KissMeData/006200/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	184500	172679948	960	960	960	960	4266
3	20231010	184400	172679948	960	960	960	960	0
4	20231010	184300	172679948	960	960	960	960	0
5	20231010	184200	172679948	960	960	960	960	0
6	20231010	184100	172679948	960	960	960	960	0
7	20231010	184000	172679948	960	960	960	960	0
8	20231010	183900	172679948	960	960	960	960	0
9	20231010	183800	172679948	960	960	960	960	0
10	20231010	183700	172679948	960	960	960	960	0
11	20231010	183600	172679948	960	960	960	960	0
12	20231010	183500	172679948	960	960	960	960	0
13	20231010	183400	172679948	960	960	960	960	0
14	20231010	183300	172679948	960	960	960	960	0
15	20231010	183200	172679948	960	960	960	960	0
16	20231010	183100	172679948	960	960	960	960	0
17	20231010	183000	172679948	960	960	960	960	0
18	20231010	182900	172679948	960	960	960	960	0
19	20231010	182800	172679948	960	960	960	960	0
20	20231010	182700	172679948	960	960	960	960	0
21	20231010	182600	172679948	960	960	960	960	0
22	20231010	182500	172679948	960	960	960	960	0
23	20231010	182400	172679948	960	960	960	960	0
24	20231010	182300	172679948	960	960	960	960	0
25	20231010	182200	172679948	960	960	960	960	0
26	20231010	182100	172679948	960	960	960	960	0
27	20231010	182000	172679948	960	960	960	960	0
28	20231010	181900	172679948	960	960	960	960	0
29	20231010	181800	172679948	960	960	960	960	0
30	20231010	181700	172679948	960	960	960	960	0
31	20231010	181600	172679948	960	960	960	960	0
32	20231010	181500	172679948	960	960	960	960	4266
33	20231010	181400	172679948	960	960	960	960	0
34	20231010	181300	172679948	960	960	960	960	0
35	20231010	181200	172679948	960	960	960	960	0
36	20231010	181100	172679948	960	960	960	960	0
37	20231010	181000	172679948	960	960	960	960	0
38	20231010	180900	172679948	960	960	960	960	0
39	20231010	180800	172679948	960	960	960	960	0
40	20231010	180700	172679948	960	960	960	960	0
41	20231010	180600	172679948	960	960	960	960	0
42	20231010	180500	172679948	960	960	960	960	0
43	20231010	180400	172679948	960	960	960	960	0
44	20231010	180300	172679948	960	960	960	960	0
45	20231010	180200	172679948	960	960	960	960	0
46	20231010	180100	172679948	960	960	960	960	0
47	20231010	180000	172679948	960	960	960	960	0
48	20231010	175900	172679948	960	960	960	960	0
49	20231010	175800	172679948	960	960	960	960	0
50	20231010	175700	172679948	960	960	960	960	0
51	20231010	175600	172679948	960	960	960	960	0
52	20231010	175500	172679948	960	960	960	960	0
53	20231010	175400	172679948	960	960	960	960	0
54	20231010	175300	172679948	960	960	960	960	0
55	20231010	175200	172679948	960	960	960	960	0
56	20231010	175100	172679948	960	960	960	960	0
57	20231010	175000	172679948	960	960	960	960	0
58	20231010	174900	172679948	960	960	960	960	0
59	20231010	174800	172679948	960	960	960	960	0
60	20231010	174700	172679948	960	960	960	960	0
61	20231010	174600	172679948	960	960	960	960	0
62	20231010	174500	172679948	960	960	960	960	4266
63	20231010	174400	172679948	960	960	960	960	0
64	20231010	174300	172679948	960	960	960	960	0
65	20231010	174200	172679948	960	960	960	960	0
66	20231010	174100	172679948	960	960	960	960	0
67	20231010	174000	172679948	960	960	960	960	0
68	20231010	173900	172679948	960	960	960	960	0
69	20231010	173800	172679948	960	960	960	960	0
70	20231010	173700	172679948	960	960	960	960	0
71	20231010	173600	172679948	960	960	960	960	0
72	20231010	173500	172679948	960	960	960	960	0
73	20231010	173400	172679948	960	960	960	960	0
74	20231010	173300	172679948	960	960	960	960	0
75	20231010	173200	172679948	960	960	960	960	0
76	20231010	173100	172679948	960	960	960	960	0
77	20231010	173000	172679948	960	960	960	960	0
78	20231010	172900	172679948	960	960	960	960	0
79	20231010	172800	172679948	960	960	960	960	0
80	20231010	172700	172679948	960	960	960	960	0
81	20231010	172600	172679948	960	960	960	960	0
82	20231010	172500	172679948	960	960	960	960	0
83	20231010	172400	172679948	960	960	960	960	0
84	20231010	172300	172679948	960	960	960	960	0
85	20231010	172200	172679948	960	960	960	960	0
86	20231010	172100	172679948	960	960	960	960	0
87	20231010	172000	172679948	960	960	960	960	0
88	20231010	171900	172679948	960	960	960	960	0
89	20231010	171800	172679948	960	960	960	960	0
90	20231010	171700	172679948	960	960	960	960	0
91	20231010	171600	172679948	960	960	960	960	0
92	20231010	171500	172679948	960	960	960	960	4266
93	20231010	171400	172679948	960	960	960	960	0
94	20231010	171300	172679948	960	960	960	960	0
95	20231010	171200	172679948	960	960	960	960	0
96	20231010	171100	172679948	960	960	960	960	0
97	20231010	171000	172679948	960	960	960	960	0
98	20231010	170900	172679948	960	960	960	960	0
99	20231010	170800	172679948	960	960	960	960	0
100	20231010	170700	172679948	960	960	960	960	0
101	20231010	170600	172679948	960	960	960	960	0
102	20231010	170500	172679948	960	960	960	960	0
103	20231010	170400	172679948	960	960	960	960	0
104	20231010	170300	172679948	960	960	960	960	0
105	20231010	170200	172679948	960	960	960	960	0
106	20231010	170100	172679948	960	960	960	960	0
107	20231010	170000	172679948	960	960	960	960	0
108	20231010	165900	172679948	960	960	960	960	0
109	20231010	165800	172679948	960	960	960	960	0
110	20231010	165700	172679948	960	960	960	960	0
111	20231010	165600	172679948	960	960	960	960	0
112	20231010	165500	172679948	960	960	960	960	0
113	20231010	165400	172679948	960	960	960	960	0
114	20231010	165300	172679948	960	960	960	960	0
115	20231010	165200	172679948	960	960	960	960	0
116	20231010	165100	172679948	960	960	960	960	0
117	20231010	165000	172679948	960	960	960	960	0
118	20231010	164900	172679948	960	960	960	960	0
119	20231010	164800	172679948	960	960	960	960	0
120	20231010	164700	172679948	960	960	960	960	0
121	20231010	164600	172679948	960	960	960	960	0
122	20231010	164500	172679948	960	960	960	960	4266
123	20231010	164400	172679948	960	960	960	960	0
124	20231010	164300	172679948	960	960	960	960	0
125	20231010	164200	172679948	960	960	960	960	0
126	20231010	164100	172679948	960	960	960	960	0
127	20231010	164000	172679948	960	960	960	960	0
128	20231010	163900	172679948	960	960	960	960	0
129	20231010	163800	172679948	960	960	960	960	0
130	20231010	163700	172679948	960	960	960	960	0
131	20231010	163600	172679948	960	960	960	960	0
132	20231010	163500	172679948	960	960	960	960	0
133	20231010	163400	172679948	960	960	960	960	0
134	20231010	163300	172679948	960	960	960	960	0
135	20231010	163200	172679948	960	960	960	960	0
136	20231010	163100	172679948	960	960	960	960	0
137	20231010	163000	172679948	960	960	960	960	0
138	20231010	162900	172679948	960	960	960	960	0
139	20231010	162800	172679948	960	960	960	960	0
140	20231010	162700	172679948	960	960	960	960	0
141	20231010	162600	172679948	960	960	960	960	0
142	20231010	162500	172679948	960	960	960	960	0
143	20231010	162400	172679948	960	960	960	960	0
144	20231010	162300	172679948	960	960	960	960	0
145	20231010	162200	172679948	960	960	960	960	0
146	20231010	162100	172679948	960	960	960	960	0
147	20231010	162000	172679948	960	960	960	960	0
148	20231010	161900	172679948	960	960	960	960	0
149	20231010	161800	172679948	960	960	960	960	0
150	20231010	161700	172679948	960	960	960	960	0
151	20231010	161600	172679948	960	960	960	960	0
152	20231010	161500	172679948	960	960	960	960	4266
153	20231010	161400	172679948	960	960	960	960	0
154	20231010	161300	172679948	960	960	960	960	0
155	20231010	161200	172679948	960	960	960	960	0
156	20231010	161100	172679948	960	960	960	960	0
157	20231010	161000	172679948	960	960	960	960	0
158	20231010	160900	172679948	960	960	960	960	0
159	20231010	160800	172679948	960	960	960	960	0
160	20231010	160700	172679948	960	960	960	960	0
161	20231010	160600	172679948	960	960	960	960	0
162	20231010	160500	172679948	960	960	960	960	0
163	20231010	160400	172679948	960	960	960	960	0
164	20231010	160300	172679948	960	960	960	960	0
165	20231010	160200	172679948	960	960	960	960	0
166	20231010	160100	172679948	960	960	960	960	0
167	20231010	160000	172679948	960	960	960	960	0
168	20231010	155900	172679948	960	960	960	960	0
169	20231010	155800	172679948	960	960	960	960	0
170	20231010	155700	172679948	960	960	960	960	0
171	20231010	155600	172679948	960	960	960	960	0
172	20231010	155500	172679948	960	960	960	960	0
173	20231010	155400	172679948	960	960	960	960	0
174	20231010	155300	172679948	960	960	960	960	0
175	20231010	155200	172679948	960	960	960	960	0
176	20231010	155100	172679948	960	960	960	960	0
177	20231010	155000	172679948	960	960	960	960	0
178	20231010	154900	172679948	960	960	960	960	0
179	20231010	154800	172679948	960	960	960	960	0
180	20231010	154700	172679948	960	960	960	960	0
181	20231010	154600	172679948	960	960	960	960	0
182	20231010	154500	172679948	960	960	960	960	4266
183	20231010	154400	172679948	960	960	960	960	0
184	20231010	154300	172679948	960	960	960	960	0
185	20231010	154200	172679948	960	960	960	960	0
186	20231010	154100	172679948	960	960	960	960	0
187	20231010	154000	172679948	960	960	960	960	0
188	20231010	153900	172679948	960	960	960	960	0
189	20231010	153800	172679948	960	960	960	960	0
190	20231010	153700	172679948	960	960	960	960	0
191	20231010	153600	172679948	960	960	960	960	0
192	20231010	153500	172679948	960	960	960	960	0
193	20231010	153400	172679948	960	960	960	960	0
194	20231010	153300	172679948	960	960	960	960	0
195	20231010	153200	172679948	960	960	960	960	0
196	20231010	153100	172679948	960	960	960	960	0
197	20231010	153000	172679948	960	960	960	960	4266
198	20231010	152900	168584588	970	970	970	970	0
199	20231010	152800	168584588	970	970	970	970	0
200	20231010	152700	168584588	970	970	970	970	0
201	20231010	152600	168584588	970	970	970	970	0
202	20231010	152500	168584588	970	970	970	970	0
203	20231010	152400	168584588	970	970	970	970	0
204	20231010	152300	168584588	970	970	970	970	0
205	20231010	152200	168584588	970	970	970	970	0
206	20231010	152100	168584588	970	970	970	970	0
207	20231010	152000	168584588	970	970	970	970	0
208	20231010	151900	168584588	970	958	970	957	1016
209	20231010	151800	167600983	948	950	950	948	691
210	20231010	151700	166944796	950	963	963	950	22
211	20231010	151600	166923732	955	956	956	955	13
212	20231010	151500	166911305	963	959	970	952	1072
213	20231010	151400	165877629	960	960	960	948	1121
214	20231010	151300	164809754	950	960	960	950	22
215	20231010	151200	164788750	948	951	960	948	1642
216	20231010	151100	163228854	951	956	971	944	9391
217	20231010	151000	154217048	956	940	956	937	1012
218	20231010	150900	153255741	950	938	950	934	4104
219	20231010	150800	149370900	934	930	934	930	1248
220	20231010	150700	148207745	928	928	928	927	112
221	20231010	150600	148103821	928	925	928	925	657
222	20231010	150500	147494424	925	925	925	925	506
223	20231010	150400	147026374	925	925	925	925	313
224	20231010	150300	146736849	924	926	926	924	305
225	20231010	150200	146454437	925	928	928	925	8789
226	20231010	150100	138314200	927	928	928	927	67
227	20231010	150000	138252045	928	928	928	927	192
228	20231010	145900	138073870	929	934	934	929	543
229	20231010	145800	137568574	930	932	932	930	6012
230	20231010	145700	131972136	933	933	933	933	154
231	20231010	145600	131828454	933	933	933	933	13
232	20231010	145500	131816325	933	933	933	933	13
233	20231010	145400	131804196	933	933	933	933	1116
234	20231010	145300	130762968	933	933	933	933	12
235	20231010	145200	130751772	933	933	933	933	13
236	20231010	145100	130739643	933	933	933	933	12
237	20231010	145000	130728447	933	933	933	933	12
238	20231010	144900	130717251	933	933	933	933	13
239	20231010	144800	130705122	933	934	934	933	12
240	20231010	144700	130693917	934	935	935	933	54
241	20231010	144600	130643444	933	933	933	933	26
242	20231010	144500	130619186	933	935	935	933	6076
243	20231010	144400	124949150	934	935	935	934	23
244	20231010	144300	124927658	932	932	932	932	12
245	20231010	144200	124916474	932	933	933	932	13
246	20231010	144100	124904357	932	932	932	932	12
247	20231010	144000	124893173	932	933	933	932	13
248	20231010	143900	124881056	932	932	932	932	12
249	20231010	143800	124869872	932	933	933	932	12
250	20231010	143700	124858687	932	932	932	932	13
251	20231010	143600	124846571	932	932	932	932	13
252	20231010	143500	124834455	931	931	931	931	13
253	20231010	143400	124822352	930	931	931	930	12
254	20231010	143300	124811185	931	931	931	931	12
255	20231010	143200	124800013	931	931	931	931	13
256	20231010	143100	124787910	932	932	932	932	12
257	20231010	143000	124776726	931	931	931	930	413
258	20231010	142900	124392236	930	931	931	930	101
259	20231010	142800	124298217	931	930	931	930	20
260	20231010	142700	124279609	930	931	931	930	928
261	20231010	142600	123416154	931	932	932	931	4101
262	20231010	142500	119598103	931	932	932	931	13
263	20231010	142400	119585990	931	931	931	931	12
264	20231010	142300	119574818	931	931	931	931	13
265	20231010	142200	119562715	931	932	932	931	295
266	20231010	142100	119287786	932	932	932	932	57
267	20231010	142000	119234662	937	932	937	932	14
268	20231010	141900	119221609	932	937	937	932	14
269	20231010	141800	119208556	937	932	937	932	14
270	20231010	141700	119195503	937	932	937	932	13
271	20231010	141600	119183382	937	932	937	932	13
272	20231010	141500	119171261	937	931	937	931	914
273	20231010	141400	118316721	935	931	935	931	13
274	20231010	141300	118304614	935	933	935	932	1158
275	20231010	141200	117224226	935	935	937	934	2837
276	20231010	141100	114572683	937	935	938	935	14
277	20231010	141000	114559588	935	935	935	935	13
278	20231010	140900	114547433	938	935	938	935	13
279	20231010	140800	114535275	935	935	935	935	13
280	20231010	140700	114523120	938	938	938	935	16
281	20231010	140600	114508148	938	936	938	936	1130
282	20231010	140500	113450466	938	936	938	936	14
283	20231010	140400	113437360	938	936	938	936	13
284	20231010	140300	113425190	938	936	938	936	14
285	20231010	140200	113412084	938	938	938	936	14
286	20231010	140100	113398976	938	936	938	936	14
287	20231010	140000	113385870	938	937	938	937	214
288	20231010	135900	113185351	938	938	938	937	101
289	20231010	135800	113090625	938	939	939	937	4418
290	20231010	135700	108944683	941	939	941	939	13
291	20231010	135600	108932474	941	939	941	939	22
292	20231010	135500	108911806	941	940	941	939	24
293	20231010	135400	108889256	941	939	941	939	13
294	20231010	135300	108877047	941	939	941	939	14
295	20231010	135200	108863899	941	939	941	939	13
296	20231010	135100	108851690	941	939	941	939	14
297	20231010	135000	108838542	941	940	941	940	42
298	20231010	134900	108799061	941	940	941	940	16
299	20231010	134800	108784019	941	940	941	940	14
300	20231010	134700	108770858	941	940	941	940	13
301	20231010	134600	108758637	941	940	941	940	14
302	20231010	134500	108745476	941	941	941	940	483
303	20231010	134400	108291443	940	940	941	940	16
304	20231010	134300	108276402	941	941	941	940	142
305	20231010	134200	108142792	941	941	941	940	32
306	20231010	134100	108112692	940	940	940	940	583
307	20231010	134000	107564672	941	941	941	941	505
308	20231010	133900	107089467	942	942	943	942	335
309	20231010	133800	106773896	942	942	942	942	12
310	20231010	133700	106762592	942	942	942	942	12
311	20231010	133600	106751288	942	942	942	942	13
312	20231010	133500	106739042	942	942	942	942	12
313	20231010	133400	106727738	942	942	942	942	13
314	20231010	133300	106715492	942	942	942	942	12
315	20231010	133200	106704188	942	942	942	942	12
316	20231010	133100	106692884	942	942	942	942	13
317	20231010	133000	106680638	942	942	942	942	12
318	20231010	132900	106669334	942	942	942	942	13
319	20231010	132800	106657088	942	943	943	942	12
320	20231010	132700	106645774	945	942	945	942	23
321	20231010	132600	106624078	942	941	942	941	909
322	20231010	132500	105767860	941	942	942	941	22
323	20231010	132400	105747148	941	942	942	941	415
324	20231010	132300	105356493	942	942	942	942	1032
325	20231010	132200	104384349	943	944	944	942	228
326	20231010	132100	104169309	945	946	946	945	1067
327	20231010	132000	103160974	947	947	947	946	1372
328	20231010	131900	101861877	951	948	951	948	90
329	20231010	131800	101776554	949	949	949	949	27
330	20231010	131700	101750931	949	950	950	949	76
331	20231010	131600	101678744	950	950	950	950	722
332	20231010	131500	100992844	950	954	954	950	12489
333	20231010	131400	89110640	953	953	953	953	36
334	20231010	131300	89076332	954	954	954	954	1641
335	20231010	131200	87510818	954	956	956	954	4343
336	20231010	131100	83361967	957	958	958	957	3484
337	20231010	131000	80026167	959	959	959	959	0
338	20231010	130900	80026167	959	959	959	959	1806
339	20231010	130800	78294213	959	959	959	959	0
340	20231010	130700	78294213	959	961	961	959	1876
341	20231010	130600	76494020	961	961	961	960	172
342	20231010	130500	76328748	961	960	961	960	319
343	20231010	130400	76022209	960	960	960	960	20
344	20231010	130300	76003009	961	960	961	960	1020
345	20231010	130200	75022809	961	961	961	961	0
346	20231010	130100	75022809	961	961	961	961	1000
347	20231010	130000	74061809	960	960	960	960	20
348	20231010	125900	74042609	960	960	960	960	0
349	20231010	125800	74042609	960	960	960	960	0
350	20231010	125700	74042609	960	960	960	960	100
351	20231010	125600	73946609	965	965	965	965	0
352	20231010	125500	73946609	965	965	965	965	0
353	20231010	125400	73946609	965	965	965	965	0
354	20231010	125300	73946609	965	965	965	965	0
355	20231010	125200	73946609	965	965	965	965	0
356	20231010	125100	73946609	965	965	965	965	0
357	20231010	125000	73946609	965	965	965	965	0
358	20231010	124900	73946609	965	965	965	965	0
359	20231010	124800	73946609	965	965	965	965	0
360	20231010	124700	73946609	965	965	965	965	0
361	20231010	124600	73946609	965	965	965	965	0
362	20231010	124500	73946609	965	965	965	965	0
363	20231010	124400	73946609	965	965	965	965	0
364	20231010	124300	73946609	965	965	965	965	0
365	20231010	124200	73946609	965	965	965	965	0
366	20231010	124100	73946609	965	965	965	965	0
367	20231010	124000	73946609	965	965	965	965	0
368	20231010	123900	73946609	965	965	965	965	0
369	20231010	123800	73946609	965	963	965	963	104
370	20231010	123700	73846350	960	960	960	960	0
371	20231010	123600	73846350	960	960	960	960	2000
372	20231010	123500	71926350	964	963	964	963	4803
373	20231010	123400	67301060	960	963	963	960	10171
374	20231010	123300	57521749	963	964	964	963	2124
375	20231010	123200	55474288	967	967	967	967	0
376	20231010	123100	55474288	967	967	967	967	0
377	20231010	123000	55474288	967	967	967	967	0
378	20231010	122900	55474288	967	967	967	967	0
379	20231010	122800	55474288	967	967	967	967	1
380	20231010	122700	55473321	967	967	967	967	6
381	20231010	122600	55467519	965	965	965	965	0
382	20231010	122500	55467519	965	965	965	965	2949
383	20231010	122400	52621734	965	965	965	965	0
384	20231010	122300	52621734	965	965	965	965	0
385	20231010	122200	52621734	965	965	965	965	0
386	20231010	122100	52621734	965	965	965	965	0
387	20231010	122000	52621734	965	965	965	965	0
388	20231010	121900	52621734	965	965	965	965	0
389	20231010	121800	52621734	965	965	965	965	0
390	20231010	121700	52621734	965	965	965	965	0
391	20231010	121600	52621734	965	965	965	965	0
392	20231010	121500	52621734	965	965	965	965	0
393	20231010	121400	52621734	965	965	965	965	0
394	20231010	121300	52621734	965	965	965	965	50
395	20231010	121200	52573484	965	965	965	965	0
396	20231010	121100	52573484	965	965	965	965	0
397	20231010	121000	52573484	965	965	965	965	9
398	20231010	120900	52564799	967	967	967	967	31
399	20231010	120800	52534822	967	967	967	967	0
400	20231010	120700	52534822	967	967	967	967	0
401	20231010	120600	52534822	967	967	967	967	0
402	20231010	120500	52534822	967	967	967	967	2
403	20231010	120400	52532888	967	967	967	967	2
404	20231010	120300	52530954	967	967	967	967	11
405	20231010	120200	52520317	966	966	966	966	296
406	20231010	120100	52234381	966	966	966	966	3305
407	20231010	120000	49041751	968	968	968	968	0
408	20231010	115900	49041751	968	968	968	968	0
409	20231010	115800	49041751	968	968	968	968	0
410	20231010	115700	49041751	968	968	968	968	0
411	20231010	115600	49041751	968	968	968	968	0
412	20231010	115500	49041751	968	968	968	968	0
413	20231010	115400	49041751	968	968	968	968	0
414	20231010	115300	49041751	968	968	968	968	0
415	20231010	115200	49041751	968	968	968	968	0
416	20231010	115100	49041751	968	968	968	968	0
417	20231010	115000	49041751	968	968	968	968	0
418	20231010	114900	49041751	968	967	968	967	546
419	20231010	114800	48513768	967	967	967	967	200
420	20231010	114700	48320368	966	966	966	966	150
421	20231010	114600	48175468	966	966	966	966	0
422	20231010	114500	48175468	966	966	966	966	150
423	20231010	114400	48030568	966	966	966	966	31
424	20231010	114300	48000622	969	969	969	969	128
425	20231010	114200	47876590	969	969	969	969	0
426	20231010	114100	47876590	969	969	969	969	0
427	20231010	114000	47876590	969	969	969	969	0
428	20231010	113900	47876590	969	968	969	968	84
429	20231010	113800	47795274	968	968	968	968	20
430	20231010	113700	47775914	969	969	969	969	0
431	20231010	113600	47775914	969	969	969	969	0
432	20231010	113500	47775914	969	969	969	969	0
433	20231010	113400	47775914	969	969	969	969	1
434	20231010	113300	47774945	969	969	969	969	0
435	20231010	113200	47774945	969	969	969	969	0
436	20231010	113100	47774945	969	969	969	969	0
437	20231010	113000	47774945	969	969	969	969	1
438	20231010	112900	47773976	967	967	967	967	0
439	20231010	112800	47773976	967	967	967	967	2589
440	20231010	112700	45270413	969	969	969	969	0
441	20231010	112600	45270413	969	969	969	969	0
442	20231010	112500	45270413	969	969	969	969	0
443	20231010	112400	45270413	969	969	969	969	0
444	20231010	112300	45270413	969	969	969	969	1
445	20231010	112200	45269444	968	968	968	968	1101
446	20231010	112100	44203676	970	970	970	970	0
447	20231010	112000	44203676	970	970	970	970	1
448	20231010	111900	44202706	968	970	970	968	25
449	20231010	111800	44178500	970	969	970	969	343
450	20231010	111700	43846132	969	969	969	969	0
451	20231010	111600	43846132	969	969	969	969	0
452	20231010	111500	43846132	969	969	969	969	0
453	20231010	111400	43846132	969	969	969	969	0
454	20231010	111300	43846132	969	969	969	969	0
455	20231010	111200	43846132	969	969	969	969	0
456	20231010	111100	43846132	969	969	969	969	12
457	20231010	111000	43834504	969	968	969	968	98
458	20231010	110900	43739636	968	968	968	968	0
459	20231010	110800	43739636	968	968	968	968	2
460	20231010	110700	43737700	968	967	968	967	802
461	20231010	110600	42962163	968	968	968	968	0
462	20231010	110500	42962163	968	968	968	968	0
463	20231010	110400	42962163	968	968	968	968	0
464	20231010	110300	42962163	968	968	968	968	0
465	20231010	110200	42962163	968	968	968	968	0
466	20231010	110100	42962163	968	968	968	968	0
467	20231010	110000	42962163	968	967	968	967	252
468	20231010	105900	42718475	968	968	968	968	913
469	20231010	105800	41834691	969	969	969	969	6
470	20231010	105700	41828877	969	968	969	968	109
471	20231010	105600	41723348	968	966	968	966	399
472	20231010	105500	41337530	967	967	967	967	0
473	20231010	105400	41337530	967	967	967	967	20
474	20231010	105300	41318190	967	966	967	966	142
475	20231010	105200	41180923	966	966	966	966	653
476	20231010	105100	40550125	967	966	967	966	349
477	20231010	105000	40212989	966	966	966	966	0
478	20231010	104900	40212989	966	966	966	966	4
479	20231010	104800	40209125	966	966	966	966	0
480	20231010	104700	40209125	966	963	966	963	1699
481	20231010	104600	38569988	963	963	963	963	0
482	20231010	104500	38569988	963	963	963	963	58
483	20231010	104400	38514134	963	963	963	963	1
484	20231010	104300	38513171	963	963	963	963	238
485	20231010	104200	38283977	963	963	963	963	56
486	20231010	104100	38230049	963	963	963	963	2
487	20231010	104000	38228123	963	963	963	963	4
488	20231010	103900	38224271	960	960	960	960	411
489	20231010	103800	37829711	960	960	960	960	0
490	20231010	103700	37829711	960	958	960	958	478
491	20231010	103600	37371783	958	958	958	958	0
492	20231010	103500	37371783	958	958	958	958	0
493	20231010	103400	37371783	958	958	958	958	9
494	20231010	103300	37363161	958	958	958	958	2
495	20231010	103200	37361245	958	957	958	956	279
496	20231010	103100	37094350	958	958	958	958	3
497	20231010	103000	37091476	958	958	958	958	3
498	20231010	102900	37088602	958	958	958	958	29
499	20231010	102800	37060820	956	954	956	954	4664
500	20231010	102700	32606143	953	952	953	952	284
501	20231010	102600	32335626	952	951	952	951	156
502	20231010	102500	32187268	950	950	950	950	22
503	20231010	102400	32166368	950	950	950	950	154
504	20231010	102300	32020068	952	952	952	952	0
505	20231010	102200	32020068	952	952	952	952	0
506	20231010	102100	32020068	952	952	952	952	100
507	20231010	102000	31924868	948	948	948	948	1262
508	20231010	101900	30728492	947	947	947	947	0
509	20231010	101800	30728492	947	947	947	947	0
510	20231010	101700	30728492	947	947	947	947	1
511	20231010	101600	30727545	947	947	947	947	0
512	20231010	101500	30727545	947	948	948	947	15
513	20231010	101400	30713335	948	948	948	948	10
514	20231010	101300	30703855	948	948	948	948	2113
515	20231010	101200	28700731	948	948	948	948	50
516	20231010	101100	28653331	948	948	948	948	10
517	20231010	101000	28643851	946	946	946	946	0
518	20231010	100900	28643851	946	946	946	946	159
519	20231010	100800	28493437	947	947	947	947	6
520	20231010	100700	28487755	947	947	947	947	0
521	20231010	100600	28487755	947	947	947	947	72
522	20231010	100500	28419571	947	947	947	947	5
523	20231010	100400	28414836	946	946	946	946	1023
524	20231010	100300	27447078	947	948	948	947	3144
525	20231010	100200	24469161	948	948	948	948	800
526	20231010	100100	23710761	951	951	951	951	5
527	20231010	100000	23706006	951	951	951	951	0
528	20231010	095900	23706006	951	951	951	951	159
529	20231010	095800	23554797	951	951	951	951	100
530	20231010	095700	23459697	948	948	948	948	400
531	20231010	095600	23080497	948	948	948	948	0
532	20231010	095500	23080497	948	948	948	948	1
533	20231010	095400	23079549	951	951	951	951	0
534	20231010	095300	23079549	951	951	951	951	0
535	20231010	095200	23079549	951	951	951	951	13
536	20231010	095100	23067186	951	951	951	951	0
537	20231010	095000	23067186	951	949	951	949	15
538	20231010	094900	23052929	949	952	952	949	2055
539	20231010	094800	21100026	952	952	952	952	0
540	20231010	094700	21100026	952	953	953	952	16
541	20231010	094600	21084793	952	954	954	952	404
542	20231010	094500	20699945	957	955	957	955	31
543	20231010	094400	20670338	957	960	960	957	1827
544	20231010	094300	18919714	960	960	960	960	122
545	20231010	094200	18802594	960	960	960	960	472
546	20231010	094100	18349474	960	960	960	959	731
547	20231010	094000	17647724	960	966	966	960	2100
548	20231010	093900	15631124	966	966	966	966	1
549	20231010	093800	15630158	963	963	963	963	2000
550	20231010	093700	13704158	963	963	963	960	12
551	20231010	093600	13692632	960	960	963	959	1612
552	20231010	093500	12146078	960	960	961	960	1980
553	20231010	093400	10245178	961	961	961	961	5
554	20231010	093300	10240373	963	963	963	963	1
555	20231010	093200	10239410	963	963	963	963	0
556	20231010	093100	10239410	963	960	963	960	20
557	20231010	093000	10220180	961	961	961	961	10
558	20231010	092900	10210570	963	963	963	963	4
559	20231010	092800	10206718	958	959	959	958	101
560	20231010	092700	10109951	963	964	964	963	454
561	20231010	092600	9672305	964	964	964	964	4
562	20231010	092500	9668449	958	958	958	958	600
563	20231010	092400	9093649	959	961	961	959	130
564	20231010	092300	8968751	961	958	961	958	166
565	20231010	092200	8809502	958	958	958	958	0
566	20231010	092100	8809502	958	958	958	958	0
567	20231010	092000	8809502	958	958	958	958	0
568	20231010	091900	8809502	958	958	958	958	0
569	20231010	091800	8809502	958	955	958	955	476
570	20231010	091700	8354910	955	955	955	955	0
571	20231010	091600	8354910	955	955	955	955	2
572	20231010	091500	8353000	955	955	955	955	1
573	20231010	091400	8352045	955	955	955	955	1
574	20231010	091300	8351090	956	956	956	956	6
575	20231010	091200	8345354	956	956	956	956	519
576	20231010	091100	7849190	956	959	959	956	31
577	20231010	091000	7819464	951	951	951	951	2021
578	20231010	090900	5897493	950	950	950	950	0
579	20231010	090800	5897493	950	950	950	950	200
580	20231010	090700	5707493	950	951	951	950	428
581	20231010	090600	5300475	953	955	955	953	1056
582	20231010	090500	4294019	956	958	958	956	331
583	20231010	090400	3977579	958	962	962	958	186
584	20231010	090300	3798850	965	969	969	965	613
585	20231010	090200	3205197	970	971	971	970	82
586	20231010	090100	3125595	981	981	981	981	4
587	20231010	090000	3121671	976	981	981	974	3192