KissMeData/008970/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	184800	123087645	799	799	799	799	2315
3	20231006	184700	123087645	799	799	799	799	0
4	20231006	184600	123087645	799	799	799	799	0
5	20231006	184500	123087645	799	799	799	799	0
6	20231006	184400	123087645	799	799	799	799	0
7	20231006	184300	123087645	799	799	799	799	0
8	20231006	184200	123087645	799	799	799	799	0
9	20231006	184100	123087645	799	799	799	799	0
10	20231006	184000	123087645	799	799	799	799	0
11	20231006	183900	123087645	799	799	799	799	0
12	20231006	183800	123087645	799	799	799	799	0
13	20231006	183700	123087645	799	799	799	799	0
14	20231006	183600	123087645	799	799	799	799	0
15	20231006	183500	123087645	799	799	799	799	0
16	20231006	183400	123087645	799	799	799	799	0
17	20231006	183300	123087645	799	799	799	799	0
18	20231006	183200	123087645	799	799	799	799	0
19	20231006	183100	123087645	799	799	799	799	0
20	20231006	183000	123087645	799	799	799	799	0
21	20231006	182900	123087645	799	799	799	799	0
22	20231006	182800	123087645	799	799	799	799	0
23	20231006	182700	123087645	799	799	799	799	0
24	20231006	182600	123087645	799	799	799	799	0
25	20231006	182500	123087645	799	799	799	799	0
26	20231006	182400	123087645	799	799	799	799	0
27	20231006	182300	123087645	799	799	799	799	0
28	20231006	182200	123087645	799	799	799	799	0
29	20231006	182100	123087645	799	799	799	799	0
30	20231006	182000	123087645	799	799	799	799	0
31	20231006	181900	123087645	799	799	799	799	0
32	20231006	181800	123087645	799	799	799	799	2315
33	20231006	181700	123087645	799	799	799	799	0
34	20231006	181600	123087645	799	799	799	799	0
35	20231006	181500	123087645	799	799	799	799	0
36	20231006	181400	123087645	799	799	799	799	0
37	20231006	181300	123087645	799	799	799	799	0
38	20231006	181200	123087645	799	799	799	799	0
39	20231006	181100	123087645	799	799	799	799	0
40	20231006	181000	123087645	799	799	799	799	0
41	20231006	180900	123087645	799	799	799	799	0
42	20231006	180800	123087645	799	799	799	799	0
43	20231006	180700	123087645	799	799	799	799	0
44	20231006	180600	123087645	799	799	799	799	0
45	20231006	180500	123087645	799	799	799	799	0
46	20231006	180400	123087645	799	799	799	799	0
47	20231006	180300	123087645	799	799	799	799	0
48	20231006	180200	123087645	799	799	799	799	0
49	20231006	180100	123087645	799	799	799	799	0
50	20231006	180000	123087645	799	799	799	799	0
51	20231006	175900	123087645	799	799	799	799	0
52	20231006	175800	123087645	799	799	799	799	0
53	20231006	175700	123087645	799	799	799	799	0
54	20231006	175600	123087645	799	799	799	799	0
55	20231006	175500	123087645	799	799	799	799	0
56	20231006	175400	123087645	799	799	799	799	0
57	20231006	175300	123087645	799	799	799	799	0
58	20231006	175200	123087645	799	799	799	799	0
59	20231006	175100	123087645	799	799	799	799	0
60	20231006	175000	123087645	799	799	799	799	0
61	20231006	174900	123087645	799	799	799	799	0
62	20231006	174800	123087645	799	799	799	799	2315
63	20231006	174700	123087645	799	799	799	799	0
64	20231006	174600	123087645	799	799	799	799	0
65	20231006	174500	123087645	799	799	799	799	0
66	20231006	174400	123087645	799	799	799	799	0
67	20231006	174300	123087645	799	799	799	799	0
68	20231006	174200	123087645	799	799	799	799	0
69	20231006	174100	123087645	799	799	799	799	0
70	20231006	174000	123087645	799	799	799	799	0
71	20231006	173900	123087645	799	799	799	799	0
72	20231006	173800	123087645	799	799	799	799	0
73	20231006	173700	123087645	799	799	799	799	0
74	20231006	173600	123087645	799	799	799	799	0
75	20231006	173500	123087645	799	799	799	799	0
76	20231006	173400	123087645	799	799	799	799	0
77	20231006	173300	123087645	799	799	799	799	0
78	20231006	173200	123087645	799	799	799	799	0
79	20231006	173100	123087645	799	799	799	799	0
80	20231006	173000	123087645	799	799	799	799	0
81	20231006	172900	123087645	799	799	799	799	0
82	20231006	172800	123087645	799	799	799	799	0
83	20231006	172700	123087645	799	799	799	799	0
84	20231006	172600	123087645	799	799	799	799	0
85	20231006	172500	123087645	799	799	799	799	0
86	20231006	172400	123087645	799	799	799	799	0
87	20231006	172300	123087645	799	799	799	799	0
88	20231006	172200	123087645	799	799	799	799	0
89	20231006	172100	123087645	799	799	799	799	0
90	20231006	172000	123087645	799	799	799	799	0
91	20231006	171900	123087645	799	799	799	799	0
92	20231006	171800	123087645	799	799	799	799	2315
93	20231006	171700	123087645	799	799	799	799	0
94	20231006	171600	123087645	799	799	799	799	0
95	20231006	171500	123087645	799	799	799	799	0
96	20231006	171400	123087645	799	799	799	799	0
97	20231006	171300	123087645	799	799	799	799	0
98	20231006	171200	123087645	799	799	799	799	0
99	20231006	171100	123087645	799	799	799	799	0
100	20231006	171000	123087645	799	799	799	799	0
101	20231006	170900	123087645	799	799	799	799	0
102	20231006	170800	123087645	799	799	799	799	0
103	20231006	170700	123087645	799	799	799	799	0
104	20231006	170600	123087645	799	799	799	799	0
105	20231006	170500	123087645	799	799	799	799	0
106	20231006	170400	123087645	799	799	799	799	0
107	20231006	170300	123087645	799	799	799	799	0
108	20231006	170200	123087645	799	799	799	799	0
109	20231006	170100	123087645	799	799	799	799	0
110	20231006	170000	123087645	799	799	799	799	0
111	20231006	165900	123087645	799	799	799	799	0
112	20231006	165800	123087645	799	799	799	799	0
113	20231006	165700	123087645	799	799	799	799	0
114	20231006	165600	123087645	799	799	799	799	0
115	20231006	165500	123087645	799	799	799	799	0
116	20231006	165400	123087645	799	799	799	799	0
117	20231006	165300	123087645	799	799	799	799	0
118	20231006	165200	123087645	799	799	799	799	0
119	20231006	165100	123087645	799	799	799	799	0
120	20231006	165000	123087645	799	799	799	799	0
121	20231006	164900	123087645	799	799	799	799	0
122	20231006	164800	123087645	799	799	799	799	2315
123	20231006	164700	123087645	799	799	799	799	0
124	20231006	164600	123087645	799	799	799	799	0
125	20231006	164500	123087645	799	799	799	799	0
126	20231006	164400	123087645	799	799	799	799	0
127	20231006	164300	123087645	799	799	799	799	0
128	20231006	164200	123087645	799	799	799	799	0
129	20231006	164100	123087645	799	799	799	799	0
130	20231006	164000	123087645	799	799	799	799	0
131	20231006	163900	123087645	799	799	799	799	0
132	20231006	163800	123087645	799	799	799	799	0
133	20231006	163700	123087645	799	799	799	799	0
134	20231006	163600	123087645	799	799	799	799	0
135	20231006	163500	123087645	799	799	799	799	0
136	20231006	163400	123087645	799	799	799	799	0
137	20231006	163300	123087645	799	799	799	799	0
138	20231006	163200	123087645	799	799	799	799	0
139	20231006	163100	123087645	799	799	799	799	0
140	20231006	163000	123087645	799	799	799	799	0
141	20231006	162900	123087645	799	799	799	799	0
142	20231006	162800	123087645	799	799	799	799	0
143	20231006	162700	123087645	799	799	799	799	0
144	20231006	162600	123087645	799	799	799	799	0
145	20231006	162500	123087645	799	799	799	799	0
146	20231006	162400	123087645	799	799	799	799	0
147	20231006	162300	123087645	799	799	799	799	0
148	20231006	162200	123087645	799	799	799	799	0
149	20231006	162100	123087645	799	799	799	799	0
150	20231006	162000	123087645	799	799	799	799	0
151	20231006	161900	123087645	799	799	799	799	0
152	20231006	161800	123087645	799	799	799	799	2315
153	20231006	161700	123087645	799	799	799	799	0
154	20231006	161600	123087645	799	799	799	799	0
155	20231006	161500	123087645	799	799	799	799	0
156	20231006	161400	123087645	799	799	799	799	0
157	20231006	161300	123087645	799	799	799	799	0
158	20231006	161200	123087645	799	799	799	799	0
159	20231006	161100	123087645	799	799	799	799	0
160	20231006	161000	123087645	799	799	799	799	0
161	20231006	160900	123087645	799	799	799	799	0
162	20231006	160800	123087645	799	799	799	799	0
163	20231006	160700	123087645	799	799	799	799	0
164	20231006	160600	123087645	799	799	799	799	0
165	20231006	160500	123087645	799	799	799	799	0
166	20231006	160400	123087645	799	799	799	799	0
167	20231006	160300	123087645	799	799	799	799	0
168	20231006	160200	123087645	799	799	799	799	0
169	20231006	160100	123087645	799	799	799	799	0
170	20231006	160000	123087645	799	799	799	799	0
171	20231006	155900	123087645	799	799	799	799	0
172	20231006	155800	123087645	799	799	799	799	0
173	20231006	155700	123087645	799	799	799	799	0
174	20231006	155600	123087645	799	799	799	799	0
175	20231006	155500	123087645	799	799	799	799	0
176	20231006	155400	123087645	799	799	799	799	0
177	20231006	155300	123087645	799	799	799	799	0
178	20231006	155200	123087645	799	799	799	799	0
179	20231006	155100	123087645	799	799	799	799	0
180	20231006	155000	123087645	799	799	799	799	0
181	20231006	154900	123087645	799	799	799	799	0
182	20231006	154800	123087645	799	799	799	799	2315
183	20231006	154700	123087645	799	799	799	799	0
184	20231006	154600	123087645	799	799	799	799	0
185	20231006	154500	123087645	799	799	799	799	0
186	20231006	154400	123087645	799	799	799	799	0
187	20231006	154300	123087645	799	799	799	799	0
188	20231006	154200	123087645	799	799	799	799	0
189	20231006	154100	123087645	799	799	799	799	0
190	20231006	154000	123087645	799	799	799	799	0
191	20231006	153900	123087645	799	799	799	799	0
192	20231006	153800	123087645	799	799	799	799	0
193	20231006	153700	123087645	799	799	799	799	0
194	20231006	153600	123087645	799	799	799	799	0
195	20231006	153500	123087645	799	799	799	799	0
196	20231006	153400	123087645	799	799	799	799	0
197	20231006	153300	123087645	799	799	799	799	0
198	20231006	153200	123087645	799	799	799	799	0
199	20231006	153100	123087645	799	799	799	799	0
200	20231006	153000	123087645	799	799	799	799	2315
201	20231006	152900	121237960	796	796	796	796	0
202	20231006	152800	121237960	796	796	796	796	0
203	20231006	152700	121237960	796	796	796	796	0
204	20231006	152600	121237960	796	796	796	796	0
205	20231006	152500	121237960	796	796	796	796	0
206	20231006	152400	121237960	796	796	796	796	0
207	20231006	152300	121237960	796	796	796	796	0
208	20231006	152200	121237960	796	796	796	796	0
209	20231006	152100	121237960	796	796	796	796	0
210	20231006	152000	121237960	796	796	796	796	0
211	20231006	151900	121237960	796	796	796	796	0
212	20231006	151800	121237960	796	796	796	796	7
213	20231006	151700	121232388	799	799	799	799	3
214	20231006	151600	121229991	799	799	799	799	100
215	20231006	151500	121150091	799	799	799	799	0
216	20231006	151400	121150091	799	799	799	799	0
217	20231006	151300	121150091	799	799	799	799	0
218	20231006	151200	121150091	799	799	799	799	0
219	20231006	151100	121150091	799	799	799	799	0
220	20231006	151000	121150091	799	799	799	799	0
221	20231006	150900	121150091	799	799	799	799	1
222	20231006	150800	121149292	795	797	797	795	2461
223	20231006	150700	119190424	799	799	799	799	2
224	20231006	150600	119188826	797	797	797	797	0
225	20231006	150500	119188826	797	797	797	797	454
226	20231006	150400	118826988	797	797	797	797	0
227	20231006	150300	118826988	797	797	797	797	546
228	20231006	150200	118391826	797	797	797	797	0
229	20231006	150100	118391826	797	799	799	797	1001
230	20231006	150000	117594027	798	798	798	798	41
231	20231006	145900	117561309	799	799	799	799	1
232	20231006	145800	117560510	800	800	800	800	0
233	20231006	145700	117560510	800	800	800	800	0
234	20231006	145600	117560510	800	800	800	800	0
235	20231006	145500	117560510	800	800	800	800	0
236	20231006	145400	117560510	800	800	800	800	0
237	20231006	145300	117560510	800	800	800	800	0
238	20231006	145200	117560510	800	800	800	800	0
239	20231006	145100	117560510	800	800	800	800	0
240	20231006	145000	117560510	800	800	800	800	1
241	20231006	144900	117559710	798	798	798	798	1
242	20231006	144800	117558912	800	800	800	800	0
243	20231006	144700	117558912	800	800	800	800	0
244	20231006	144600	117558912	800	800	800	800	358
245	20231006	144500	117272512	800	800	800	800	0
246	20231006	144400	117272512	800	797	800	797	74
247	20231006	144300	117213444	800	800	800	800	0
248	20231006	144200	117213444	800	800	800	800	0
249	20231006	144100	117213444	800	800	800	800	0
250	20231006	144000	117213444	800	800	800	800	100
251	20231006	143900	117133444	797	798	798	797	119
252	20231006	143800	117038487	800	799	800	799	111
253	20231006	143700	116949779	799	799	799	799	8
254	20231006	143600	116943387	800	800	800	800	0
255	20231006	143500	116943387	800	800	800	800	0
256	20231006	143400	116943387	800	800	800	800	0
257	20231006	143300	116943387	800	800	800	800	0
258	20231006	143200	116943387	800	800	800	800	0
259	20231006	143100	116943387	800	800	800	800	0
260	20231006	143000	116943387	800	800	800	800	100
261	20231006	142900	116863387	799	799	799	799	0
262	20231006	142800	116863387	799	799	799	799	0
263	20231006	142700	116863387	799	799	799	799	0
264	20231006	142600	116863387	799	799	799	799	0
265	20231006	142500	116863387	799	799	799	799	0
266	20231006	142400	116863387	799	799	799	799	0
267	20231006	142300	116863387	799	799	799	799	1000
268	20231006	142200	116064387	799	799	799	799	0
269	20231006	142100	116064387	799	799	799	799	0
270	20231006	142000	116064387	799	799	799	799	0
271	20231006	141900	116064387	799	799	799	799	90
272	20231006	141800	115992477	799	799	799	799	0
273	20231006	141700	115992477	799	799	799	799	110
274	20231006	141600	115904587	800	800	800	800	0
275	20231006	141500	115904587	800	800	800	800	50
276	20231006	141400	115864587	800	800	800	800	1
277	20231006	141300	115863787	799	799	799	799	0
278	20231006	141200	115863787	799	799	799	799	0
279	20231006	141100	115863787	799	799	799	799	0
280	20231006	141000	115863787	799	799	799	799	0
281	20231006	140900	115863787	799	799	799	799	0
282	20231006	140800	115863787	799	799	799	799	0
283	20231006	140700	115863787	799	799	799	799	0
284	20231006	140600	115863787	799	799	799	799	0
285	20231006	140500	115863787	799	799	799	799	59
286	20231006	140400	115816646	801	801	801	801	0
287	20231006	140300	115816646	801	801	801	801	0
288	20231006	140200	115816646	801	801	801	801	0
289	20231006	140100	115816646	801	801	801	801	0
290	20231006	140000	115816646	801	801	801	801	0
291	20231006	135900	115816646	801	801	801	801	0
292	20231006	135800	115816646	801	801	801	801	0
293	20231006	135700	115816646	801	801	801	801	0
294	20231006	135600	115816646	801	801	801	801	2
295	20231006	135500	115815044	799	799	799	799	1680
296	20231006	135400	114472724	801	801	801	801	0
297	20231006	135300	114472724	801	801	801	801	0
298	20231006	135200	114472724	801	801	801	801	100
299	20231006	135100	114392624	801	801	801	801	577
300	20231006	135000	113930447	800	800	800	800	200
301	20231006	134900	113770447	800	800	800	800	34
302	20231006	134800	113743247	800	799	801	799	8350
303	20231006	134700	107063541	798	798	798	798	0
304	20231006	134600	107063541	798	798	798	798	0
305	20231006	134500	107063541	798	798	798	798	0
306	20231006	134400	107063541	798	798	798	798	0
307	20231006	134300	107063541	798	800	800	798	610
308	20231006	134200	106576741	800	800	800	800	0
309	20231006	134100	106576741	800	800	800	800	1
310	20231006	134000	106575941	800	799	800	799	565
311	20231006	133900	106124504	799	799	799	799	100
312	20231006	133800	106044604	800	800	800	800	0
313	20231006	133700	106044604	800	800	800	800	0
314	20231006	133600	106044604	800	800	800	800	0
315	20231006	133500	106044604	800	800	800	800	0
316	20231006	133400	106044604	800	800	800	800	0
317	20231006	133300	106044604	800	800	800	800	0
318	20231006	133200	106044604	800	800	800	800	0
319	20231006	133100	106044604	800	800	800	800	0
320	20231006	133000	106044604	800	800	800	800	0
321	20231006	132900	106044604	800	800	800	800	0
322	20231006	132800	106044604	800	800	800	800	62
323	20231006	132700	105995004	800	799	800	799	484
324	20231006	132600	105608287	799	799	799	799	40
325	20231006	132500	105576327	799	799	799	799	0
326	20231006	132400	105576327	799	799	799	799	0
327	20231006	132300	105576327	799	799	799	799	886
328	20231006	132200	104868413	799	799	799	799	0
329	20231006	132100	104868413	799	799	799	799	0
330	20231006	132000	104868413	799	799	799	799	1543
331	20231006	131900	103635556	798	798	798	798	1815
332	20231006	131800	102187186	796	798	798	796	1029
333	20231006	131700	101367292	796	796	796	796	0
334	20231006	131600	101367292	796	797	797	796	810
335	20231006	131500	100721929	799	799	799	799	0
336	20231006	131400	100721929	799	799	799	799	0
337	20231006	131300	100721929	799	799	799	799	0
338	20231006	131200	100721929	799	799	799	799	0
339	20231006	131100	100721929	799	799	799	799	0
340	20231006	131000	100721929	799	799	799	799	498
341	20231006	130900	100324027	799	799	799	799	10
342	20231006	130800	100316037	799	799	799	799	0
343	20231006	130700	100316037	799	798	799	798	3883
344	20231006	130600	97214820	799	799	799	799	0
345	20231006	130500	97214820	799	796	799	796	9882
346	20231006	130400	89334624	795	795	795	795	1444
347	20231006	130300	88186644	795	795	795	795	420
348	20231006	130200	87852744	794	794	794	793	3038
349	20231006	130100	85442116	794	794	794	794	13
350	20231006	130000	85431794	794	794	794	794	0
351	20231006	125900	85431794	794	794	794	794	0
352	20231006	125800	85431794	794	794	794	794	568
353	20231006	125700	84980802	794	794	794	794	6
354	20231006	125600	84976038	794	794	794	794	550
355	20231006	125500	84539338	794	794	794	794	0
356	20231006	125400	84539338	794	794	794	794	0
357	20231006	125300	84539338	794	794	794	794	100
358	20231006	125200	84459938	794	794	794	794	1
359	20231006	125100	84459144	794	794	794	794	0
360	20231006	125000	84459144	794	794	794	794	379
361	20231006	124900	84158218	793	793	793	793	0
362	20231006	124800	84158218	793	793	793	793	0
363	20231006	124700	84158218	793	793	793	793	0
364	20231006	124600	84158218	793	793	793	793	0
365	20231006	124500	84158218	793	793	793	793	0
366	20231006	124400	84158218	793	793	793	793	0
367	20231006	124300	84158218	793	793	793	793	0
368	20231006	124200	84158218	793	793	793	793	0
369	20231006	124100	84158218	793	793	793	793	0
370	20231006	124000	84158218	793	794	794	793	544
371	20231006	123900	83726726	794	794	794	794	35
372	20231006	123800	83698936	793	793	793	793	0
373	20231006	123700	83698936	793	793	793	793	1760
374	20231006	123600	82303256	793	793	793	793	0
375	20231006	123500	82303256	793	793	793	793	0
376	20231006	123400	82303256	793	793	793	793	22
377	20231006	123300	82285810	793	793	793	793	0
378	20231006	123200	82285810	793	793	793	793	0
379	20231006	123100	82285810	793	793	793	793	50
380	20231006	123000	82246160	793	793	793	793	499
381	20231006	122900	81850453	792	792	792	792	1000
382	20231006	122800	81058453	793	793	793	793	0
383	20231006	122700	81058453	793	793	793	793	10016
384	20231006	122600	73115765	794	794	794	794	62
385	20231006	122500	73066537	794	794	794	794	2
386	20231006	122400	73064949	794	794	794	794	0
387	20231006	122300	73064949	794	794	794	794	20
388	20231006	122200	73049069	794	794	794	794	0
389	20231006	122100	73049069	794	794	794	794	7
390	20231006	122000	73043511	794	794	794	794	6
391	20231006	121900	73038747	794	794	794	794	231
392	20231006	121800	72855333	795	795	795	795	1
393	20231006	121700	72854538	794	794	794	794	0
394	20231006	121600	72854538	794	794	794	794	25
395	20231006	121500	72834688	794	794	794	794	0
396	20231006	121400	72834688	794	794	794	794	1000
397	20231006	121300	72040688	794	794	794	794	0
398	20231006	121200	72040688	794	794	794	794	0
399	20231006	121100	72040688	794	794	794	794	0
400	20231006	121000	72040688	794	794	794	794	11
401	20231006	120900	72031954	794	794	794	794	282
402	20231006	120800	71808046	795	795	795	795	1
403	20231006	120700	71807251	794	794	794	794	0
404	20231006	120600	71807251	794	794	794	794	1
405	20231006	120500	71806457	795	795	795	795	0
406	20231006	120400	71806457	795	795	795	795	0
407	20231006	120300	71806457	795	795	795	795	0
408	20231006	120200	71806457	795	795	795	795	200
409	20231006	120100	71647457	795	795	795	795	0
410	20231006	120000	71647457	795	794	795	794	502
411	20231006	115900	71248867	794	794	794	794	0
412	20231006	115800	71248867	794	794	794	794	10
413	20231006	115700	71240927	794	794	794	794	0
414	20231006	115600	71240927	794	794	794	794	100
415	20231006	115500	71161527	795	795	795	795	0
416	20231006	115400	71161527	795	795	795	795	0
417	20231006	115300	71161527	795	795	795	795	802
418	20231006	115200	70523937	795	795	795	795	100
419	20231006	115100	70444437	795	795	795	795	0
420	20231006	115000	70444437	795	795	795	795	0
421	20231006	114900	70444437	795	795	795	795	0
422	20231006	114800	70444437	795	795	795	795	26
423	20231006	114700	70423767	795	795	795	795	0
424	20231006	114600	70423767	795	795	795	795	0
425	20231006	114500	70423767	795	795	795	795	0
426	20231006	114400	70423767	795	795	795	795	1774
427	20231006	114300	69013437	795	795	795	795	1000
428	20231006	114200	68218437	795	795	795	795	10000
429	20231006	114100	60268437	795	795	795	795	1000
430	20231006	114000	59473437	794	794	794	794	0
431	20231006	113900	59473437	794	794	794	794	4
432	20231006	113800	59470261	795	795	795	795	0
433	20231006	113700	59470261	795	795	795	795	0
434	20231006	113600	59470261	795	795	795	795	70
435	20231006	113500	59414611	795	795	795	795	0
436	20231006	113400	59414611	795	795	795	795	0
437	20231006	113300	59414611	795	795	795	795	0
438	20231006	113200	59414611	795	795	795	795	0
439	20231006	113100	59414611	795	795	795	795	2
440	20231006	113000	59413021	795	795	795	795	0
441	20231006	112900	59413021	795	795	795	795	0
442	20231006	112800	59413021	795	795	795	795	0
443	20231006	112700	59413021	795	795	795	795	200
444	20231006	112600	59254021	795	795	795	795	0
445	20231006	112500	59254021	795	795	795	795	1
446	20231006	112400	59253226	795	795	795	795	0
447	20231006	112300	59253226	795	795	795	795	1
448	20231006	112200	59252431	794	794	794	794	822
449	20231006	112100	58599763	793	793	793	793	0
450	20231006	112000	58599763	793	793	793	793	85
451	20231006	111900	58532358	793	793	793	793	0
452	20231006	111800	58532358	793	793	793	793	0
453	20231006	111700	58532358	793	793	793	793	0
454	20231006	111600	58532358	793	793	793	793	1
455	20231006	111500	58531565	793	793	793	793	0
456	20231006	111400	58531565	793	793	793	793	0
457	20231006	111300	58531565	793	793	793	793	113
458	20231006	111200	58441956	793	793	793	793	149
459	20231006	111100	58323799	793	793	793	793	0
460	20231006	111000	58323799	793	793	793	793	3
461	20231006	110900	58321420	793	793	793	793	22
462	20231006	110800	58303974	793	793	793	793	7
463	20231006	110700	58298423	793	793	793	793	0
464	20231006	110600	58298423	793	793	793	793	0
465	20231006	110500	58298423	793	793	793	793	0
466	20231006	110400	58298423	793	793	793	793	100
467	20231006	110300	58219123	793	793	793	793	64
468	20231006	110200	58168371	793	792	793	791	5285
469	20231006	110100	53983032	792	791	792	791	335
470	20231006	110000	53718012	791	791	792	791	1037
471	20231006	105900	52897211	791	791	791	791	0
472	20231006	105800	52897211	791	791	791	791	0
473	20231006	105700	52897211	791	791	791	791	0
474	20231006	105600	52897211	791	791	791	791	0
475	20231006	105500	52897211	791	791	791	791	0
476	20231006	105400	52897211	791	791	791	791	0
477	20231006	105300	52897211	791	792	792	791	10051
478	20231006	105200	44942554	792	793	793	792	2372
479	20231006	105100	43063915	794	794	794	794	1
480	20231006	105000	43063121	794	794	794	794	30
481	20231006	104900	43039301	792	794	794	792	2402
482	20231006	104800	41134935	794	794	794	794	4
483	20231006	104700	41131759	794	794	794	794	19
484	20231006	104600	41116673	794	794	794	794	20
485	20231006	104500	41100793	794	794	794	794	0
486	20231006	104400	41100793	794	794	794	794	0
487	20231006	104300	41100793	794	794	794	794	0
488	20231006	104200	41100793	794	794	794	794	6
489	20231006	104100	41096029	794	794	794	794	3
490	20231006	104000	41093647	794	794	794	794	100
491	20231006	103900	41014247	794	794	794	794	0
492	20231006	103800	41014247	794	794	794	794	1000
493	20231006	103700	40220247	794	794	794	794	0
494	20231006	103600	40220247	794	794	794	794	2674
495	20231006	103500	38097091	794	794	794	794	0
496	20231006	103400	38097091	794	794	794	794	84
497	20231006	103300	38030395	794	794	794	794	1
498	20231006	103200	38029601	794	794	794	794	0
499	20231006	103100	38029601	794	794	794	794	0
500	20231006	103000	38029601	794	794	794	794	0
501	20231006	102900	38029601	794	794	794	794	226
502	20231006	102800	37850157	795	795	795	795	0
503	20231006	102700	37850157	795	795	795	795	136
504	20231006	102600	37742037	795	795	795	795	0
505	20231006	102500	37742037	795	795	795	795	1
506	20231006	102400	37741242	794	794	794	794	0
507	20231006	102300	37741242	794	794	794	794	0
508	20231006	102200	37741242	794	794	794	794	0
509	20231006	102100	37741242	794	794	794	794	0
510	20231006	102000	37741242	794	794	794	794	12
511	20231006	101900	37731714	795	795	795	795	106
512	20231006	101800	37647444	795	795	795	795	0
513	20231006	101700	37647444	795	795	795	795	62
514	20231006	101600	37598154	795	795	795	795	57
515	20231006	101500	37552839	795	795	795	795	0
516	20231006	101400	37552839	795	795	795	795	0
517	20231006	101300	37552839	795	795	795	795	150
518	20231006	101200	37433589	795	795	795	795	0
519	20231006	101100	37433589	795	795	795	795	1
520	20231006	101000	37432794	795	795	795	795	0
521	20231006	100900	37432794	795	795	795	795	0
522	20231006	100800	37432794	795	795	795	795	12
523	20231006	100700	37423254	796	796	796	796	0
524	20231006	100600	37423254	796	796	796	796	0
525	20231006	100500	37423254	796	796	796	796	30
526	20231006	100400	37399374	796	796	796	796	0
527	20231006	100300	37399374	796	796	796	796	0
528	20231006	100200	37399374	796	796	796	796	100
529	20231006	100100	37319774	796	796	796	796	0
530	20231006	100000	37319774	796	796	796	796	0
531	20231006	095900	37319774	796	796	796	796	0
532	20231006	095800	37319774	796	796	796	796	1
533	20231006	095700	37318978	793	794	794	793	495
534	20231006	095600	36926096	796	796	796	796	0
535	20231006	095500	36926096	796	796	796	796	0
536	20231006	095400	36926096	796	796	796	796	1
537	20231006	095300	36925300	796	796	796	796	0
538	20231006	095200	36925300	796	796	796	796	600
539	20231006	095100	36447700	796	797	797	796	1113
540	20231006	095000	35561639	797	797	797	797	0
541	20231006	094900	35561639	797	797	797	797	0
542	20231006	094800	35561639	797	797	797	797	0
543	20231006	094700	35561639	797	797	797	797	0
544	20231006	094600	35561639	797	797	797	797	0
545	20231006	094500	35561639	797	797	797	797	0
546	20231006	094400	35561639	797	797	797	797	133
547	20231006	094300	35455638	798	798	798	798	4
548	20231006	094200	35452446	799	799	799	799	0
549	20231006	094100	35452446	799	799	799	799	35
550	20231006	094000	35424481	799	799	799	799	200
551	20231006	093900	35264681	800	800	800	800	0
552	20231006	093800	35264681	800	798	800	798	2000
553	20231006	093700	33667313	797	797	797	797	707
554	20231006	093600	33103834	797	797	797	797	11
555	20231006	093500	33095067	797	797	797	797	0
556	20231006	093400	33095067	797	797	797	797	3
557	20231006	093300	33092676	797	797	797	797	0
558	20231006	093200	33092676	797	797	797	797	12
559	20231006	093100	33083112	797	797	797	797	302
560	20231006	093000	32842418	797	797	797	797	0
561	20231006	092900	32842418	797	797	797	797	9
562	20231006	092800	32835245	792	792	792	792	0
563	20231006	092700	32835245	792	792	792	792	30
564	20231006	092600	32811485	792	792	792	792	10
565	20231006	092500	32803565	790	799	799	790	10417
566	20231006	092400	24515465	798	798	798	798	0
567	20231006	092300	24515465	798	798	798	798	0
568	20231006	092200	24515465	798	798	798	798	0
569	20231006	092100	24515465	798	798	798	798	1435
570	20231006	092000	23370335	798	798	798	798	1
571	20231006	091900	23369537	798	798	798	798	111
572	20231006	091800	23280959	798	798	798	798	0
573	20231006	091700	23280959	798	797	798	797	1803
574	20231006	091600	21842880	797	797	797	797	37
575	20231006	091500	21813391	797	797	797	797	500
576	20231006	091400	21414891	797	797	797	797	15
577	20231006	091300	21402936	797	797	797	797	7
578	20231006	091200	21397357	797	797	797	797	0
579	20231006	091100	21397357	797	797	797	797	0
580	20231006	091000	21397357	797	797	797	797	209
581	20231006	090900	21230784	797	794	797	794	3413
582	20231006	090800	18519362	793	793	793	793	5
583	20231006	090700	18515397	794	795	795	794	621
584	20231006	090600	18022319	794	794	794	794	0
585	20231006	090500	18022319	794	794	794	794	3
586	20231006	090400	18019937	793	797	797	793	1201
587	20231006	090300	17066240	795	793	795	793	4229
588	20231006	090200	13707370	793	792	794	792	2697
589	20231006	090100	11569780	792	792	792	792	14
590	20231006	090000	11558692	792	786	792	786	14703