KissMeData/009460/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	184900	32214725	929	929	929	929	3051
3	20231006	184800	32214725	929	929	929	929	0
4	20231006	184700	32214725	929	929	929	929	0
5	20231006	184600	32214725	929	929	929	929	0
6	20231006	184500	32214725	929	929	929	929	0
7	20231006	184400	32214725	929	929	929	929	0
8	20231006	184300	32214725	929	929	929	929	0
9	20231006	184200	32214725	929	929	929	929	0
10	20231006	184100	32214725	929	929	929	929	0
11	20231006	184000	32214725	929	929	929	929	0
12	20231006	183900	32214725	929	929	929	929	0
13	20231006	183800	32214725	929	929	929	929	0
14	20231006	183700	32214725	929	929	929	929	0
15	20231006	183600	32214725	929	929	929	929	0
16	20231006	183500	32214725	929	929	929	929	0
17	20231006	183400	32214725	929	929	929	929	0
18	20231006	183300	32214725	929	929	929	929	0
19	20231006	183200	32214725	929	929	929	929	0
20	20231006	183100	32214725	929	929	929	929	0
21	20231006	183000	32214725	929	929	929	929	0
22	20231006	182900	32214725	929	929	929	929	0
23	20231006	182800	32214725	929	929	929	929	0
24	20231006	182700	32214725	929	929	929	929	0
25	20231006	182600	32214725	929	929	929	929	0
26	20231006	182500	32214725	929	929	929	929	0
27	20231006	182400	32214725	929	929	929	929	0
28	20231006	182300	32214725	929	929	929	929	0
29	20231006	182200	32214725	929	929	929	929	0
30	20231006	182100	32214725	929	929	929	929	0
31	20231006	182000	32214725	929	929	929	929	0
32	20231006	181900	32214725	929	929	929	929	3051
33	20231006	181800	32214725	929	929	929	929	0
34	20231006	181700	32214725	929	929	929	929	0
35	20231006	181600	32214725	929	929	929	929	0
36	20231006	181500	32214725	929	929	929	929	0
37	20231006	181400	32214725	929	929	929	929	0
38	20231006	181300	32214725	929	929	929	929	0
39	20231006	181200	32214725	929	929	929	929	0
40	20231006	181100	32214725	929	929	929	929	0
41	20231006	181000	32214725	929	929	929	929	0
42	20231006	180900	32214725	929	929	929	929	0
43	20231006	180800	32214725	929	929	929	929	0
44	20231006	180700	32214725	929	929	929	929	0
45	20231006	180600	32214725	929	929	929	929	0
46	20231006	180500	32214725	929	929	929	929	0
47	20231006	180400	32214725	929	929	929	929	0
48	20231006	180300	32214725	929	929	929	929	0
49	20231006	180200	32214725	929	929	929	929	0
50	20231006	180100	32214725	929	929	929	929	0
51	20231006	180000	32214725	929	929	929	929	0
52	20231006	175900	32214725	929	929	929	929	0
53	20231006	175800	32214725	929	929	929	929	0
54	20231006	175700	32214725	929	929	929	929	0
55	20231006	175600	32214725	929	929	929	929	0
56	20231006	175500	32214725	929	929	929	929	0
57	20231006	175400	32214725	929	929	929	929	0
58	20231006	175300	32214725	929	929	929	929	0
59	20231006	175200	32214725	929	929	929	929	0
60	20231006	175100	32214725	929	929	929	929	0
61	20231006	175000	32214725	929	929	929	929	0
62	20231006	174900	32214725	929	929	929	929	3051
63	20231006	174800	32214725	929	929	929	929	0
64	20231006	174700	32214725	929	929	929	929	0
65	20231006	174600	32214725	929	929	929	929	0
66	20231006	174500	32214725	929	929	929	929	0
67	20231006	174400	32214725	929	929	929	929	0
68	20231006	174300	32214725	929	929	929	929	0
69	20231006	174200	32214725	929	929	929	929	0
70	20231006	174100	32214725	929	929	929	929	0
71	20231006	174000	32214725	929	929	929	929	0
72	20231006	173900	32214725	929	929	929	929	0
73	20231006	173800	32214725	929	929	929	929	0
74	20231006	173700	32214725	929	929	929	929	0
75	20231006	173600	32214725	929	929	929	929	0
76	20231006	173500	32214725	929	929	929	929	0
77	20231006	173400	32214725	929	929	929	929	0
78	20231006	173300	32214725	929	929	929	929	0
79	20231006	173200	32214725	929	929	929	929	0
80	20231006	173100	32214725	929	929	929	929	0
81	20231006	173000	32214725	929	929	929	929	0
82	20231006	172900	32214725	929	929	929	929	0
83	20231006	172800	32214725	929	929	929	929	0
84	20231006	172700	32214725	929	929	929	929	0
85	20231006	172600	32214725	929	929	929	929	0
86	20231006	172500	32214725	929	929	929	929	0
87	20231006	172400	32214725	929	929	929	929	0
88	20231006	172300	32214725	929	929	929	929	0
89	20231006	172200	32214725	929	929	929	929	0
90	20231006	172100	32214725	929	929	929	929	0
91	20231006	172000	32214725	929	929	929	929	0
92	20231006	171900	32214725	929	929	929	929	3051
93	20231006	171800	32214725	929	929	929	929	0
94	20231006	171700	32214725	929	929	929	929	0
95	20231006	171600	32214725	929	929	929	929	0
96	20231006	171500	32214725	929	929	929	929	0
97	20231006	171400	32214725	929	929	929	929	0
98	20231006	171300	32214725	929	929	929	929	0
99	20231006	171200	32214725	929	929	929	929	0
100	20231006	171100	32214725	929	929	929	929	0
101	20231006	171000	32214725	929	929	929	929	0
102	20231006	170900	32214725	929	929	929	929	0
103	20231006	170800	32214725	929	929	929	929	0
104	20231006	170700	32214725	929	929	929	929	0
105	20231006	170600	32214725	929	929	929	929	0
106	20231006	170500	32214725	929	929	929	929	0
107	20231006	170400	32214725	929	929	929	929	0
108	20231006	170300	32214725	929	929	929	929	0
109	20231006	170200	32214725	929	929	929	929	0
110	20231006	170100	32214725	929	929	929	929	0
111	20231006	170000	32214725	929	929	929	929	0
112	20231006	165900	32214725	929	929	929	929	0
113	20231006	165800	32214725	929	929	929	929	0
114	20231006	165700	32214725	929	929	929	929	0
115	20231006	165600	32214725	929	929	929	929	0
116	20231006	165500	32214725	929	929	929	929	0
117	20231006	165400	32214725	929	929	929	929	0
118	20231006	165300	32214725	929	929	929	929	0
119	20231006	165200	32214725	929	929	929	929	0
120	20231006	165100	32214725	929	929	929	929	0
121	20231006	165000	32214725	929	929	929	929	0
122	20231006	164900	32214725	929	929	929	929	3051
123	20231006	164800	32214725	929	929	929	929	0
124	20231006	164700	32214725	929	929	929	929	0
125	20231006	164600	32214725	929	929	929	929	0
126	20231006	164500	32214725	929	929	929	929	0
127	20231006	164400	32214725	929	929	929	929	0
128	20231006	164300	32214725	929	929	929	929	0
129	20231006	164200	32214725	929	929	929	929	0
130	20231006	164100	32214725	929	929	929	929	0
131	20231006	164000	32214725	929	929	929	929	0
132	20231006	163900	32214725	929	929	929	929	0
133	20231006	163800	32214725	929	929	929	929	0
134	20231006	163700	32214725	929	929	929	929	0
135	20231006	163600	32214725	929	929	929	929	0
136	20231006	163500	32214725	929	929	929	929	0
137	20231006	163400	32214725	929	929	929	929	0
138	20231006	163300	32214725	929	929	929	929	0
139	20231006	163200	32214725	929	929	929	929	0
140	20231006	163100	32214725	929	929	929	929	0
141	20231006	163000	32214725	929	929	929	929	0
142	20231006	162900	32214725	929	929	929	929	0
143	20231006	162800	32214725	929	929	929	929	0
144	20231006	162700	32214725	929	929	929	929	0
145	20231006	162600	32214725	929	929	929	929	0
146	20231006	162500	32214725	929	929	929	929	0
147	20231006	162400	32214725	929	929	929	929	0
148	20231006	162300	32214725	929	929	929	929	0
149	20231006	162200	32214725	929	929	929	929	0
150	20231006	162100	32214725	929	929	929	929	0
151	20231006	162000	32214725	929	929	929	929	0
152	20231006	161900	32214725	929	929	929	929	3051
153	20231006	161800	32214725	929	929	929	929	0
154	20231006	161700	32214725	929	929	929	929	0
155	20231006	161600	32214725	929	929	929	929	0
156	20231006	161500	32214725	929	929	929	929	0
157	20231006	161400	32214725	929	929	929	929	0
158	20231006	161300	32214725	929	929	929	929	0
159	20231006	161200	32214725	929	929	929	929	0
160	20231006	161100	32214725	929	929	929	929	0
161	20231006	161000	32214725	929	929	929	929	0
162	20231006	160900	32214725	929	929	929	929	0
163	20231006	160800	32214725	929	929	929	929	0
164	20231006	160700	32214725	929	929	929	929	0
165	20231006	160600	32214725	929	929	929	929	0
166	20231006	160500	32214725	929	929	929	929	0
167	20231006	160400	32214725	929	929	929	929	0
168	20231006	160300	32214725	929	929	929	929	0
169	20231006	160200	32214725	929	929	929	929	0
170	20231006	160100	32214725	929	929	929	929	0
171	20231006	160000	32214725	929	929	929	929	0
172	20231006	155900	32214725	929	929	929	929	0
173	20231006	155800	32214725	929	929	929	929	0
174	20231006	155700	32214725	929	929	929	929	0
175	20231006	155600	32214725	929	929	929	929	0
176	20231006	155500	32214725	929	929	929	929	0
177	20231006	155400	32214725	929	929	929	929	0
178	20231006	155300	32214725	929	929	929	929	0
179	20231006	155200	32214725	929	929	929	929	0
180	20231006	155100	32214725	929	929	929	929	0
181	20231006	155000	32214725	929	929	929	929	0
182	20231006	154900	32214725	929	929	929	929	3051
183	20231006	154800	32214725	929	929	929	929	0
184	20231006	154700	32214725	929	929	929	929	0
185	20231006	154600	32214725	929	929	929	929	0
186	20231006	154500	32214725	929	929	929	929	0
187	20231006	154400	32214725	929	929	929	929	0
188	20231006	154300	32214725	929	929	929	929	0
189	20231006	154200	32214725	929	929	929	929	0
190	20231006	154100	32214725	929	929	929	929	0
191	20231006	154000	32214725	929	929	929	929	0
192	20231006	153900	32214725	929	929	929	929	0
193	20231006	153800	32214725	929	929	929	929	0
194	20231006	153700	32214725	929	929	929	929	0
195	20231006	153600	32214725	929	929	929	929	0
196	20231006	153500	32214725	929	929	929	929	0
197	20231006	153400	32214725	929	929	929	929	0
198	20231006	153300	32214725	929	929	929	929	0
199	20231006	153200	32214725	929	929	929	929	0
200	20231006	153100	32214725	929	929	929	929	0
201	20231006	153000	32214725	929	929	929	929	3051
202	20231006	152900	29380346	926	926	926	926	0
203	20231006	152800	29380346	926	926	926	926	0
204	20231006	152700	29380346	926	926	926	926	0
205	20231006	152600	29380346	926	926	926	926	0
206	20231006	152500	29380346	926	926	926	926	0
207	20231006	152400	29380346	926	926	926	926	0
208	20231006	152300	29380346	926	926	926	926	0
209	20231006	152200	29380346	926	926	926	926	0
210	20231006	152100	29380346	926	926	926	926	0
211	20231006	152000	29380346	926	926	926	926	0
212	20231006	151900	29380346	926	927	927	926	10
213	20231006	151800	29371078	927	927	927	927	2
214	20231006	151700	29369224	927	927	927	927	8
215	20231006	151600	29361808	928	928	928	928	1
216	20231006	151500	29360880	927	928	928	927	37
217	20231006	151400	29326578	928	928	928	928	1
218	20231006	151300	29325650	928	928	928	928	1
219	20231006	151200	29324722	927	927	927	927	0
220	20231006	151100	29324722	927	928	928	927	52
221	20231006	151000	29276517	928	928	928	928	0
222	20231006	150900	29276517	928	928	928	928	1
223	20231006	150800	29275589	928	928	928	928	0
224	20231006	150700	29275589	928	928	928	928	0
225	20231006	150600	29275589	928	928	928	928	2
226	20231006	150500	29273733	928	928	928	928	0
227	20231006	150400	29273733	928	928	928	928	0
228	20231006	150300	29273733	928	928	928	928	0
229	20231006	150200	29273733	928	925	928	925	6
230	20231006	150100	29268180	925	928	928	925	5
231	20231006	150000	29263549	925	929	929	925	501
232	20231006	145900	28800014	929	929	929	929	45
233	20231006	145800	28758209	929	929	929	929	0
234	20231006	145700	28758209	929	929	929	929	0
235	20231006	145600	28758209	929	929	929	929	0
236	20231006	145500	28758209	929	929	929	929	0
237	20231006	145400	28758209	929	929	929	929	0
238	20231006	145300	28758209	929	929	929	929	0
239	20231006	145200	28758209	929	929	929	929	0
240	20231006	145100	28758209	929	929	929	929	6
241	20231006	145000	28752635	929	929	929	929	0
242	20231006	144900	28752635	929	929	929	929	24
243	20231006	144800	28730339	929	929	929	929	13
244	20231006	144700	28718262	925	925	925	925	357
245	20231006	144600	28388037	925	925	925	925	139
246	20231006	144500	28259462	926	926	926	926	2
247	20231006	144400	28257610	926	926	926	926	1
248	20231006	144300	28256684	926	926	926	926	0
249	20231006	144200	28256684	926	926	926	926	1
250	20231006	144100	28255758	926	926	926	926	10
251	20231006	144000	28246498	925	925	925	925	0
252	20231006	143900	28246498	925	925	925	925	0
253	20231006	143800	28246498	925	925	925	925	3270
254	20231006	143700	25221748	926	926	926	926	0
255	20231006	143600	25221748	926	926	926	926	1
256	20231006	143500	25220822	926	926	926	926	2
257	20231006	143400	25218970	926	926	926	926	10
258	20231006	143300	25209710	926	926	926	926	1
259	20231006	143200	25208784	926	926	926	926	0
260	20231006	143100	25208784	926	926	926	926	0
261	20231006	143000	25208784	926	926	926	926	9
262	20231006	142900	25200450	926	928	928	926	3220
263	20231006	142800	22218062	929	929	929	929	17
264	20231006	142700	22202269	929	929	929	929	0
265	20231006	142600	22202269	929	929	929	929	118
266	20231006	142500	22092647	929	929	929	929	1
267	20231006	142400	22091718	929	929	929	929	0
268	20231006	142300	22091718	929	929	929	929	1
269	20231006	142200	22090789	929	929	929	929	0
270	20231006	142100	22090789	929	929	929	929	1
271	20231006	142000	22089860	929	929	929	929	0
272	20231006	141900	22089860	929	929	929	929	0
273	20231006	141800	22089860	929	929	929	929	0
274	20231006	141700	22089860	929	929	929	929	1
275	20231006	141600	22088931	928	928	928	928	1
276	20231006	141500	22088003	929	929	929	929	0
277	20231006	141400	22088003	929	929	929	929	0
278	20231006	141300	22088003	929	929	929	929	0
279	20231006	141200	22088003	929	929	929	929	1
280	20231006	141100	22087074	929	929	929	929	3
281	20231006	141000	22084287	929	928	929	928	101
282	20231006	140900	21990558	929	928	929	928	887
283	20231006	140800	21167420	928	928	928	928	0
284	20231006	140700	21167420	928	928	928	928	1
285	20231006	140600	21166492	928	928	928	928	0
286	20231006	140500	21166492	928	928	928	928	0
287	20231006	140400	21166492	928	928	928	928	0
288	20231006	140300	21166492	928	928	928	928	0
289	20231006	140200	21166492	928	928	928	928	1
290	20231006	140100	21165564	928	928	928	928	0
291	20231006	140000	21165564	928	928	928	928	0
292	20231006	135900	21165564	928	928	928	928	0
293	20231006	135800	21165564	928	928	928	928	0
294	20231006	135700	21165564	928	928	928	928	0
295	20231006	135600	21165564	928	928	928	928	0
296	20231006	135500	21165564	928	928	928	928	0
297	20231006	135400	21165564	928	928	928	928	0
298	20231006	135300	21165564	928	928	928	928	0
299	20231006	135200	21165564	928	928	928	928	0
300	20231006	135100	21165564	928	928	928	928	0
301	20231006	135000	21165564	928	928	928	928	11
302	20231006	134900	21155356	928	928	928	928	0
303	20231006	134800	21155356	928	928	928	928	0
304	20231006	134700	21155356	928	928	928	928	0
305	20231006	134600	21155356	928	928	928	928	0
306	20231006	134500	21155356	928	928	928	928	0
307	20231006	134400	21155356	928	928	928	928	30
308	20231006	134300	21127516	928	928	928	928	0
309	20231006	134200	21127516	928	928	928	928	0
310	20231006	134100	21127516	928	928	928	928	0
311	20231006	134000	21127516	928	928	928	928	0
312	20231006	133900	21127516	928	928	928	928	0
313	20231006	133800	21127516	928	928	928	928	0
314	20231006	133700	21127516	928	928	928	928	0
315	20231006	133600	21127516	928	928	928	928	149
316	20231006	133500	20989244	929	929	929	929	107
317	20231006	133400	20889841	929	929	929	929	0
318	20231006	133300	20889841	929	929	929	929	0
319	20231006	133200	20889841	929	929	929	929	0
320	20231006	133100	20889841	929	929	929	929	0
321	20231006	133000	20889841	929	929	929	929	0
322	20231006	132900	20889841	929	929	929	929	0
323	20231006	132800	20889841	929	929	929	929	0
324	20231006	132700	20889841	929	929	929	929	0
325	20231006	132600	20889841	929	929	929	929	0
326	20231006	132500	20889841	929	929	929	929	1
327	20231006	132400	20888912	929	929	929	929	0
328	20231006	132300	20888912	929	929	929	929	1
329	20231006	132200	20887983	929	929	929	929	0
330	20231006	132100	20887983	929	929	929	929	0
331	20231006	132000	20887983	929	929	929	929	0
332	20231006	131900	20887983	929	929	929	929	0
333	20231006	131800	20887983	929	929	929	929	10
334	20231006	131700	20878693	929	929	929	929	63
335	20231006	131600	20820166	929	929	929	929	0
336	20231006	131500	20820166	929	929	929	929	0
337	20231006	131400	20820166	929	929	929	929	0
338	20231006	131300	20820166	929	929	929	929	0
339	20231006	131200	20820166	929	929	929	929	0
340	20231006	131100	20820166	929	929	929	929	32
341	20231006	131000	20790438	929	929	929	929	1
342	20231006	130900	20789509	929	929	929	929	0
343	20231006	130800	20789509	929	929	929	929	0
344	20231006	130700	20789509	929	929	929	929	0
345	20231006	130600	20789509	929	929	929	929	0
346	20231006	130500	20789509	929	929	929	929	0
347	20231006	130400	20789509	929	929	929	929	0
348	20231006	130300	20789509	929	929	929	929	1
349	20231006	130200	20788580	929	929	929	929	0
350	20231006	130100	20788580	929	928	929	928	2
351	20231006	130000	20786723	929	929	929	929	0
352	20231006	125900	20786723	929	929	929	928	3
353	20231006	125800	20783937	929	929	929	929	0
354	20231006	125700	20783937	929	928	929	928	2
355	20231006	125600	20782080	929	929	929	929	108
356	20231006	125500	20681748	929	929	929	929	0
357	20231006	125400	20681748	929	929	929	928	37
358	20231006	125300	20647409	928	928	928	928	0
359	20231006	125200	20647409	928	928	928	928	0
360	20231006	125100	20647409	928	928	928	928	0
361	20231006	125000	20647409	928	929	929	928	44
362	20231006	124900	20606556	929	929	929	929	0
363	20231006	124800	20606556	929	929	929	929	0
364	20231006	124700	20606556	929	929	929	929	0
365	20231006	124600	20606556	929	929	929	929	0
366	20231006	124500	20606556	929	929	929	929	0
367	20231006	124400	20606556	929	929	929	929	1
368	20231006	124300	20605627	929	929	929	929	0
369	20231006	124200	20605627	929	929	929	929	54
370	20231006	124100	20555461	929	929	929	929	0
371	20231006	124000	20555461	929	929	929	929	0
372	20231006	123900	20555461	929	929	929	929	0
373	20231006	123800	20555461	929	929	929	929	1
374	20231006	123700	20554532	929	931	931	929	170
375	20231006	123600	20396599	929	929	929	929	0
376	20231006	123500	20396599	929	929	929	929	0
377	20231006	123400	20396599	929	929	929	929	120
378	20231006	123300	20285119	929	931	931	929	80
379	20231006	123200	20210750	930	930	930	930	0
380	20231006	123100	20210750	930	930	930	930	0
381	20231006	123000	20210750	930	930	930	930	0
382	20231006	122900	20210750	930	930	930	930	0
383	20231006	122800	20210750	930	930	930	930	0
384	20231006	122700	20210750	930	931	931	930	264
385	20231006	122600	19965022	932	932	932	932	0
386	20231006	122500	19965022	932	932	932	932	0
387	20231006	122400	19965022	932	932	932	932	0
388	20231006	122300	19965022	932	932	932	932	54
389	20231006	122200	19914694	932	932	932	932	0
390	20231006	122100	19914694	932	932	932	932	0
391	20231006	122000	19914694	932	932	932	932	0
392	20231006	121900	19914694	932	932	932	932	1
393	20231006	121800	19913762	933	933	933	933	0
394	20231006	121700	19913762	933	933	933	933	0
395	20231006	121600	19913762	933	933	933	933	0
396	20231006	121500	19913762	933	933	933	933	0
397	20231006	121400	19913762	933	933	933	933	0
398	20231006	121300	19913762	933	933	933	933	0
399	20231006	121200	19913762	933	933	933	933	0
400	20231006	121100	19913762	933	933	933	933	400
401	20231006	121000	19540562	933	933	933	933	0
402	20231006	120900	19540562	933	932	933	932	500
403	20231006	120800	19074216	932	932	932	932	0
404	20231006	120700	19074216	932	932	932	932	0
405	20231006	120600	19074216	932	932	932	932	0
406	20231006	120500	19074216	932	932	932	932	0
407	20231006	120400	19074216	932	932	932	932	10
408	20231006	120300	19064896	932	932	932	932	0
409	20231006	120200	19064896	932	932	932	932	0
410	20231006	120100	19064896	932	932	932	932	0
411	20231006	120000	19064896	932	932	932	932	0
412	20231006	115900	19064896	932	932	932	932	0
413	20231006	115800	19064896	932	932	932	932	267
414	20231006	115700	18816052	932	932	932	932	0
415	20231006	115600	18816052	932	932	932	932	0
416	20231006	115500	18816052	932	933	933	932	2238
417	20231006	115400	16730231	933	933	933	933	1
418	20231006	115300	16729298	932	932	932	932	0
419	20231006	115200	16729298	932	932	932	932	0
420	20231006	115100	16729298	932	932	932	932	0
421	20231006	115000	16729298	932	931	932	931	767
422	20231006	114900	16014483	931	931	931	931	108
423	20231006	114800	15913935	932	932	932	932	200
424	20231006	114700	15727535	932	932	932	932	0
425	20231006	114600	15727535	932	932	932	932	0
426	20231006	114500	15727535	932	932	932	932	0
427	20231006	114400	15727535	932	932	932	932	0
428	20231006	114300	15727535	932	932	932	932	0
429	20231006	114200	15727535	932	932	932	932	0
430	20231006	114100	15727535	932	932	932	932	0
431	20231006	114000	15727535	932	932	932	932	0
432	20231006	113900	15727535	932	932	932	932	62
433	20231006	113800	15669751	933	933	933	933	0
434	20231006	113700	15669751	933	933	933	933	0
435	20231006	113600	15669751	933	933	933	933	0
436	20231006	113500	15669751	933	933	933	933	0
437	20231006	113400	15669751	933	933	933	933	0
438	20231006	113300	15669751	933	933	933	933	12
439	20231006	113200	15658555	933	933	933	933	0
440	20231006	113100	15658555	933	933	933	933	50
441	20231006	113000	15611905	933	933	933	933	0
442	20231006	112900	15611905	933	933	933	933	0
443	20231006	112800	15611905	933	933	933	933	0
444	20231006	112700	15611905	933	933	933	933	0
445	20231006	112600	15611905	933	933	933	933	0
446	20231006	112500	15611905	933	933	933	933	0
447	20231006	112400	15611905	933	931	933	931	107
448	20231006	112300	15512138	931	931	931	931	0
449	20231006	112200	15512138	931	931	931	931	168
450	20231006	112100	15355730	931	931	931	931	0
451	20231006	112000	15355730	931	931	931	931	0
452	20231006	111900	15355730	931	931	931	931	0
453	20231006	111800	15355730	931	931	931	931	1
454	20231006	111700	15354799	931	931	931	931	0
455	20231006	111600	15354799	931	931	931	931	0
456	20231006	111500	15354799	931	931	931	931	1
457	20231006	111400	15353868	932	932	932	932	0
458	20231006	111300	15353868	932	932	932	932	0
459	20231006	111200	15353868	932	932	932	932	0
460	20231006	111100	15353868	932	930	932	930	183
461	20231006	111000	15183674	930	930	930	930	429
462	20231006	110900	14784704	930	930	930	930	3885
463	20231006	110800	11171654	927	927	927	927	0
464	20231006	110700	11171654	927	927	927	927	0
465	20231006	110600	11171654	927	927	927	927	0
466	20231006	110500	11171654	927	927	927	927	50
467	20231006	110400	11125304	927	927	927	927	1
468	20231006	110300	11124377	927	927	927	927	0
469	20231006	110200	11124377	927	927	927	927	0
470	20231006	110100	11124377	927	927	927	927	2
471	20231006	110000	11122523	926	926	926	926	0
472	20231006	105900	11122523	926	926	926	926	0
473	20231006	105800	11122523	926	926	926	926	0
474	20231006	105700	11122523	926	926	926	926	0
475	20231006	105600	11122523	926	926	926	926	104
476	20231006	105500	11026219	926	926	926	926	3
477	20231006	105400	11023441	925	925	925	925	0
478	20231006	105300	11023441	925	925	925	925	0
479	20231006	105200	11023441	925	925	925	925	0
480	20231006	105100	11023441	925	925	925	925	0
481	20231006	105000	11023441	925	925	925	925	0
482	20231006	104900	11023441	925	925	925	925	0
483	20231006	104800	11023441	925	925	925	925	15
484	20231006	104700	11009566	926	926	926	926	0
485	20231006	104600	11009566	926	926	926	926	0
486	20231006	104500	11009566	926	926	926	926	0
487	20231006	104400	11009566	926	926	926	926	0
488	20231006	104300	11009566	926	926	926	926	3480
489	20231006	104200	7787086	926	924	926	924	404
490	20231006	104100	7412985	926	926	926	926	0
491	20231006	104000	7412985	926	926	926	926	0
492	20231006	103900	7412985	926	926	926	926	2
493	20231006	103800	7411133	926	926	926	926	0
494	20231006	103700	7411133	926	926	926	926	1
495	20231006	103600	7410207	924	924	924	924	1
496	20231006	103500	7409283	926	926	926	926	0
497	20231006	103400	7409283	926	926	926	926	0
498	20231006	103300	7409283	926	926	926	926	1
499	20231006	103200	7408357	925	925	925	925	0
500	20231006	103100	7408357	925	925	925	925	446
501	20231006	103000	6995807	926	926	926	926	0
502	20231006	102900	6995807	926	926	926	926	0
503	20231006	102800	6995807	926	926	926	926	2
504	20231006	102700	6993955	927	927	927	927	0
505	20231006	102600	6993955	927	927	927	927	0
506	20231006	102500	6993955	927	927	927	927	0
507	20231006	102400	6993955	927	927	927	927	0
508	20231006	102300	6993955	927	927	927	927	0
509	20231006	102200	6993955	927	927	927	927	55
510	20231006	102100	6942970	926	926	926	926	2
511	20231006	102000	6941118	926	926	926	926	0
512	20231006	101900	6941118	926	926	926	926	26
513	20231006	101800	6917042	926	926	926	926	75
514	20231006	101700	6847592	926	926	926	926	1
515	20231006	101600	6846666	926	926	926	926	0
516	20231006	101500	6846666	926	926	926	926	0
517	20231006	101400	6846666	926	926	926	926	324
518	20231006	101300	6546642	926	926	926	926	618
519	20231006	101200	5974374	926	926	926	926	1
520	20231006	101100	5973448	927	927	927	927	0
521	20231006	101000	5973448	927	927	927	927	1
522	20231006	100900	5972521	925	926	926	925	10
523	20231006	100800	5963270	925	925	925	925	2
524	20231006	100700	5961420	926	927	927	926	2
525	20231006	100600	5959567	925	925	925	925	1
526	20231006	100500	5958642	926	926	926	926	1
527	20231006	100400	5957716	927	927	927	927	1
528	20231006	100300	5956789	928	928	928	928	1
529	20231006	100200	5955861	930	930	930	930	0
530	20231006	100100	5955861	930	930	930	930	0
531	20231006	100000	5955861	930	930	930	930	1
532	20231006	095900	5954931	924	924	924	924	0
533	20231006	095800	5954931	924	924	924	924	0
534	20231006	095700	5954931	924	924	924	924	1
535	20231006	095600	5954007	925	925	925	925	0
536	20231006	095500	5954007	925	925	925	925	51
537	20231006	095400	5906832	927	927	927	927	1
538	20231006	095300	5905905	928	928	928	928	1
539	20231006	095200	5904977	925	925	925	925	0
540	20231006	095100	5904977	925	925	925	925	17
541	20231006	095000	5889252	926	926	926	926	2
542	20231006	094900	5887400	927	930	930	927	8
543	20231006	094800	5879966	928	928	928	928	1
544	20231006	094700	5879038	930	930	930	930	0
545	20231006	094600	5879038	930	930	930	930	0
546	20231006	094500	5879038	930	930	930	930	1
547	20231006	094400	5878108	926	926	926	926	0
548	20231006	094300	5878108	926	930	930	926	267
549	20231006	094200	5630858	926	926	927	926	264
550	20231006	094100	5386393	930	930	930	930	0
551	20231006	094000	5386393	930	930	930	930	215
552	20231006	093900	5186443	930	930	930	930	50
553	20231006	093800	5139943	932	932	932	932	0
554	20231006	093700	5139943	932	932	932	932	0
555	20231006	093600	5139943	932	932	932	932	7
556	20231006	093500	5133419	932	932	932	932	1
557	20231006	093400	5132487	932	932	932	932	3
558	20231006	093300	5129691	932	932	932	932	5
559	20231006	093200	5125031	932	929	932	929	2001
560	20231006	093100	3264250	929	929	929	929	0
561	20231006	093000	3264250	929	929	929	929	10
562	20231006	092900	3254960	929	929	929	929	0
563	20231006	092800	3254960	929	929	929	929	215
564	20231006	092700	3055225	930	930	930	930	0
565	20231006	092600	3055225	930	930	930	930	0
566	20231006	092500	3055225	930	930	930	930	0
567	20231006	092400	3055225	930	930	930	930	4
568	20231006	092300	3051505	930	930	930	930	0
569	20231006	092200	3051505	930	930	930	930	1
570	20231006	092100	3050575	925	925	925	925	88
571	20231006	092000	2969175	925	925	925	925	3
572	20231006	091900	2966400	923	924	924	923	3
573	20231006	091800	2963629	925	925	925	925	1
574	20231006	091700	2962704	925	926	926	925	419
575	20231006	091600	2575116	930	930	930	930	1
576	20231006	091500	2574186	930	930	930	930	0
577	20231006	091400	2574186	930	930	930	930	3
578	20231006	091300	2571396	930	930	930	930	0
579	20231006	091200	2571396	930	930	930	930	6
580	20231006	091100	2565816	925	925	925	925	32
581	20231006	091000	2536216	925	925	925	925	50
582	20231006	090900	2489966	925	925	925	925	1
583	20231006	090800	2489041	926	926	926	926	0
584	20231006	090700	2489041	926	927	927	926	2
585	20231006	090600	2487188	927	928	928	927	2
586	20231006	090500	2485333	930	927	930	926	3
587	20231006	090400	2482550	927	927	927	927	1048
588	20231006	090300	1511054	927	927	927	927	0
589	20231006	090200	1511054	927	928	928	927	154
590	20231006	090100	1368295	929	933	933	929	5
591	20231006	090000	1363640	934	934	934	934	1460