KissMeData/006200/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184400	97073667	905	905	905	905	2502
3	20231024	184300	97073667	905	905	905	905	0
4	20231024	184200	97073667	905	905	905	905	0
5	20231024	184100	97073667	905	905	905	905	0
6	20231024	184000	97073667	905	905	905	905	0
7	20231024	183900	97073667	905	905	905	905	0
8	20231024	183800	97073667	905	905	905	905	0
9	20231024	183700	97073667	905	905	905	905	0
10	20231024	183600	97073667	905	905	905	905	0
11	20231024	183500	97073667	905	905	905	905	0
12	20231024	183400	97073667	905	905	905	905	0
13	20231024	183300	97073667	905	905	905	905	0
14	20231024	183200	97073667	905	905	905	905	0
15	20231024	183100	97073667	905	905	905	905	0
16	20231024	183000	97073667	905	905	905	905	0
17	20231024	182900	97073667	905	905	905	905	0
18	20231024	182800	97073667	905	905	905	905	0
19	20231024	182700	97073667	905	905	905	905	0
20	20231024	182600	97073667	905	905	905	905	0
21	20231024	182500	97073667	905	905	905	905	0
22	20231024	182400	97073667	905	905	905	905	0
23	20231024	182300	97073667	905	905	905	905	0
24	20231024	182200	97073667	905	905	905	905	0
25	20231024	182100	97073667	905	905	905	905	0
26	20231024	182000	97073667	905	905	905	905	0
27	20231024	181900	97073667	905	905	905	905	0
28	20231024	181800	97073667	905	905	905	905	0
29	20231024	181700	97073667	905	905	905	905	0
30	20231024	181600	97073667	905	905	905	905	0
31	20231024	181500	97073667	905	905	905	905	0
32	20231024	181400	97073667	905	905	905	905	2502
33	20231024	181300	97073667	905	905	905	905	0
34	20231024	181200	97073667	905	905	905	905	0
35	20231024	181100	97073667	905	905	905	905	0
36	20231024	181000	97073667	905	905	905	905	0
37	20231024	180900	97073667	905	905	905	905	0
38	20231024	180800	97073667	905	905	905	905	0
39	20231024	180700	97073667	905	905	905	905	0
40	20231024	180600	97073667	905	905	905	905	0
41	20231024	180500	97073667	905	905	905	905	0
42	20231024	180400	97073667	905	905	905	905	0
43	20231024	180300	97073667	905	905	905	905	0
44	20231024	180200	97073667	905	905	905	905	0
45	20231024	180100	97073667	905	905	905	905	0
46	20231024	180000	97073667	905	905	905	905	0
47	20231024	175900	97073667	905	905	905	905	0
48	20231024	175800	97073667	905	905	905	905	0
49	20231024	175700	97073667	905	905	905	905	0
50	20231024	175600	97073667	905	905	905	905	0
51	20231024	175500	97073667	905	905	905	905	0
52	20231024	175400	97073667	905	905	905	905	0
53	20231024	175300	97073667	905	905	905	905	0
54	20231024	175200	97073667	905	905	905	905	0
55	20231024	175100	97073667	905	905	905	905	0
56	20231024	175000	97073667	905	905	905	905	0
57	20231024	174900	97073667	905	905	905	905	0
58	20231024	174800	97073667	905	905	905	905	0
59	20231024	174700	97073667	905	905	905	905	0
60	20231024	174600	97073667	905	905	905	905	0
61	20231024	174500	97073667	905	905	905	905	0
62	20231024	174400	97073667	905	905	905	905	2502
63	20231024	174300	97073667	905	905	905	905	0
64	20231024	174200	97073667	905	905	905	905	0
65	20231024	174100	97073667	905	905	905	905	0
66	20231024	174000	97073667	905	905	905	905	0
67	20231024	173900	97073667	905	905	905	905	0
68	20231024	173800	97073667	905	905	905	905	0
69	20231024	173700	97073667	905	905	905	905	0
70	20231024	173600	97073667	905	905	905	905	0
71	20231024	173500	97073667	905	905	905	905	0
72	20231024	173400	97073667	905	905	905	905	0
73	20231024	173300	97073667	905	905	905	905	0
74	20231024	173200	97073667	905	905	905	905	0
75	20231024	173100	97073667	905	905	905	905	0
76	20231024	173000	97073667	905	905	905	905	0
77	20231024	172900	97073667	905	905	905	905	0
78	20231024	172800	97073667	905	905	905	905	0
79	20231024	172700	97073667	905	905	905	905	0
80	20231024	172600	97073667	905	905	905	905	0
81	20231024	172500	97073667	905	905	905	905	0
82	20231024	172400	97073667	905	905	905	905	0
83	20231024	172300	97073667	905	905	905	905	0
84	20231024	172200	97073667	905	905	905	905	0
85	20231024	172100	97073667	905	905	905	905	0
86	20231024	172000	97073667	905	905	905	905	0
87	20231024	171900	97073667	905	905	905	905	0
88	20231024	171800	97073667	905	905	905	905	0
89	20231024	171700	97073667	905	905	905	905	0
90	20231024	171600	97073667	905	905	905	905	0
91	20231024	171500	97073667	905	905	905	905	0
92	20231024	171400	97073667	905	905	905	905	2502
93	20231024	171300	97073667	905	905	905	905	0
94	20231024	171200	97073667	905	905	905	905	0
95	20231024	171100	97073667	905	905	905	905	0
96	20231024	171000	97073667	905	905	905	905	0
97	20231024	170900	97073667	905	905	905	905	0
98	20231024	170800	97073667	905	905	905	905	0
99	20231024	170700	97073667	905	905	905	905	0
100	20231024	170600	97073667	905	905	905	905	0
101	20231024	170500	97073667	905	905	905	905	0
102	20231024	170400	97073667	905	905	905	905	0
103	20231024	170300	97073667	905	905	905	905	0
104	20231024	170200	97073667	905	905	905	905	0
105	20231024	170100	97073667	905	905	905	905	0
106	20231024	170000	97073667	905	905	905	905	0
107	20231024	165900	97073667	905	905	905	905	0
108	20231024	165800	97073667	905	905	905	905	0
109	20231024	165700	97073667	905	905	905	905	0
110	20231024	165600	97073667	905	905	905	905	0
111	20231024	165500	97073667	905	905	905	905	0
112	20231024	165400	97073667	905	905	905	905	0
113	20231024	165300	97073667	905	905	905	905	0
114	20231024	165200	97073667	905	905	905	905	0
115	20231024	165100	97073667	905	905	905	905	0
116	20231024	165000	97073667	905	905	905	905	0
117	20231024	164900	97073667	905	905	905	905	0
118	20231024	164800	97073667	905	905	905	905	0
119	20231024	164700	97073667	905	905	905	905	0
120	20231024	164600	97073667	905	905	905	905	0
121	20231024	164500	97073667	905	905	905	905	0
122	20231024	164400	97073667	905	905	905	905	2502
123	20231024	164300	97073667	905	905	905	905	0
124	20231024	164200	97073667	905	905	905	905	0
125	20231024	164100	97073667	905	905	905	905	0
126	20231024	164000	97073667	905	905	905	905	0
127	20231024	163900	97073667	905	905	905	905	0
128	20231024	163800	97073667	905	905	905	905	0
129	20231024	163700	97073667	905	905	905	905	0
130	20231024	163600	97073667	905	905	905	905	0
131	20231024	163500	97073667	905	905	905	905	0
132	20231024	163400	97073667	905	905	905	905	0
133	20231024	163300	97073667	905	905	905	905	0
134	20231024	163200	97073667	905	905	905	905	0
135	20231024	163100	97073667	905	905	905	905	0
136	20231024	163000	97073667	905	905	905	905	0
137	20231024	162900	97073667	905	905	905	905	0
138	20231024	162800	97073667	905	905	905	905	0
139	20231024	162700	97073667	905	905	905	905	0
140	20231024	162600	97073667	905	905	905	905	0
141	20231024	162500	97073667	905	905	905	905	0
142	20231024	162400	97073667	905	905	905	905	0
143	20231024	162300	97073667	905	905	905	905	0
144	20231024	162200	97073667	905	905	905	905	0
145	20231024	162100	97073667	905	905	905	905	0
146	20231024	162000	97073667	905	905	905	905	0
147	20231024	161900	97073667	905	905	905	905	0
148	20231024	161800	97073667	905	905	905	905	0
149	20231024	161700	97073667	905	905	905	905	0
150	20231024	161600	97073667	905	905	905	905	0
151	20231024	161500	97073667	905	905	905	905	0
152	20231024	161400	97073667	905	905	905	905	2502
153	20231024	161300	97073667	905	905	905	905	0
154	20231024	161200	97073667	905	905	905	905	0
155	20231024	161100	97073667	905	905	905	905	0
156	20231024	161000	97073667	905	905	905	905	0
157	20231024	160900	97073667	905	905	905	905	0
158	20231024	160800	97073667	905	905	905	905	0
159	20231024	160700	97073667	905	905	905	905	0
160	20231024	160600	97073667	905	905	905	905	0
161	20231024	160500	97073667	905	905	905	905	0
162	20231024	160400	97073667	905	905	905	905	0
163	20231024	160300	97073667	905	905	905	905	0
164	20231024	160200	97073667	905	905	905	905	0
165	20231024	160100	97073667	905	905	905	905	0
166	20231024	160000	97073667	905	905	905	905	0
167	20231024	155900	97073667	905	905	905	905	0
168	20231024	155800	97073667	905	905	905	905	0
169	20231024	155700	97073667	905	905	905	905	0
170	20231024	155600	97073667	905	905	905	905	0
171	20231024	155500	97073667	905	905	905	905	0
172	20231024	155400	97073667	905	905	905	905	0
173	20231024	155300	97073667	905	905	905	905	0
174	20231024	155200	97073667	905	905	905	905	0
175	20231024	155100	97073667	905	905	905	905	0
176	20231024	155000	97073667	905	905	905	905	0
177	20231024	154900	97073667	905	905	905	905	0
178	20231024	154800	97073667	905	905	905	905	0
179	20231024	154700	97073667	905	905	905	905	0
180	20231024	154600	97073667	905	905	905	905	0
181	20231024	154500	97073667	905	905	905	905	0
182	20231024	154400	97073667	905	905	905	905	2502
183	20231024	154300	97073667	905	905	905	905	0
184	20231024	154200	97073667	905	905	905	905	0
185	20231024	154100	97073667	905	905	905	905	0
186	20231024	154000	97073667	905	905	905	905	0
187	20231024	153900	97073667	905	905	905	905	0
188	20231024	153800	97073667	905	905	905	905	0
189	20231024	153700	97073667	905	905	905	905	0
190	20231024	153600	97073667	905	905	905	905	0
191	20231024	153500	97073667	905	905	905	905	0
192	20231024	153400	97073667	905	905	905	905	0
193	20231024	153300	97073667	905	905	905	905	0
194	20231024	153200	97073667	905	905	905	905	0
195	20231024	153100	97073667	905	905	905	905	0
196	20231024	153000	97073667	905	905	905	905	2502
197	20231024	152900	94809357	905	905	905	905	0
198	20231024	152800	94809357	905	905	905	905	0
199	20231024	152700	94809357	905	905	905	905	0
200	20231024	152600	94809357	905	905	905	905	0
201	20231024	152500	94809357	905	905	905	905	0
202	20231024	152400	94809357	905	905	905	905	0
203	20231024	152300	94809357	905	905	905	905	0
204	20231024	152200	94809357	905	905	905	905	0
205	20231024	152100	94809357	905	905	905	905	0
206	20231024	152000	94809357	905	905	905	905	0
207	20231024	151900	94809357	905	895	905	892	2648
208	20231024	151800	92427038	900	900	900	900	0
209	20231024	151700	92427038	900	901	901	900	34
210	20231024	151600	92396432	900	900	900	900	0
211	20231024	151500	92396432	900	900	900	900	0
212	20231024	151400	92396432	900	900	900	900	0
213	20231024	151300	92396432	900	900	900	900	0
214	20231024	151200	92396432	900	898	900	898	972
215	20231024	151100	91521770	898	898	898	898	5
216	20231024	151000	91517280	893	893	893	893	0
217	20231024	150900	91517280	893	893	893	893	1708
218	20231024	150800	89992036	895	895	895	895	0
219	20231024	150700	89992036	895	895	895	895	91
220	20231024	150600	89910591	895	899	899	895	295
221	20231024	150500	89645902	899	901	901	899	85
222	20231024	150400	89569417	902	902	902	902	0
223	20231024	150300	89569417	902	902	902	902	0
224	20231024	150200	89569417	902	902	902	902	1
225	20231024	150100	89568515	903	903	903	903	0
226	20231024	150000	89568515	903	903	903	903	5
227	20231024	145900	89564000	900	901	901	900	143
228	20231024	145800	89435190	907	907	907	907	0
229	20231024	145700	89435190	907	907	907	907	1
230	20231024	145600	89434283	907	903	907	903	2001
231	20231024	145500	87621676	900	899	900	899	227
232	20231024	145400	87417396	899	899	899	899	13
233	20231024	145300	87405709	901	901	901	901	0
234	20231024	145200	87405709	901	901	901	901	146
235	20231024	145100	87274163	903	904	904	903	1073
236	20231024	145000	86305171	906	906	906	906	0
237	20231024	144900	86305171	906	899	906	899	2001
238	20231024	144800	84500375	899	894	899	894	2001
239	20231024	144700	82704867	894	894	894	894	0
240	20231024	144600	82704867	894	894	894	894	1
241	20231024	144500	82703973	894	894	894	894	0
242	20231024	144400	82703973	894	890	894	890	3858
243	20231024	144300	79255451	890	890	890	890	1
244	20231024	144200	79254561	891	891	891	891	0
245	20231024	144100	79254561	891	886	891	886	4420
246	20231024	144000	75319416	880	880	880	880	0
247	20231024	143900	75319416	880	880	880	880	0
248	20231024	143800	75319416	880	880	880	880	0
249	20231024	143700	75319416	880	880	880	880	0
250	20231024	143600	75319416	880	880	880	880	0
251	20231024	143500	75319416	880	880	880	880	110
252	20231024	143400	75222616	877	884	884	877	498
253	20231024	143300	74785427	887	887	887	887	236
254	20231024	143200	74576095	887	886	887	886	765
255	20231024	143100	73897654	878	879	884	878	125
256	20231024	143000	73787673	878	889	889	877	2000
257	20231024	142900	72024572	889	887	889	887	311
258	20231024	142800	71748119	888	883	888	883	396
259	20231024	142700	71397038	876	882	882	876	127
260	20231024	142600	71285774	885	885	885	885	0
261	20231024	142500	71285774	885	885	885	885	19
262	20231024	142400	71268959	877	877	877	877	598
263	20231024	142300	70744513	877	879	879	877	308
264	20231024	142200	70474118	880	886	886	880	599
265	20231024	142100	69946033	887	887	887	887	110
266	20231024	142000	69848463	888	888	888	888	300
267	20231024	141900	69582063	887	887	887	887	4
268	20231024	141800	69578515	887	887	887	887	111
269	20231024	141700	69480058	890	881	890	881	3000
270	20231024	141600	66815102	881	881	881	881	10
271	20231024	141500	66806292	881	881	881	881	0
272	20231024	141400	66806292	881	881	881	881	0
273	20231024	141300	66806292	881	881	881	881	0
274	20231024	141200	66806292	881	881	881	881	0
275	20231024	141100	66806292	881	881	881	881	0
276	20231024	141000	66806292	881	881	881	881	0
277	20231024	140900	66806292	881	881	881	881	0
278	20231024	140800	66806292	881	881	881	881	0
279	20231024	140700	66806292	881	881	881	881	5
280	20231024	140600	66801887	876	877	877	876	3139
281	20231024	140500	64051723	878	880	880	878	568
282	20231024	140400	63552461	884	884	884	884	0
283	20231024	140300	63552461	884	878	884	878	1924
284	20231024	140200	61858485	877	888	888	875	3010
285	20231024	140100	59212682	888	888	888	888	0
286	20231024	140000	59212682	888	888	888	888	5
287	20231024	135900	59208242	888	888	888	888	0
288	20231024	135800	59208242	888	888	888	888	8
289	20231024	135700	59201138	891	891	891	891	1
290	20231024	135600	59200247	891	891	891	891	1
291	20231024	135500	59199356	892	892	892	892	0
292	20231024	135400	59199356	892	892	892	892	5
293	20231024	135300	59194896	885	885	885	885	14
294	20231024	135200	59182506	890	890	890	890	0
295	20231024	135100	59182506	890	892	892	890	103
296	20231024	135000	59090833	894	894	894	894	0
297	20231024	134900	59090833	894	894	894	894	0
298	20231024	134800	59090833	894	894	894	894	0
299	20231024	134700	59090833	894	893	894	893	1112
300	20231024	134600	58096923	893	882	894	882	14014
301	20231024	134500	45688888	881	881	881	881	0
302	20231024	134400	45688888	881	881	881	881	1
303	20231024	134300	45688007	881	881	881	881	5
304	20231024	134200	45683602	881	881	881	881	0
305	20231024	134100	45683602	881	881	881	881	5
306	20231024	134000	45679197	882	882	882	882	0
307	20231024	133900	45679197	882	881	882	881	8
308	20231024	133800	45672148	881	881	881	881	2
309	20231024	133700	45670386	881	882	882	881	48
310	20231024	133600	45628051	881	882	882	881	6
311	20231024	133500	45622764	881	881	881	881	0
312	20231024	133400	45622764	881	881	881	881	9
313	20231024	133300	45614835	881	881	881	881	3
314	20231024	133200	45612192	881	880	881	880	102
315	20231024	133100	45522335	880	880	880	880	0
316	20231024	133000	45522335	880	880	880	880	0
317	20231024	132900	45522335	880	880	880	880	22
318	20231024	132800	45502975	880	880	880	880	12
319	20231024	132700	45492415	881	878	881	878	15
320	20231024	132600	45479234	873	873	878	873	4
321	20231024	132500	45475732	879	879	879	879	0
322	20231024	132400	45475732	879	879	879	879	5
323	20231024	132300	45471337	873	873	873	873	0
324	20231024	132200	45471337	873	873	873	873	0
325	20231024	132100	45471337	873	873	873	873	130
326	20231024	132000	45357847	882	881	882	881	100
327	20231024	131900	45269652	881	881	881	881	0
328	20231024	131800	45269652	881	881	881	881	0
329	20231024	131700	45269652	881	881	881	881	0
330	20231024	131600	45269652	881	881	881	881	5
331	20231024	131500	45265247	872	872	872	872	0
332	20231024	131400	45265247	872	872	872	872	11
333	20231024	131300	45255655	877	877	877	877	0
334	20231024	131200	45255655	877	877	877	877	1
335	20231024	131100	45254778	873	873	873	873	57
336	20231024	131000	45205017	874	874	874	874	0
337	20231024	130900	45205017	874	874	874	874	15
338	20231024	130800	45191907	874	874	874	874	0
339	20231024	130700	45191907	874	874	874	874	0
340	20231024	130600	45191907	874	874	874	874	0
341	20231024	130500	45191907	874	874	874	874	0
342	20231024	130400	45191907	874	874	874	874	0
343	20231024	130300	45191907	874	874	874	874	11
344	20231024	130200	45182293	875	877	877	875	18
345	20231024	130100	45166530	878	878	878	878	0
346	20231024	130000	45166530	878	878	878	878	3
347	20231024	125900	45163896	878	878	878	878	5
348	20231024	125800	45159506	879	879	879	879	0
349	20231024	125700	45159506	879	879	879	879	1
350	20231024	125600	45158627	879	879	879	879	3
351	20231024	125500	45155990	879	879	879	879	0
352	20231024	125400	45155990	879	879	879	879	5
353	20231024	125300	45151595	879	879	879	879	0
354	20231024	125200	45151595	879	879	879	879	0
355	20231024	125100	45151595	879	879	879	879	12
356	20231024	125000	45141047	873	873	873	873	0
357	20231024	124900	45141047	873	873	873	873	0
358	20231024	124800	45141047	873	873	873	873	0
359	20231024	124700	45141047	873	873	873	873	0
360	20231024	124600	45141047	873	873	873	873	9
361	20231024	124500	45133190	879	879	879	879	0
362	20231024	124400	45133190	879	879	879	879	0
363	20231024	124300	45133190	879	879	879	879	10
364	20231024	124200	45124400	873	873	873	873	0
365	20231024	124100	45124400	873	873	873	873	0
366	20231024	124000	45124400	873	873	873	873	0
367	20231024	123900	45124400	873	873	873	873	0
368	20231024	123800	45124400	873	873	873	873	4
369	20231024	123700	45120908	880	880	880	880	0
370	20231024	123600	45120908	880	880	880	880	1
371	20231024	123500	45120028	881	881	881	881	0
372	20231024	123400	45120028	881	881	881	881	5
373	20231024	123300	45115623	881	881	881	881	0
374	20231024	123200	45115623	881	880	881	880	10
375	20231024	123100	45106818	880	880	880	880	0
376	20231024	123000	45106818	880	880	880	880	1
377	20231024	122900	45105938	880	880	880	880	6
378	20231024	122800	45100658	880	880	880	880	26
379	20231024	122700	45077778	880	880	880	880	2
380	20231024	122600	45076018	880	880	880	880	8
381	20231024	122500	45068978	880	871	880	871	62
382	20231024	122400	45014612	876	876	876	876	0
383	20231024	122300	45014612	876	876	876	876	1
384	20231024	122200	45013736	871	871	871	871	0
385	20231024	122100	45013736	871	871	871	871	5
386	20231024	122000	45009381	880	880	880	880	0
387	20231024	121900	45009381	880	876	880	876	1001
388	20231024	121800	44131258	876	876	876	876	500
389	20231024	121700	43693258	876	876	876	876	11
390	20231024	121600	43683622	868	868	868	868	0
391	20231024	121500	43683622	868	872	872	868	97
392	20231024	121400	43599164	879	869	879	869	1010
393	20231024	121300	42716142	861	861	861	861	0
394	20231024	121200	42716142	861	863	863	861	773
395	20231024	121100	42050486	865	865	865	865	0
396	20231024	121000	42050486	865	865	865	865	459
397	20231024	120900	41653451	865	865	865	865	39
398	20231024	120800	41619716	866	866	866	866	0
399	20231024	120700	41619716	866	866	866	866	2
400	20231024	120600	41617984	866	866	866	866	5
401	20231024	120500	41613654	865	865	865	865	0
402	20231024	120400	41613654	865	866	866	865	105
403	20231024	120300	41522767	867	867	867	867	5
404	20231024	120200	41518432	866	866	866	866	0
405	20231024	120100	41518432	866	866	866	866	5
406	20231024	120000	41514102	866	866	866	866	0
407	20231024	115900	41514102	866	866	866	866	4
408	20231024	115800	41510638	867	867	867	867	0
409	20231024	115700	41510638	867	869	869	867	931
410	20231024	115600	40703021	868	868	868	868	0
411	20231024	115500	40703021	868	868	868	868	5
412	20231024	115400	40698681	868	868	868	868	0
413	20231024	115300	40698681	868	869	869	868	5
414	20231024	115200	40694340	869	869	869	869	0
415	20231024	115100	40694340	869	869	869	869	49
416	20231024	115000	40651759	869	870	870	869	39
417	20231024	114900	40617834	869	869	869	869	0
418	20231024	114800	40617834	869	869	869	869	5
419	20231024	114700	40613489	869	869	869	869	0
420	20231024	114600	40613489	869	869	869	869	0
421	20231024	114500	40613489	869	869	869	869	56
422	20231024	114400	40564825	869	869	869	869	5
423	20231024	114300	40560480	868	868	868	868	5
424	20231024	114200	40556140	868	868	868	868	0
425	20231024	114100	40556140	868	868	868	868	5
426	20231024	114000	40551800	868	868	868	868	0
427	20231024	113900	40551800	868	868	868	868	5
428	20231024	113800	40547460	868	868	868	868	0
429	20231024	113700	40547460	868	868	868	868	16
430	20231024	113600	40533572	868	868	868	868	0
431	20231024	113500	40533572	868	868	868	868	115
432	20231024	113400	40433752	867	867	867	867	54
433	20231024	113300	40386934	866	866	866	866	0
434	20231024	113200	40386934	866	866	866	866	5
435	20231024	113100	40382604	866	866	866	866	0
436	20231024	113000	40382604	866	866	866	866	0
437	20231024	112900	40382604	866	866	866	866	5
438	20231024	112800	40378274	866	866	866	866	6
439	20231024	112700	40373078	866	865	866	865	6
440	20231024	112600	40367886	864	864	864	864	0
441	20231024	112500	40367886	864	864	864	864	0
442	20231024	112400	40367886	864	864	864	864	15
443	20231024	112300	40354926	860	860	860	860	0
444	20231024	112200	40354926	860	860	860	860	0
445	20231024	112100	40354926	860	860	860	860	0
446	20231024	112000	40354926	860	860	860	860	0
447	20231024	111900	40354926	860	860	860	860	8
448	20231024	111800	40348046	861	861	861	861	0
449	20231024	111700	40348046	861	861	861	861	0
450	20231024	111600	40348046	861	859	867	859	1409
451	20231024	111500	39134886	866	866	866	866	10
452	20231024	111400	39126226	865	864	865	864	2100
453	20231024	111300	37309731	859	859	859	859	0
454	20231024	111200	37309731	859	859	859	859	0
455	20231024	111100	37309731	859	857	859	857	69
456	20231024	111000	37250544	859	859	859	859	20
457	20231024	110900	37233364	859	858	859	858	70
458	20231024	110800	37173244	859	859	859	859	23
459	20231024	110700	37153487	859	859	859	859	0
460	20231024	110600	37153487	859	859	859	859	0
461	20231024	110500	37153487	859	859	859	859	8
462	20231024	110400	37146615	859	859	859	859	2
463	20231024	110300	37144897	855	855	855	855	0
464	20231024	110200	37144897	855	855	855	855	0
465	20231024	110100	37144897	855	855	855	855	0
466	20231024	110000	37144897	855	855	855	855	9
467	20231024	105900	37137202	857	857	857	857	0
468	20231024	105800	37137202	857	857	857	857	1
469	20231024	105700	37136345	860	860	860	860	230
470	20231024	105600	36938545	859	857	859	857	5
471	20231024	105500	36934258	857	857	857	857	11
472	20231024	105400	36924831	860	860	860	860	0
473	20231024	105300	36924831	860	860	860	860	0
474	20231024	105200	36924831	860	860	860	860	0
475	20231024	105100	36924831	860	860	860	860	0
476	20231024	105000	36924831	860	863	863	855	3315
477	20231024	104900	34090367	864	864	865	864	85
478	20231024	104800	34016876	865	865	865	865	0
479	20231024	104700	34016876	865	865	865	865	11
480	20231024	104600	34007361	855	854	855	854	1652
481	20231024	104500	32595014	854	856	856	854	1886
482	20231024	104400	30981803	857	857	857	857	10
483	20231024	104300	30973233	858	858	858	858	113
484	20231024	104200	30876279	856	862	862	856	580
485	20231024	104100	30378238	861	861	861	861	0
486	20231024	104000	30378238	861	861	861	861	5
487	20231024	103900	30373933	861	861	861	861	0
488	20231024	103800	30373933	861	861	861	861	0
489	20231024	103700	30373933	861	861	861	861	50
490	20231024	103600	30330883	860	860	860	860	0
491	20231024	103500	30330883	860	860	860	860	0
492	20231024	103400	30330883	860	861	861	860	174
493	20231024	103300	30181085	866	861	866	861	237
494	20231024	103200	29976463	861	862	862	861	304
495	20231024	103100	29714472	863	863	863	863	1740
496	20231024	103000	28212852	863	862	863	862	142
497	20231024	102900	28090321	862	862	862	862	36
498	20231024	102800	28059289	862	862	862	862	0
499	20231024	102700	28059289	862	862	862	862	0
500	20231024	102600	28059289	862	863	863	862	805
501	20231024	102500	27365243	863	863	863	863	0
502	20231024	102400	27365243	863	863	863	863	0
503	20231024	102300	27365243	863	864	864	863	16
504	20231024	102200	27351428	864	864	864	864	0
505	20231024	102100	27351428	864	867	867	864	2688
506	20231024	102000	25027675	867	868	868	867	247
507	20231024	101900	24813474	871	871	871	871	0
508	20231024	101800	24813474	871	871	871	871	0
509	20231024	101700	24813474	871	871	871	871	0
510	20231024	101600	24813474	871	871	871	871	0
511	20231024	101500	24813474	871	871	871	870	1529
512	20231024	101400	23482488	871	874	874	871	7316
513	20231024	101300	17098996	876	876	876	876	100
514	20231024	101200	17011396	875	875	875	875	0
515	20231024	101100	17011396	875	875	875	875	0
516	20231024	101000	17011396	875	875	875	875	356
517	20231024	100900	16699896	875	875	875	875	0
518	20231024	100800	16699896	875	875	875	875	0
519	20231024	100700	16699896	875	875	875	875	0
520	20231024	100600	16699896	875	875	875	875	0
521	20231024	100500	16699896	875	875	875	875	10
522	20231024	100400	16691146	874	874	874	874	0
523	20231024	100300	16691146	874	874	874	874	0
524	20231024	100200	16691146	874	874	874	874	0
525	20231024	100100	16691146	874	874	874	874	5
526	20231024	100000	16686776	874	874	874	874	0
527	20231024	095900	16686776	874	875	875	874	3000
528	20231024	095800	14064772	875	875	875	875	0
529	20231024	095700	14064772	875	875	875	875	0
530	20231024	095600	14064772	875	875	875	875	300
531	20231024	095500	13802272	875	875	875	875	0
532	20231024	095400	13802272	875	875	875	875	10
533	20231024	095300	13793522	880	880	880	880	0
534	20231024	095200	13793522	880	880	880	880	0
535	20231024	095100	13793522	880	880	880	880	0
536	20231024	095000	13793522	880	880	880	880	0
537	20231024	094900	13793522	880	880	880	880	0
538	20231024	094800	13793522	880	875	880	874	2220
539	20231024	094700	11844491	875	875	875	875	0
540	20231024	094600	11844491	875	875	875	875	0
541	20231024	094500	11844491	875	875	875	875	0
542	20231024	094400	11844491	875	875	875	875	754
543	20231024	094300	11184741	875	875	875	875	0
544	20231024	094200	11184741	875	875	875	875	2000
545	20231024	094100	9434741	875	876	876	875	2105
546	20231024	094000	7592861	880	880	880	880	0
547	20231024	093900	7592861	880	880	880	880	0
548	20231024	093800	7592861	880	880	880	880	2
549	20231024	093700	7591101	880	880	880	880	1
550	20231024	093600	7590221	880	880	880	880	0
551	20231024	093500	7590221	880	879	880	879	1000
552	20231024	093400	6710746	879	879	879	879	5
553	20231024	093300	6706351	879	879	879	879	3
554	20231024	093200	6703714	880	880	880	880	15
555	20231024	093100	6690514	881	881	881	881	0
556	20231024	093000	6690514	881	881	881	881	1
557	20231024	092900	6689633	882	882	882	882	0
558	20231024	092800	6689633	882	882	882	882	0
559	20231024	092700	6689633	882	882	882	882	1
560	20231024	092600	6688751	882	882	882	882	0
561	20231024	092500	6688751	882	882	882	882	0
562	20231024	092400	6688751	882	875	882	875	2
563	20231024	092300	6686994	883	883	883	883	0
564	20231024	092200	6686994	883	883	883	883	0
565	20231024	092100	6686994	883	883	883	883	100
566	20231024	092000	6598694	874	874	874	874	0
567	20231024	091900	6598694	874	874	874	874	0
568	20231024	091800	6598694	874	874	874	874	0
569	20231024	091700	6598694	874	877	877	874	2200
570	20231024	091600	4672290	879	879	879	879	1
571	20231024	091500	4671411	880	880	880	880	0
572	20231024	091400	4671411	880	880	880	880	0
573	20231024	091300	4671411	880	881	881	880	208
574	20231024	091200	4488369	881	881	881	881	100
575	20231024	091100	4400269	881	881	881	881	0
576	20231024	091000	4400269	881	884	884	881	96
577	20231024	090900	4315576	881	881	881	881	0
578	20231024	090800	4315576	881	881	881	881	72
579	20231024	090700	4252144	881	881	881	881	1
580	20231024	090600	4251263	880	880	880	880	0
581	20231024	090500	4251263	880	880	880	880	0
582	20231024	090400	4251263	880	881	881	880	112
583	20231024	090300	4152592	880	880	880	880	400
584	20231024	090200	3800592	881	881	881	881	0
585	20231024	090100	3800592	881	881	881	881	1000
586	20231024	090000	2919592	871	871	871	871	3352