KissMeData/006200/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184400	53776866	909	909	909	909	308
3	20231025	184300	53776866	909	909	909	909	0
4	20231025	184200	53776866	909	909	909	909	0
5	20231025	184100	53776866	909	909	909	909	0
6	20231025	184000	53776866	909	909	909	909	0
7	20231025	183900	53776866	909	909	909	909	0
8	20231025	183800	53776866	909	909	909	909	0
9	20231025	183700	53776866	909	909	909	909	0
10	20231025	183600	53776866	909	909	909	909	0
11	20231025	183500	53776866	909	909	909	909	0
12	20231025	183400	53776866	909	909	909	909	0
13	20231025	183300	53776866	909	909	909	909	0
14	20231025	183200	53776866	909	909	909	909	0
15	20231025	183100	53776866	909	909	909	909	0
16	20231025	183000	53776866	909	909	909	909	0
17	20231025	182900	53776866	909	909	909	909	0
18	20231025	182800	53776866	909	909	909	909	0
19	20231025	182700	53776866	909	909	909	909	0
20	20231025	182600	53776866	909	909	909	909	0
21	20231025	182500	53776866	909	909	909	909	0
22	20231025	182400	53776866	909	909	909	909	0
23	20231025	182300	53776866	909	909	909	909	0
24	20231025	182200	53776866	909	909	909	909	0
25	20231025	182100	53776866	909	909	909	909	0
26	20231025	182000	53776866	909	909	909	909	0
27	20231025	181900	53776866	909	909	909	909	0
28	20231025	181800	53776866	909	909	909	909	0
29	20231025	181700	53776866	909	909	909	909	0
30	20231025	181600	53776866	909	909	909	909	0
31	20231025	181500	53776866	909	909	909	909	0
32	20231025	181400	53776866	909	909	909	909	308
33	20231025	181300	53776866	909	909	909	909	0
34	20231025	181200	53776866	909	909	909	909	0
35	20231025	181100	53776866	909	909	909	909	0
36	20231025	181000	53776866	909	909	909	909	0
37	20231025	180900	53776866	909	909	909	909	0
38	20231025	180800	53776866	909	909	909	909	0
39	20231025	180700	53776866	909	909	909	909	0
40	20231025	180600	53776866	909	909	909	909	0
41	20231025	180500	53776866	909	909	909	909	0
42	20231025	180400	53776866	909	909	909	909	0
43	20231025	180300	53776866	909	909	909	909	0
44	20231025	180200	53776866	909	909	909	909	0
45	20231025	180100	53776866	909	909	909	909	0
46	20231025	180000	53776866	909	909	909	909	0
47	20231025	175900	53776866	909	909	909	909	0
48	20231025	175800	53776866	909	909	909	909	0
49	20231025	175700	53776866	909	909	909	909	0
50	20231025	175600	53776866	909	909	909	909	0
51	20231025	175500	53776866	909	909	909	909	0
52	20231025	175400	53776866	909	909	909	909	0
53	20231025	175300	53776866	909	909	909	909	0
54	20231025	175200	53776866	909	909	909	909	0
55	20231025	175100	53776866	909	909	909	909	0
56	20231025	175000	53776866	909	909	909	909	0
57	20231025	174900	53776866	909	909	909	909	0
58	20231025	174800	53776866	909	909	909	909	0
59	20231025	174700	53776866	909	909	909	909	0
60	20231025	174600	53776866	909	909	909	909	0
61	20231025	174500	53776866	909	909	909	909	0
62	20231025	174400	53776866	909	909	909	909	308
63	20231025	174300	53776866	909	909	909	909	0
64	20231025	174200	53776866	909	909	909	909	0
65	20231025	174100	53776866	909	909	909	909	0
66	20231025	174000	53776866	909	909	909	909	0
67	20231025	173900	53776866	909	909	909	909	0
68	20231025	173800	53776866	909	909	909	909	0
69	20231025	173700	53776866	909	909	909	909	0
70	20231025	173600	53776866	909	909	909	909	0
71	20231025	173500	53776866	909	909	909	909	0
72	20231025	173400	53776866	909	909	909	909	0
73	20231025	173300	53776866	909	909	909	909	0
74	20231025	173200	53776866	909	909	909	909	0
75	20231025	173100	53776866	909	909	909	909	0
76	20231025	173000	53776866	909	909	909	909	0
77	20231025	172900	53776866	909	909	909	909	0
78	20231025	172800	53776866	909	909	909	909	0
79	20231025	172700	53776866	909	909	909	909	0
80	20231025	172600	53776866	909	909	909	909	0
81	20231025	172500	53776866	909	909	909	909	0
82	20231025	172400	53776866	909	909	909	909	0
83	20231025	172300	53776866	909	909	909	909	0
84	20231025	172200	53776866	909	909	909	909	0
85	20231025	172100	53776866	909	909	909	909	0
86	20231025	172000	53776866	909	909	909	909	0
87	20231025	171900	53776866	909	909	909	909	0
88	20231025	171800	53776866	909	909	909	909	0
89	20231025	171700	53776866	909	909	909	909	0
90	20231025	171600	53776866	909	909	909	909	0
91	20231025	171500	53776866	909	909	909	909	0
92	20231025	171400	53776866	909	909	909	909	308
93	20231025	171300	53776866	909	909	909	909	0
94	20231025	171200	53776866	909	909	909	909	0
95	20231025	171100	53776866	909	909	909	909	0
96	20231025	171000	53776866	909	909	909	909	0
97	20231025	170900	53776866	909	909	909	909	0
98	20231025	170800	53776866	909	909	909	909	0
99	20231025	170700	53776866	909	909	909	909	0
100	20231025	170600	53776866	909	909	909	909	0
101	20231025	170500	53776866	909	909	909	909	0
102	20231025	170400	53776866	909	909	909	909	0
103	20231025	170300	53776866	909	909	909	909	0
104	20231025	170200	53776866	909	909	909	909	0
105	20231025	170100	53776866	909	909	909	909	0
106	20231025	170000	53776866	909	909	909	909	0
107	20231025	165900	53776866	909	909	909	909	0
108	20231025	165800	53776866	909	909	909	909	0
109	20231025	165700	53776866	909	909	909	909	0
110	20231025	165600	53776866	909	909	909	909	0
111	20231025	165500	53776866	909	909	909	909	0
112	20231025	165400	53776866	909	909	909	909	0
113	20231025	165300	53776866	909	909	909	909	0
114	20231025	165200	53776866	909	909	909	909	0
115	20231025	165100	53776866	909	909	909	909	0
116	20231025	165000	53776866	909	909	909	909	0
117	20231025	164900	53776866	909	909	909	909	0
118	20231025	164800	53776866	909	909	909	909	0
119	20231025	164700	53776866	909	909	909	909	0
120	20231025	164600	53776866	909	909	909	909	0
121	20231025	164500	53776866	909	909	909	909	0
122	20231025	164400	53776866	909	909	909	909	308
123	20231025	164300	53776866	909	909	909	909	0
124	20231025	164200	53776866	909	909	909	909	0
125	20231025	164100	53776866	909	909	909	909	0
126	20231025	164000	53776866	909	909	909	909	0
127	20231025	163900	53776866	909	909	909	909	0
128	20231025	163800	53776866	909	909	909	909	0
129	20231025	163700	53776866	909	909	909	909	0
130	20231025	163600	53776866	909	909	909	909	0
131	20231025	163500	53776866	909	909	909	909	0
132	20231025	163400	53776866	909	909	909	909	0
133	20231025	163300	53776866	909	909	909	909	0
134	20231025	163200	53776866	909	909	909	909	0
135	20231025	163100	53776866	909	909	909	909	0
136	20231025	163000	53776866	909	909	909	909	0
137	20231025	162900	53776866	909	909	909	909	0
138	20231025	162800	53776866	909	909	909	909	0
139	20231025	162700	53776866	909	909	909	909	0
140	20231025	162600	53776866	909	909	909	909	0
141	20231025	162500	53776866	909	909	909	909	0
142	20231025	162400	53776866	909	909	909	909	0
143	20231025	162300	53776866	909	909	909	909	0
144	20231025	162200	53776866	909	909	909	909	0
145	20231025	162100	53776866	909	909	909	909	0
146	20231025	162000	53776866	909	909	909	909	0
147	20231025	161900	53776866	909	909	909	909	0
148	20231025	161800	53776866	909	909	909	909	0
149	20231025	161700	53776866	909	909	909	909	0
150	20231025	161600	53776866	909	909	909	909	0
151	20231025	161500	53776866	909	909	909	909	0
152	20231025	161400	53776866	909	909	909	909	308
153	20231025	161300	53776866	909	909	909	909	0
154	20231025	161200	53776866	909	909	909	909	0
155	20231025	161100	53776866	909	909	909	909	0
156	20231025	161000	53776866	909	909	909	909	0
157	20231025	160900	53776866	909	909	909	909	0
158	20231025	160800	53776866	909	909	909	909	0
159	20231025	160700	53776866	909	909	909	909	0
160	20231025	160600	53776866	909	909	909	909	0
161	20231025	160500	53776866	909	909	909	909	0
162	20231025	160400	53776866	909	909	909	909	0
163	20231025	160300	53776866	909	909	909	909	0
164	20231025	160200	53776866	909	909	909	909	0
165	20231025	160100	53776866	909	909	909	909	0
166	20231025	160000	53776866	909	909	909	909	0
167	20231025	155900	53776866	909	909	909	909	0
168	20231025	155800	53776866	909	909	909	909	0
169	20231025	155700	53776866	909	909	909	909	0
170	20231025	155600	53776866	909	909	909	909	0
171	20231025	155500	53776866	909	909	909	909	0
172	20231025	155400	53776866	909	909	909	909	0
173	20231025	155300	53776866	909	909	909	909	0
174	20231025	155200	53776866	909	909	909	909	0
175	20231025	155100	53776866	909	909	909	909	0
176	20231025	155000	53776866	909	909	909	909	0
177	20231025	154900	53776866	909	909	909	909	0
178	20231025	154800	53776866	909	909	909	909	0
179	20231025	154700	53776866	909	909	909	909	0
180	20231025	154600	53776866	909	909	909	909	0
181	20231025	154500	53776866	909	909	909	909	0
182	20231025	154400	53776866	909	909	909	909	308
183	20231025	154300	53776866	909	909	909	909	0
184	20231025	154200	53776866	909	909	909	909	0
185	20231025	154100	53776866	909	909	909	909	0
186	20231025	154000	53776866	909	909	909	909	0
187	20231025	153900	53776866	909	909	909	909	0
188	20231025	153800	53776866	909	909	909	909	0
189	20231025	153700	53776866	909	909	909	909	0
190	20231025	153600	53776866	909	909	909	909	0
191	20231025	153500	53776866	909	909	909	909	0
192	20231025	153400	53776866	909	909	909	909	0
193	20231025	153300	53776866	909	909	909	909	0
194	20231025	153200	53776866	909	909	909	909	0
195	20231025	153100	53776866	909	909	909	909	0
196	20231025	153000	53776866	909	909	909	909	308
197	20231025	152900	53496894	904	904	904	904	0
198	20231025	152800	53496894	904	904	904	904	0
199	20231025	152700	53496894	904	904	904	904	0
200	20231025	152600	53496894	904	904	904	904	0
201	20231025	152500	53496894	904	904	904	904	0
202	20231025	152400	53496894	904	904	904	904	0
203	20231025	152300	53496894	904	904	904	904	0
204	20231025	152200	53496894	904	904	904	904	0
205	20231025	152100	53496894	904	904	904	904	0
206	20231025	152000	53496894	904	904	904	904	0
207	20231025	151900	53496894	904	905	905	904	5686
208	20231025	151800	48351182	906	907	907	906	2374
209	20231025	151700	46200283	907	907	907	907	919
210	20231025	151600	45366750	911	911	911	911	0
211	20231025	151500	45366750	911	911	911	911	0
212	20231025	151400	45366750	911	911	911	911	0
213	20231025	151300	45366750	911	911	911	911	0
214	20231025	151200	45366750	911	910	911	907	502
215	20231025	151100	44910820	911	911	911	911	58
216	20231025	151000	44857982	914	914	914	914	0
217	20231025	150900	44857982	914	914	914	914	4
218	20231025	150800	44854326	914	914	914	914	0
219	20231025	150700	44854326	914	914	914	914	0
220	20231025	150600	44854326	914	914	914	914	0
221	20231025	150500	44854326	914	914	914	914	0
222	20231025	150400	44854326	914	914	914	914	30
223	20231025	150300	44826906	914	914	914	914	0
224	20231025	150200	44826906	914	914	914	914	0
225	20231025	150100	44826906	914	914	914	914	0
226	20231025	150000	44826906	914	914	914	914	0
227	20231025	145900	44826906	914	914	914	914	0
228	20231025	145800	44826906	914	914	914	914	0
229	20231025	145700	44826906	914	914	914	914	0
230	20231025	145600	44826906	914	914	914	914	0
231	20231025	145500	44826906	914	914	914	914	0
232	20231025	145400	44826906	914	914	914	914	1
233	20231025	145300	44825992	910	910	910	910	0
234	20231025	145200	44825992	910	910	910	910	0
235	20231025	145100	44825992	910	911	911	910	114
236	20231025	145000	44722182	915	915	915	915	0
237	20231025	144900	44722182	915	915	915	915	0
238	20231025	144800	44722182	915	914	915	914	18
239	20231025	144700	44705713	915	915	915	915	0
240	20231025	144600	44705713	915	915	915	915	0
241	20231025	144500	44705713	915	915	915	915	0
242	20231025	144400	44705713	915	915	915	915	0
243	20231025	144300	44705713	915	915	915	915	0
244	20231025	144200	44705713	915	915	915	915	0
245	20231025	144100	44705713	915	914	915	914	81
246	20231025	144000	44631606	916	916	916	916	0
247	20231025	143900	44631606	916	916	916	916	168
248	20231025	143800	44477718	916	916	916	916	0
249	20231025	143700	44477718	916	916	916	916	0
250	20231025	143600	44477718	916	916	916	916	0
251	20231025	143500	44477718	916	916	916	916	0
252	20231025	143400	44477718	916	916	916	916	0
253	20231025	143300	44477718	916	916	916	916	0
254	20231025	143200	44477718	916	916	916	916	0
255	20231025	143100	44477718	916	916	916	916	0
256	20231025	143000	44477718	916	916	916	916	9
257	20231025	142900	44469474	917	917	917	917	0
258	20231025	142800	44469474	917	917	917	917	90
259	20231025	142700	44386944	917	917	917	917	0
260	20231025	142600	44386944	917	917	917	917	0
261	20231025	142500	44386944	917	917	917	917	0
262	20231025	142400	44386944	917	917	917	917	0
263	20231025	142300	44386944	917	917	917	917	0
264	20231025	142200	44386944	917	917	917	917	0
265	20231025	142100	44386944	917	917	917	917	0
266	20231025	142000	44386944	917	917	917	917	0
267	20231025	141900	44386944	917	917	917	917	6
268	20231025	141800	44381442	916	916	916	916	0
269	20231025	141700	44381442	916	916	916	916	0
270	20231025	141600	44381442	916	916	916	916	0
271	20231025	141500	44381442	916	916	916	916	0
272	20231025	141400	44381442	916	916	916	916	0
273	20231025	141300	44381442	916	916	916	916	0
274	20231025	141200	44381442	916	916	916	916	0
275	20231025	141100	44381442	916	916	916	916	0
276	20231025	141000	44381442	916	916	916	916	1
277	20231025	140900	44380526	916	916	916	916	0
278	20231025	140800	44380526	916	916	916	916	0
279	20231025	140700	44380526	916	916	916	916	0
280	20231025	140600	44380526	916	916	916	916	0
281	20231025	140500	44380526	916	916	916	916	0
282	20231025	140400	44380526	916	916	916	916	0
283	20231025	140300	44380526	916	916	916	916	0
284	20231025	140200	44380526	916	916	916	916	0
285	20231025	140100	44380526	916	916	916	916	0
286	20231025	140000	44380526	916	916	916	916	0
287	20231025	135900	44380526	916	916	916	916	1
288	20231025	135800	44379610	916	916	916	916	4
289	20231025	135700	44375946	917	917	917	917	33
290	20231025	135600	44345685	920	920	920	920	0
291	20231025	135500	44345685	920	920	920	920	0
292	20231025	135400	44345685	920	920	920	920	5
293	20231025	135300	44341085	915	915	915	915	0
294	20231025	135200	44341085	915	915	915	915	0
295	20231025	135100	44341085	915	915	915	915	0
296	20231025	135000	44341085	915	915	915	915	0
297	20231025	134900	44341085	915	915	915	915	0
298	20231025	134800	44341085	915	915	915	915	0
299	20231025	134700	44341085	915	915	915	915	0
300	20231025	134600	44341085	915	915	915	915	0
301	20231025	134500	44341085	915	915	915	915	0
302	20231025	134400	44341085	915	915	915	915	0
303	20231025	134300	44341085	915	915	915	915	0
304	20231025	134200	44341085	915	915	915	915	0
305	20231025	134100	44341085	915	915	915	915	0
306	20231025	134000	44341085	915	915	915	915	0
307	20231025	133900	44341085	915	915	915	915	0
308	20231025	133800	44341085	915	915	915	915	0
309	20231025	133700	44341085	915	915	915	915	0
310	20231025	133600	44341085	915	915	915	915	0
311	20231025	133500	44341085	915	915	915	915	0
312	20231025	133400	44341085	915	915	915	915	0
313	20231025	133300	44341085	915	915	915	915	0
314	20231025	133200	44341085	915	915	915	915	0
315	20231025	133100	44341085	915	915	915	915	471
316	20231025	133000	43910120	915	915	915	915	0
317	20231025	132900	43910120	915	915	915	915	91
318	20231025	132800	43826855	911	911	911	911	0
319	20231025	132700	43826855	911	911	911	911	0
320	20231025	132600	43826855	911	911	911	911	0
321	20231025	132500	43826855	911	911	911	911	861
322	20231025	132400	43042484	910	910	910	910	2
323	20231025	132300	43040664	909	908	909	908	14
324	20231025	132200	43027950	908	908	908	908	0
325	20231025	132100	43027950	908	908	908	908	0
326	20231025	132000	43027950	908	909	909	908	506
327	20231025	131900	42568208	909	909	909	909	0
328	20231025	131800	42568208	909	909	909	909	0
329	20231025	131700	42568208	909	909	909	909	0
330	20231025	131600	42568208	909	909	909	909	0
331	20231025	131500	42568208	909	909	909	909	0
332	20231025	131400	42568208	909	910	910	909	24
333	20231025	131300	42546382	911	911	911	911	0
334	20231025	131200	42546382	911	911	911	911	1139
335	20231025	131100	41508753	911	911	911	911	1
336	20231025	131000	41507842	915	915	915	915	0
337	20231025	130900	41507842	915	915	915	915	0
338	20231025	130800	41507842	915	915	915	915	0
339	20231025	130700	41507842	915	915	915	915	0
340	20231025	130600	41507842	915	915	915	915	0
341	20231025	130500	41507842	915	915	915	915	0
342	20231025	130400	41507842	915	915	915	915	0
343	20231025	130300	41507842	915	915	915	915	0
344	20231025	130200	41507842	915	915	915	915	0
345	20231025	130100	41507842	915	915	915	915	0
346	20231025	130000	41507842	915	915	915	915	0
347	20231025	125900	41507842	915	915	915	915	0
348	20231025	125800	41507842	915	915	915	915	0
349	20231025	125700	41507842	915	915	915	915	0
350	20231025	125600	41507842	915	914	915	914	100
351	20231025	125500	41416347	915	915	915	915	0
352	20231025	125400	41416347	915	915	915	915	0
353	20231025	125300	41416347	915	918	918	915	2251
354	20231025	125200	39355182	920	920	920	920	0
355	20231025	125100	39355182	920	920	920	920	0
356	20231025	125000	39355182	920	920	920	920	0
357	20231025	124900	39355182	920	920	920	920	436
358	20231025	124800	38954062	922	922	922	922	0
359	20231025	124700	38954062	922	922	922	922	0
360	20231025	124600	38954062	922	922	922	922	0
361	20231025	124500	38954062	922	922	922	922	0
362	20231025	124400	38954062	922	922	922	922	0
363	20231025	124300	38954062	922	922	922	922	0
364	20231025	124200	38954062	922	922	922	922	0
365	20231025	124100	38954062	922	922	922	922	5
366	20231025	124000	38949452	919	919	919	919	1
367	20231025	123900	38948533	919	919	919	919	0
368	20231025	123800	38948533	919	919	919	919	0
369	20231025	123700	38948533	919	919	919	919	0
370	20231025	123600	38948533	919	919	919	919	0
371	20231025	123500	38948533	919	919	919	919	1
372	20231025	123400	38947614	919	919	919	919	0
373	20231025	123300	38947614	919	919	919	919	3
374	20231025	123200	38944857	925	925	925	925	0
375	20231025	123100	38944857	925	925	925	925	0
376	20231025	123000	38944857	925	925	925	925	0
377	20231025	122900	38944857	925	925	925	925	0
378	20231025	122800	38944857	925	925	925	925	0
379	20231025	122700	38944857	925	925	925	925	0
380	20231025	122600	38944857	925	925	925	925	0
381	20231025	122500	38944857	925	925	925	925	0
382	20231025	122400	38944857	925	925	925	925	0
383	20231025	122300	38944857	925	925	925	925	0
384	20231025	122200	38944857	925	917	925	917	2
385	20231025	122100	38943015	915	922	922	915	12
386	20231025	122000	38932022	926	926	926	926	0
387	20231025	121900	38932022	926	926	926	926	0
388	20231025	121800	38932022	926	926	926	926	0
389	20231025	121700	38932022	926	926	926	926	0
390	20231025	121600	38932022	926	926	926	926	0
391	20231025	121500	38932022	926	926	926	926	0
392	20231025	121400	38932022	926	926	926	926	0
393	20231025	121300	38932022	926	926	926	926	0
394	20231025	121200	38932022	926	926	926	926	0
395	20231025	121100	38932022	926	926	926	926	0
396	20231025	121000	38932022	926	926	926	926	0
397	20231025	120900	38932022	926	926	926	926	0
398	20231025	120800	38932022	926	926	926	926	0
399	20231025	120700	38932022	926	926	926	926	0
400	20231025	120600	38932022	926	926	926	926	0
401	20231025	120500	38932022	926	926	926	926	0
402	20231025	120400	38932022	926	926	926	926	0
403	20231025	120300	38932022	926	926	926	926	0
404	20231025	120200	38932022	926	926	926	926	0
405	20231025	120100	38932022	926	926	926	926	0
406	20231025	120000	38932022	926	926	926	926	0
407	20231025	115900	38932022	926	926	926	926	0
408	20231025	115800	38932022	926	926	926	926	0
409	20231025	115700	38932022	926	926	926	926	0
410	20231025	115600	38932022	926	926	926	926	0
411	20231025	115500	38932022	926	926	926	926	0
412	20231025	115400	38932022	926	926	926	926	0
413	20231025	115300	38932022	926	926	926	926	0
414	20231025	115200	38932022	926	926	926	926	0
415	20231025	115100	38932022	926	926	926	926	0
416	20231025	115000	38932022	926	926	926	926	0
417	20231025	114900	38932022	926	926	926	926	0
418	20231025	114800	38932022	926	926	926	926	0
419	20231025	114700	38932022	926	926	926	926	0
420	20231025	114600	38932022	926	926	926	926	0
421	20231025	114500	38932022	926	926	926	926	0
422	20231025	114400	38932022	926	926	926	926	0
423	20231025	114300	38932022	926	926	926	926	1
424	20231025	114200	38931096	922	926	926	922	641
425	20231025	114100	38337534	926	926	926	926	0
426	20231025	114000	38337534	926	926	926	926	0
427	20231025	113900	38337534	926	926	926	926	0
428	20231025	113800	38337534	926	926	926	926	0
429	20231025	113700	38337534	926	926	926	926	0
430	20231025	113600	38337534	926	926	926	926	6
431	20231025	113500	38331978	926	926	926	926	893
432	20231025	113400	37505060	926	926	926	926	242
433	20231025	113300	37280968	926	923	926	923	223
434	20231025	113200	37074818	923	923	923	923	0
435	20231025	113100	37074818	923	923	923	923	0
436	20231025	113000	37074818	923	923	923	923	2
437	20231025	112900	37072972	923	923	923	923	0
438	20231025	112800	37072972	923	923	923	923	0
439	20231025	112700	37072972	923	923	923	923	0
440	20231025	112600	37072972	923	923	923	923	0
441	20231025	112500	37072972	923	923	923	923	0
442	20231025	112400	37072972	923	923	923	923	0
443	20231025	112300	37072972	923	923	923	923	0
444	20231025	112200	37072972	923	923	923	923	0
445	20231025	112100	37072972	923	923	923	923	651
446	20231025	112000	36472099	923	923	923	923	2
447	20231025	111900	36470253	922	922	922	922	0
448	20231025	111800	36470253	922	922	922	922	0
449	20231025	111700	36470253	922	922	922	922	0
450	20231025	111600	36470253	922	922	922	922	0
451	20231025	111500	36470253	922	920	922	920	3781
452	20231025	111400	32985775	920	920	920	920	0
453	20231025	111300	32985775	920	920	920	920	0
454	20231025	111200	32985775	920	920	920	920	0
455	20231025	111100	32985775	920	920	920	920	0
456	20231025	111000	32985775	920	920	920	920	0
457	20231025	110900	32985775	920	920	920	920	0
458	20231025	110800	32985775	920	920	920	920	10
459	20231025	110700	32976575	920	920	920	920	0
460	20231025	110600	32976575	920	920	920	920	0
461	20231025	110500	32976575	920	920	920	920	0
462	20231025	110400	32976575	920	920	920	920	0
463	20231025	110300	32976575	920	919	920	919	3592
464	20231025	110200	29673090	918	918	918	918	0
465	20231025	110100	29673090	918	918	918	918	13
466	20231025	110000	29661156	918	918	918	918	0
467	20231025	105900	29661156	918	916	918	916	1042
468	20231025	105800	28705116	916	917	917	916	17
469	20231025	105700	28689532	917	916	917	916	4
470	20231025	105600	28685865	915	913	915	913	1291
471	20231025	105500	27505890	913	913	913	913	30
472	20231025	105400	27478500	913	910	913	910	2
473	20231025	105300	27476677	912	912	912	912	0
474	20231025	105200	27476677	912	912	912	912	5
475	20231025	105100	27472117	912	912	912	912	5
476	20231025	105000	27467557	912	912	912	912	0
477	20231025	104900	27467557	912	912	912	912	223
478	20231025	104800	27264181	912	912	912	912	0
479	20231025	104700	27264181	912	912	912	912	0
480	20231025	104600	27264181	912	912	912	912	0
481	20231025	104500	27264181	912	912	912	912	0
482	20231025	104400	27264181	912	912	912	912	2
483	20231025	104300	27262357	913	913	913	913	0
484	20231025	104200	27262357	913	912	913	912	603
485	20231025	104100	26711828	913	913	913	913	0
486	20231025	104000	26711828	913	913	913	913	50
487	20231025	103900	26666178	913	913	913	913	0
488	20231025	103800	26666178	913	913	913	913	33
489	20231025	103700	26636049	913	913	913	913	0
490	20231025	103600	26636049	913	913	913	913	0
491	20231025	103500	26636049	913	913	913	913	0
492	20231025	103400	26636049	913	913	913	913	0
493	20231025	103300	26636049	913	913	913	913	0
494	20231025	103200	26636049	913	913	913	913	1115
495	20231025	103100	25618054	913	913	913	913	32
496	20231025	103000	25588838	913	913	913	913	0
497	20231025	102900	25588838	913	913	913	913	0
498	20231025	102800	25588838	913	913	913	913	0
499	20231025	102700	25588838	913	913	913	913	0
500	20231025	102600	25588838	913	913	913	913	0
501	20231025	102500	25588838	913	913	913	913	0
502	20231025	102400	25588838	913	913	913	913	318
503	20231025	102300	25298504	913	913	913	913	0
504	20231025	102200	25298504	913	913	913	913	0
505	20231025	102100	25298504	913	913	913	913	0
506	20231025	102000	25298504	913	909	913	909	10692
507	20231025	101900	15578354	908	908	908	908	0
508	20231025	101800	15578354	908	908	908	908	0
509	20231025	101700	15578354	908	908	908	908	0
510	20231025	101600	15578354	908	908	908	908	0
511	20231025	101500	15578354	908	908	908	908	1
512	20231025	101400	15577446	908	908	908	908	0
513	20231025	101300	15577446	908	908	908	908	0
514	20231025	101200	15577446	908	908	908	908	13
515	20231025	101100	15565642	909	909	909	909	0
516	20231025	101000	15565642	909	909	909	909	0
517	20231025	100900	15565642	909	909	909	909	0
518	20231025	100800	15565642	909	908	909	908	602
519	20231025	100700	15018649	909	909	909	909	0
520	20231025	100600	15018649	909	909	909	909	0
521	20231025	100500	15018649	909	909	909	909	0
522	20231025	100400	15018649	909	909	909	909	0
523	20231025	100300	15018649	909	909	909	909	4
524	20231025	100200	15015013	909	909	909	909	0
525	20231025	100100	15015013	909	909	909	909	0
526	20231025	100000	15015013	909	909	909	909	0
527	20231025	095900	15015013	909	909	909	909	0
528	20231025	095800	15015013	909	909	909	909	0
529	20231025	095700	15015013	909	909	909	909	0
530	20231025	095600	15015013	909	909	909	909	1
531	20231025	095500	15014104	908	908	908	908	0
532	20231025	095400	15014104	908	908	908	908	0
533	20231025	095300	15014104	908	908	908	908	0
534	20231025	095200	15014104	908	908	908	908	0
535	20231025	095100	15014104	908	908	908	908	0
536	20231025	095000	15014104	908	908	908	908	0
537	20231025	094900	15014104	908	908	908	908	0
538	20231025	094800	15014104	908	908	908	908	0
539	20231025	094700	15014104	908	908	908	908	0
540	20231025	094600	15014104	908	908	908	908	0
541	20231025	094500	15014104	908	908	908	908	1
542	20231025	094400	15013196	908	908	908	908	0
543	20231025	094300	15013196	908	908	908	908	0
544	20231025	094200	15013196	908	908	908	908	0
545	20231025	094100	15013196	908	908	908	908	2315
546	20231025	094000	12911176	910	910	910	910	0
547	20231025	093900	12911176	910	910	910	910	10
548	20231025	093800	12902076	908	908	908	908	1200
549	20231025	093700	11812476	910	910	910	910	3
550	20231025	093600	11809746	910	910	910	910	0
551	20231025	093500	11809746	910	910	910	910	0
552	20231025	093400	11809746	910	910	910	910	12
553	20231025	093300	11798826	910	910	910	910	1
554	20231025	093200	11797916	910	909	910	909	15
555	20231025	093100	11784272	909	909	909	909	0
556	20231025	093000	11784272	909	909	909	909	1
557	20231025	092900	11783363	909	909	909	909	5
558	20231025	092800	11778818	910	910	910	910	28
559	20231025	092700	11753338	908	909	910	908	3926
560	20231025	092600	8188078	910	910	910	910	0
561	20231025	092500	8188078	910	910	910	910	0
562	20231025	092400	8188078	910	910	910	910	0
563	20231025	092300	8188078	910	910	910	910	24
564	20231025	092200	8166238	910	910	910	910	2
565	20231025	092100	8164418	910	910	910	910	50
566	20231025	092000	8118918	910	910	910	910	60
567	20231025	091900	8064318	908	910	910	908	508
568	20231025	091800	7602870	910	910	910	910	0
569	20231025	091700	7602870	910	910	910	910	0
570	20231025	091600	7602870	910	910	910	910	0
571	20231025	091500	7602870	910	910	910	910	0
572	20231025	091400	7602870	910	910	910	910	44
573	20231025	091300	7562830	908	908	908	908	3000
574	20231025	091200	4838830	906	906	906	906	0
575	20231025	091100	4838830	906	906	906	906	0
576	20231025	091000	4838830	906	906	906	906	1
577	20231025	090900	4837924	905	905	905	905	0
578	20231025	090800	4837924	905	905	905	905	0
579	20231025	090700	4837924	905	905	905	905	0
580	20231025	090600	4837924	905	905	905	905	0
581	20231025	090500	4837924	905	905	905	905	0
582	20231025	090400	4837924	905	905	905	905	100
583	20231025	090300	4747424	905	905	905	905	0
584	20231025	090200	4747424	905	907	907	905	375
585	20231025	090100	4407945	915	920	920	910	1793
586	20231025	090000	2764600	920	920	920	920	3005