	891	891	888	26500
236	20231006	151700	1826697740	891	892	892	890	22787
237	20231006	151600	1806394621	891	892	894	891	4295
238	20231006	151500	1802563812	892	894	894	892	3481
239	20231006	151400	1799458080	894	892	894	892	2173
240	20231006	151300	1797515542	894	894	894	891	9913
241	20231006	151200	1788660671	894	895	895	891	3688
242	20231006	151100	1785369829	895	892	896	891	3535
243	20231006	151000	1782211853	896	896	897	890	4640
244	20231006	150900	1778061925	891	900	900	891	7141
245	20231006	150800	1771684660	900	901	902	892	16074
246	20231006	150700	1757273767	901	903	903	895	9993
247	20231006	150600	1748296453	903	900	904	896	8506
248	20231006	150500	1740646731	896	906	906	895	15241
249	20231006	150400	1726972933	906	901	910	897	44976
250	20231006	150300	1686237261	901	902	902	897	7335
251	20231006	150200	1679641000	898	898	903	898	3453
252	20231006	150100	1676533278	902	903	903	898	3301
253	20231006	150000	1673559838	899	902	903	897	3321
254	20231006	145900	1670570438	898	903	903	897	19298
255	20231006	145800	1653202502	900	904	904	900	14423
256	20231006	145700	1640216711	900	904	904	900	3627
257	20231006	145600	1636945247	904	906	906	900	9249
258	20231006	145500	1628604846	902	903	908	901	3406
259	20231006	145400	1625525599	908	909	909	903	12533
260	20231006	145300	1614179476	909	898	910	897	7631
261	20231006	145200	1607307307	897	898	898	897	8297
262	20231006	145100	1599858384	898	901	902	897	18373
263	20231006	145000	1583371634	901	914	915	898	34546
264	20231006	144900	1552155539	914	904	915	899	24818
265	20231006	144800	1529533973	902	904	904	899	6914
266	20231006	144700	1523304849	904	900	904	899	4621
267	20231006	144600	1519146610	900	903	903	899	5878
268	20231006	144500	1513852917	900	910	910	897	30740
269	20231006	144400	1486131795	906	908	910	900	52526
270	20231006	144300	1438512432	908	905	908	905	8748
271	20231006	144200	1430578163	906	907	907	904	3437
272	20231006	144100	1427467238	904	907	908	902	6223
273	20231006	144000	1421828574	905	908	909	905	27573
274	20231006	143900	1396793917	908	907	908	906	9729
275	20231006	143800	1387969963	906	905	907	904	12290
276	20231006	143700	1376844055	904	905	905	902	16690
277	20231006	143600	1361744646	905	904	906	902	15078
278	20231006	143500	1348105298	905	902	905	902	4186
279	20231006	143400	1344323254	903	900	904	900	8020
280	20231006	143300	1337087008	901	897	904	897	5345
281	20231006	143200	1332266758	902	892	905	891	21815
282	20231006	143100	1312595535	892	888	892	885	16027
283	20231006	143000	1298350061	889	888	889	885	12888
284	20231006	142900	1286912776	885	887	888	883	15755
285	20231006	142800	1272947341	883	889	889	883	3660
286	20231006	142700	1269705297	889	890	891	884	3796
287	20231006	142600	1266339326	885	889	894	885	5869
288	20231006	142500	1261126188	894	896	896	888	3476
289	20231006	142400	1258026117	888	897	898	884	63857
290	20231006	142300	1201272143	893	898	898	893	3318
291	20231006	142200	1198301106	894	898	898	893	3556
292	20231006	142100	1195116283	894	897	898	893	3260
293	20231006	142000	1192197558	893	892	898	891	7938
294	20231006	141900	1185081006	897	889	897	888	12791
295	20231006	141800	1173640792	889	894	898	888	3895
296	20231006	141700	1170162116	897	894	897	894	3726
297	20231006	141600	1166825994	897	898	898	894	9387
298	20231006	141500	1158424174	898	900	905	893	16771
299	20231006	141400	1143362034	904	910	910	896	21774
300	20231006	141300	1123667787	910	906	922	906	99469
301	20231006	141200	1032620744	912	914	917	905	24285
302	20231006	141100	1010462138	914	893	920	892	157640
303	20231006	141000	867412864	892	893	893	891	6362
304	20231006	140900	861736716	893	892	893	891	3840
305	20231006	140800	858313460	892	892	892	890	8269
306	20231006	140700	850949463	892	892	892	889	7742
307	20231006	140600	844058041	892	889	892	887	14330
308	20231006	140500	831318114	889	889	889	886	3424
309	20231006	140400	828279067	886	890	891	886	3927
310	20231006	140300	824790769	887	892	892	886	5548
311	20231006	140200	819855310	886	889	893	885	3420
312	20231006	140100	816809472	889	892	893	887	11488
313	20231006	140000	806591688	888	888	893	885	8484
314	20231006	135900	799060029	893	893	893	888	20633
315	20231006	135800	780692194	893	893	893	890	3732
316	20231006	135700	777365188	893	893	893	890	3981
317	20231006	135600	773815144	890	890	893	890	7578
318	20231006	135500	767064813	893	892	893	890	43184
319	20231006	135400	728572776	892	892	892	890	6490
320	20231006	135300	722791459	891	892	892	891	4697
321	20231006	135200	718603757	891	894	894	891	7853
322	20231006	135100	711601451	892	895	895	892	7527
323	20231006	135000	704871892	894	895	895	894	3556
324	20231006	134900	701690726	895	895	895	894	6378
325	20231006	134800	695983856	895	895	895	892	8970
326	20231006	134700	687964371	892	896	897	892	6143
327	20231006	134600	682463690	896	890	897	890	8441
328	20231006	134500	674906049	896	890	897	886	4782
329	20231006	134400	670643329	890	890	890	885	13172
330	20231006	134300	658961545	890	887	890	887	8196
331	20231006	134200	651688333	890	891	891	887	10181
332	20231006	134100	642633986	888	893	893	888	19177
333	20231006	134000	625546265	892	895	897	890	20869
334	20231006	133900	606889432	897	896	897	894	12580
335	20231006	133800	595622374	895	901	901	893	8209
336	20231006	133700	588282502	901	899	909	894	79650
337	20231006	133600	516543617	899	896	900	893	26649
338	20231006	133500	492589608	893	890	899	886	67871
339	20231006	133400	431908587	890	886	890	886	9587
340	20231006	133300	423382543	890	885	890	884	8977
341	20231006	133200	415431368	884	889	890	884	14609
342	20231006	133100	402497955	884	888	890	883	19202
343	20231006	133000	385424169	883	888	888	883	28
344	20231006	132900	385399375	888	888	888	888	0
345	20231006	132800	385399375	888	888	888	888	2000
346	20231006	132700	383623375	889	889	889	889	0
347	20231006	132600	383623375	889	889	889	889	1
348	20231006	132500	383622486	888	884	888	883	2035
349	20231006	132400	381817993	886	886	886	886	5103
350	20231006	132300	377296735	886	886	886	884	1503
351	20231006	132200	375968077	883	886	886	883	1222
352	20231006	132100	374889048	883	886	886	883	1138
353	20231006	132000	373884191	883	883	883	883	1
354	20231006	131900	373883308	888	888	888	888	1
355	20231006	131800	373882420	882	886	886	882	10240
356	20231006	131700	364838215	886	886	886	886	0
357	20231006	131600	364838215	886	886	886	886	0
358	20231006	131500	364838215	886	886	886	886	500
359	20231006	131400	364395215	883	886	886	883	2443
360	20231006	131300	362231851	887	887	887	887	323
361	20231006	131200	361945350	889	889	889	889	0
362	20231006	131100	361945350	889	889	889	889	0
363	20231006	131000	361945350	889	889	889	889	0
364	20231006	130900	361945350	889	889	889	888	1125
365	20231006	130800	360945275	887	889	890	887	110
366	20231006	130700	360847684	889	889	889	889	1
367	20231006	130600	360846795	890	890	890	890	0
368	20231006	130500	360846795	890	889	890	889	1770
369	20231006	130400	359273159	886	887	887	886	219
370	20231006	130300	359078973	889	889	889	889	0
371	20231006	130200	359078973	889	889	889	889	0
372	20231006	130100	359078973	889	888	889	888	7416
373	20231006	130000	352487198	889	889	889	889	0
374	20231006	125900	352487198	889	889	889	889	500
375	20231006	125800	352042698	889	889	889	889	0
376	20231006	125700	352042698	889	888	889	888	1107
377	20231006	125600	351059575	888	885	888	885	3268
378	20231006	125500	348167392	887	887	887	887	0
379	20231006	125400	348167392	887	887	887	887	0
380	20231006	125300	348167392	887	887	887	887	0
381	20231006	125200	348167392	887	888	888	887	7735
382	20231006	125100	341303447	888	889	889	888	1864
383	20231006	125000	339648109	888	886	888	886	10926
384	20231006	124900	329954839	884	884	884	884	40
385	20231006	124800	329919479	883	883	883	883	223
386	20231006	124700	329722570	886	884	886	883	518
387	20231006	124600	329264625	884	884	884	884	181
388	20231006	124500	329104621	884	884	884	884	0
389	20231006	124400	329104621	884	884	884	884	158
390	20231006	124300	328964949	884	884	884	884	0
391	20231006	124200	328964949	884	884	884	884	100
392	20231006	124100	328876549	884	884	884	884	20
393	20231006	124000	328858869	884	884	884	884	10
394	20231006	123900	328850029	884	884	884	884	821
395	20231006	123800	328124265	885	885	885	885	2223
396	20231006	123700	326156910	885	885	885	885	0
397	20231006	123600	326156910	885	885	885	885	0
398	20231006	123500	326156910	885	885	885	885	2214
399	20231006	123400	324197520	884	885	885	884	1674
400	20231006	123300	322716234	885	884	885	884	1611
401	20231006	123200	321291599	885	885	885	885	1
402	20231006	123100	321290714	883	883	883	883	50
403	20231006	123000	321246564	883	883	884	883	2247
404	20231006	122900	319260463	883	883	883	883	300
405	20231006	122800	318995563	881	881	881	881	72
406	20231006	122700	318932131	881	881	881	881	0
407	20231006	122600	318932131	881	881	881	881	2
408	20231006	122500	318930369	884	884	884	884	63
409	20231006	122400	318874677	884	884	884	883	1205
410	20231006	122300	317809507	884	878	884	878	21425
411	20231006	122200	298928210	877	876	877	876	4701
412	20231006	122100	294808634	876	876	876	876	2000
413	20231006	122000	293056634	876	875	876	875	2000
414	20231006	121900	291304714	873	873	873	873	0
415	20231006	121800	291304714	873	873	873	873	524
416	20231006	121700	290847262	873	873	873	873	0
417	20231006	121600	290847262	873	873	873	873	0
418	20231006	121500	290847262	873	873	873	873	0
419	20231006	121400	290847262	873	873	873	873	1700
420	20231006	121300	289363162	873	873	873	873	0
421	20231006	121200	289363162	873	873	873	873	1
422	20231006	121100	289362289	873	873	873	873	0
423	20231006	121000	289362289	873	873	873	873	1207
424	20231006	120900	288308578	875	875	875	875	20
425	20231006	120800	288291078	873	873	873	873	0
426	20231006	120700	288291078	873	873	873	873	0
427	20231006	120600	288291078	873	873	873	873	0
428	20231006	120500	288291078	873	873	873	873	950
429	20231006	120400	287461728	873	873	873	873	0
430	20231006	120300	287461728	873	873	873	873	4341
431	20231006	120200	283672035	875	875	875	875	2622
432	20231006	120100	281377785	875	875	875	875	1
433	20231006	120000	281376910	876	876	876	876	50
434	20231006	115900	281333110	875	875	875	875	0
435	20231006	115800	281333110	875	875	875	875	67
436	20231006	115700	281274485	873	873	873	873	0
437	20231006	115600	281274485	873	873	873	873	1
438	20231006	115500	281273612	873	873	873	873	104
439	20231006	115400	281182820	873	873	873	873	1
440	20231006	115300	281181947	868	868	868	868	0
441	20231006	115200	281181947	868	868	868	868	1
442	20231006	115100	281181079	873	873	873	873	1
443	20231006	115000	281180206	867	867	867	867	0
444	20231006	114900	281180206	867	867	867	867	0
445	20231006	114800	281180206	867	867	867	867	0
446	20231006	114700	281180206	867	867	867	867	0
447	20231006	114600	281180206	867	867	867	867	0
448	20231006	114500	281180206	867	867	867	867	0
449	20231006	114400	281180206	867	870	870	867	2008
450	20231006	114300	279438230	874	874	874	874	0
451	20231006	114200	279438230	874	874	874	874	0
452	20231006	114100	279438230	874	870	874	870	2
453	20231006	114000	279436486	872	872	872	872	0
454	20231006	113900	279436486	872	872	872	872	21
455	20231006	113800	279418174	868	871	871	868	5090
456	20231006	113700	274994485	872	872	872	872	9
457	20231006	113600	274986637	872	874	874	872	1164
458	20231006	113500	273969323	874	874	874	874	57
459	20231006	113400	273919505	874	874	874	874	1890
460	20231006	113300	272267645	879	879	879	879	0
461	20231006	113200	272267645	879	878	879	878	7997
462	20231006	113100	265238292	879	879	879	879	501
463	20231006	113000	264797913	879	878	879	872	8390
464	20231006	112900	257437914	878	878	879	869	5872
465	20231006	112800	252293860	878	877	879	870	3463
466	20231006	112700	249264455	878	874	879	870	3231
467	20231006	112600	246440349	874	874	874	871	3399
468	20231006	112500	243474723	874	874	874	871	2805
469	20231006	112400	241024683	874	874	874	874	0
470	20231006	112300	241024683	874	874	874	874	2802
471	20231006	112200	238575735	874	879	879	874	101
472	20231006	112100	238486961	880	880	880	880	1516
473	20231006	112000	237152881	880	879	880	879	7734
474	20231006	111900	230347816	873	873	873	873	0
475	20231006	111800	230347816	873	873	873	873	1
476	20231006	111700	230346943	873	873	873	873	2069
477	20231006	111600	228540706	880	875	880	875	11854
478	20231006	111500	218124262	875	875	875	875	212
479	20231006	111400	217938762	876	876	876	875	22
480	20231006	111300	217919510	876	876	876	876	2687
481	20231006	111200	215565698	876	875	876	875	1001
482	20231006	111100	214689366	875	874	875	874	4016
483	20231006	111000	211175391	873	873	873	873	1319
484	20231006	110900	210023904	871	871	871	871	101
485	20231006	110800	209935933	874	875	875	874	1771
486	20231006	110700	208387989	875	873	875	871	8301
487	20231006	110600	201132223	874	873	874	871	3884
488	20231006	110500	197740275	873	872	873	865	4668
489	20231006	110400	193674738	865	871	872	865	3539
490	20231006	110300	190601549	871	868	872	865	3129
491	20231006	110200	187880553	872	872	872	868	1201
492	20231006	110100	186833417	872	872	872	872	0
493	20231006	110000	186833417	872	872	872	872	2984
494	20231006	105900	184231369	872	872	872	872	0
495	20231006	105800	184231369	872	872	872	872	3211
496	20231006	105700	181431377	866	873	873	866	5641
497	20231006	105600	176532560	871	871	871	871	868
498	20231006	105500	175776532	866	866	866	866	577
499	20231006	105400	175276850	866	866	866	866	3423
500	20231006	105300	172312532	871	871	871	866	4
501	20231006	105200	172309053	866	872	872	866	1382
502	20231006	105100	171112235	864	869	869	864	11676
503	20231006	105000	160983028	873	873	873	873	1
504	20231006	104900	160982155	868	867	868	867	1927
505	20231006	104800	159310371	866	866	866	866	3731
506	20231006	104700	156079325	866	866	866	866	4
507	20231006	104600	156075861	865	865	865	865	0
508	20231006	104500	156075861	865	865	865	865	0
509	20231006	104400	156075861	865	865	865	865	0
510	20231006	104300	156075861	865	865	865	865	3000
511	20231006	104200	153480861	865	865	865	865	2294
512	20231006	104100	151496551	865	866	866	865	2394
513	20231006	104000	149423738	867	867	867	866	101
514	20231006	103900	149336172	866	866	866	866	1162
515	20231006	103800	148329880	866	867	867	866	1049
516	20231006	103700	147420398	868	868	868	868	150
517	20231006	103600	147290198	869	869	869	869	4028
518	20231006	103500	143789866	869	869	869	869	1257
519	20231006	103400	142697533	869	869	869	869	106
520	20231006	103300	142605419	869	873	874	869	2443
521	20231006	103200	140474579	873	869	874	869	3246
522	20231006	103100	137647196	873	871	874	869	559
523	20231006	103000	137159837	874	873	874	871	2693
524	20231006	102900	134809039	874	874	874	873	446
525	20231006	102800	134419506	874	874	874	873	457
526	20231006	102700	134020368	873	871	875	871	3398
527	20231006	102600	131051475	873	873	873	871	8516
528	20231006	102500	123617335	871	873	873	871	344
529	20231006	102400	123317363	871	873	873	869	1395
530	20231006	102300	122100031	872	872	873	869	3591
531	20231006	102200	118971108	869	869	873	869	548
532	20231006	102100	118494309	873	873	873	867	8924
533	20231006	102000	110746104	870	874	875	870	6732
534	20231006	101900	104867836	875	876	876	873	4988
535	20231006	101800	100504594	874	874	876	874	1843
536	20231006	101700	98891232	876	875	885	874	15463
537	20231006	101600	85305151	881	875	881	874	9796
538	20231006	101500	76703341	874	872	875	866	7216
539	20231006	101400	70410622	866	866	872	866	2525
540	20231006	101300	68216974	871	865	871	865	8798
541	20231006	101200	60596621	866	866	866	865	487
542	20231006	101100	60175184	865	865	866	865	335
543	20231006	101000	59885238	866	865	866	865	3737
544	20231006	100900	56652409	865	870	870	865	10237
545	20231006	100800	47782677	865	865	870	865	70
546	20231006	100700	47721982	870	865	870	865	845
547	20231006	100600	46987662	870	869	870	865	1035
548	20231006	100500	46088288	863	863	863	863	1
549	20231006	100400	46087425	870	870	870	870	1
550	20231006	100300	46086555	867	870	870	867	1001
551	20231006	100200	45218682	868	868	868	868	2800
552	20231006	100100	42788282	868	868	868	868	3000
553	20231006	100000	40184282	868	869	869	868	2054
554	20231006	095900	38401132	870	870	870	870	0
555	20231006	095800	38401132	870	870	870	870	1139
556	20231006	095700	37410202	870	870	870	870	400
557	20231006	095600	37062202	870	870	870	870	3520
558	20231006	095500	33999802	870	870	870	870	42
559	20231006	095400	33963262	869	869	869	869	38
560	20231006	095300	33930240	869	869	869	869	31
561	20231006	095200	33903301	869	868	869	868	1503
562	20231006	095100	32597696	867	866	867	866	1041
563	20231006	095000	31695159	867	867	867	867	0
564	20231006	094900	31695159	867	867	867	867	0
565	20231006	094800	31695159	867	867	867	867	0
566	20231006	094700	31695159	867	867	867	867	19
567	20231006	094600	31678686	865	865	865	865	686
568	20231006	094500	31085296	865	865	865	865	73
569	20231006	094400	31022151	866	866	866	866	2373
570	20231006	094300	28967133	866	866	866	866	0
571	20231006	094200	28967133	866	865	866	865	1743
572	20231006	094100	27457862	865	865	865	865	350
573	20231006	094000	27155112	865	865	865	865	0
574	20231006	093900	27155112	865	865	865	865	0
575	20231006	093800	27155112	865	865	865	865	1
576	20231006	093700	27154247	865	861	865	861	1629
577	20231006	093600	25750200	864	864	864	864	10
578	20231006	093500	25741560	864	863	865	863	127
579	20231006	093400	25631917	864	864	864	864	4
580	20231006	093300	25628461	864	859	864	859	8
581	20231006	093200	25621574	864	864	864	860	416
582	20231006	093100	25262270	864	864	864	864	1
583	20231006	093000	25261406	860	860	860	860	0
584	20231006	092900	25261406	860	860	860	860	5
585	20231006	092800	25257106	860	860	860	860	5
586	20231006	092700	25252806	865	865	865	865	9
587	20231006	092600	25245021	866	866	866	866	0
588	20231006	092500	25245021	866	859	866	859	501
589	20231006	092400	24814655	866	865	866	865	110
590	20231006	092300	24719495	867	867	867	867	0
591	20231006	092200	24719495	867	867	867	867	1
592	20231006	092100	24718628	866	865	866	865	1938
593	20231006	092000	23041320	859	865	866	859	7979
594	20231006	091900	16166480	865	865	865	865	0
595	20231006	091800	16166480	865	865	865	865	0
596	20231006	091700	16166480	865	860	865	860	2006
597	20231006	091600	14441315	865	861	865	860	173
598	20231006	091500	14292263	865	865	865	865	0
599	20231006	091400	14292263	865	865	865	865	0
600	20231006	091300	14292263	865	865	865	865	0
601	20231006	091200	14292263	865	865	865	865	0
602	20231006	091100	14292263	865	865	865	865	0
603	20231006	091000	14292263	865	859	866	859	6144
604	20231006	090900	9007702	866	860	866	860	3314
605	20231006	090800	6157656	860	860	860	860	307
606	20231006	090700	5893636	864	864	864	864	100
607	20231006	090600	5807236	866	865	866	865	1701
608	20231006	090500	4335851	865	863	865	863	583
609	20231006	090400	3832656	863	863	863	863	0
610	20231006	090300	3832656	863	863	863	863	1
611	20231006	090200	3831793	862	862	862	862	415
612	20231006	090100	3474063	861	861	861	845	3664
613	20231006	090000	334650	861	860	861	858	390