KissMeData/014990/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185600	345349420	912	912	912	912	9953
3	20231025	185500	345349420	912	912	912	912	0
4	20231025	185400	345349420	912	912	912	912	0
5	20231025	185300	345349420	912	912	912	912	0
6	20231025	185200	345349420	912	912	912	912	0
7	20231025	185100	345349420	912	912	912	912	0
8	20231025	185000	345349420	912	912	912	912	0
9	20231025	184900	345349420	912	912	912	912	0
10	20231025	184800	345349420	912	912	912	912	0
11	20231025	184700	345349420	912	912	912	912	0
12	20231025	184600	345349420	912	912	912	912	0
13	20231025	184500	345349420	912	912	912	912	0
14	20231025	184400	345349420	912	912	912	912	0
15	20231025	184300	345349420	912	912	912	912	0
16	20231025	184200	345349420	912	912	912	912	0
17	20231025	184100	345349420	912	912	912	912	0
18	20231025	184000	345349420	912	912	912	912	0
19	20231025	183900	345349420	912	912	912	912	0
20	20231025	183800	345349420	912	912	912	912	0
21	20231025	183700	345349420	912	912	912	912	0
22	20231025	183600	345349420	912	912	912	912	0
23	20231025	183500	345349420	912	912	912	912	0
24	20231025	183400	345349420	912	912	912	912	0
25	20231025	183300	345349420	912	912	912	912	0
26	20231025	183200	345349420	912	912	912	912	0
27	20231025	183100	345349420	912	912	912	912	0
28	20231025	183000	345349420	912	912	912	912	0
29	20231025	182900	345349420	912	912	912	912	0
30	20231025	182800	345349420	912	912	912	912	0
31	20231025	182700	345349420	912	912	912	912	0
32	20231025	182600	345349420	912	912	912	912	9953
33	20231025	182500	345349420	912	912	912	912	0
34	20231025	182400	345349420	912	912	912	912	0
35	20231025	182300	345349420	912	912	912	912	0
36	20231025	182200	345349420	912	912	912	912	0
37	20231025	182100	345349420	912	912	912	912	0
38	20231025	182000	345349420	912	912	912	912	0
39	20231025	181900	345349420	912	912	912	912	0
40	20231025	181800	345349420	912	912	912	912	0
41	20231025	181700	345349420	912	912	912	912	0
42	20231025	181600	345349420	912	912	912	912	0
43	20231025	181500	345349420	912	912	912	912	0
44	20231025	181400	345349420	912	912	912	912	0
45	20231025	181300	345349420	912	912	912	912	0
46	20231025	181200	345349420	912	912	912	912	0
47	20231025	181100	345349420	912	912	912	912	0
48	20231025	181000	345349420	912	912	912	912	0
49	20231025	180900	345349420	912	912	912	912	0
50	20231025	180800	345349420	912	912	912	912	0
51	20231025	180700	345349420	912	912	912	912	0
52	20231025	180600	345349420	912	912	912	912	0
53	20231025	180500	345349420	912	912	912	912	0
54	20231025	180400	345349420	912	912	912	912	0
55	20231025	180300	345349420	912	912	912	912	0
56	20231025	180200	345349420	912	912	912	912	0
57	20231025	180100	345349420	912	912	912	912	0
58	20231025	180000	345349420	912	912	912	912	0
59	20231025	175900	345349420	912	912	912	912	0
60	20231025	175800	345349420	912	912	912	912	0
61	20231025	175700	345349420	912	912	912	912	0
62	20231025	175600	345349420	912	912	912	912	9953
63	20231025	175500	345349420	912	912	912	912	0
64	20231025	175400	345349420	912	912	912	912	0
65	20231025	175300	345349420	912	912	912	912	0
66	20231025	175200	345349420	912	912	912	912	0
67	20231025	175100	345349420	912	912	912	912	0
68	20231025	175000	345349420	912	912	912	912	0
69	20231025	174900	345349420	912	912	912	912	0
70	20231025	174800	345349420	912	912	912	912	0
71	20231025	174700	345349420	912	912	912	912	0
72	20231025	174600	345349420	912	912	912	912	0
73	20231025	174500	345349420	912	912	912	912	0
74	20231025	174400	345349420	912	912	912	912	0
75	20231025	174300	345349420	912	912	912	912	0
76	20231025	174200	345349420	912	912	912	912	0
77	20231025	174100	345349420	912	912	912	912	0
78	20231025	174000	345349420	912	912	912	912	0
79	20231025	173900	345349420	912	912	912	912	0
80	20231025	173800	345349420	912	912	912	912	0
81	20231025	173700	345349420	912	912	912	912	0
82	20231025	173600	345349420	912	912	912	912	0
83	20231025	173500	345349420	912	912	912	912	0
84	20231025	173400	345349420	912	912	912	912	0
85	20231025	173300	345349420	912	912	912	912	0
86	20231025	173200	345349420	912	912	912	912	0
87	20231025	173100	345349420	912	912	912	912	0
88	20231025	173000	345349420	912	912	912	912	0
89	20231025	172900	345349420	912	912	912	912	0
90	20231025	172800	345349420	912	912	912	912	0
91	20231025	172700	345349420	912	912	912	912	0
92	20231025	172600	345349420	912	912	912	912	9953
93	20231025	172500	345349420	912	912	912	912	0
94	20231025	172400	345349420	912	912	912	912	0
95	20231025	172300	345349420	912	912	912	912	0
96	20231025	172200	345349420	912	912	912	912	0
97	20231025	172100	345349420	912	912	912	912	0
98	20231025	172000	345349420	912	912	912	912	0
99	20231025	171900	345349420	912	912	912	912	0
100	20231025	171800	345349420	912	912	912	912	0
101	20231025	171700	345349420	912	912	912	912	0
102	20231025	171600	345349420	912	912	912	912	0
103	20231025	171500	345349420	912	912	912	912	0
104	20231025	171400	345349420	912	912	912	912	0
105	20231025	171300	345349420	912	912	912	912	0
106	20231025	171200	345349420	912	912	912	912	0
107	20231025	171100	345349420	912	912	912	912	0
108	20231025	171000	345349420	912	912	912	912	0
109	20231025	170900	345349420	912	912	912	912	0
110	20231025	170800	345349420	912	912	912	912	0
111	20231025	170700	345349420	912	912	912	912	0
112	20231025	170600	345349420	912	912	912	912	0
113	20231025	170500	345349420	912	912	912	912	0
114	20231025	170400	345349420	912	912	912	912	0
115	20231025	170300	345349420	912	912	912	912	0
116	20231025	170200	345349420	912	912	912	912	0
117	20231025	170100	345349420	912	912	912	912	0
118	20231025	170000	345349420	912	912	912	912	0
119	20231025	165900	345349420	912	912	912	912	0
120	20231025	165800	345349420	912	912	912	912	0
121	20231025	165700	345349420	912	912	912	912	0
122	20231025	165600	345349420	912	912	912	912	9953
123	20231025	165500	345349420	912	912	912	912	0
124	20231025	165400	345349420	912	912	912	912	0
125	20231025	165300	345349420	912	912	912	912	0
126	20231025	165200	345349420	912	912	912	912	0
127	20231025	165100	345349420	912	912	912	912	0
128	20231025	165000	345349420	912	912	912	912	0
129	20231025	164900	345349420	912	912	912	912	0
130	20231025	164800	345349420	912	912	912	912	0
131	20231025	164700	345349420	912	912	912	912	0
132	20231025	164600	345349420	912	912	912	912	0
133	20231025	164500	345349420	912	912	912	912	0
134	20231025	164400	345349420	912	912	912	912	0
135	20231025	164300	345349420	912	912	912	912	0
136	20231025	164200	345349420	912	912	912	912	0
137	20231025	164100	345349420	912	912	912	912	0
138	20231025	164000	345349420	912	912	912	912	0
139	20231025	163900	345349420	912	912	912	912	0
140	20231025	163800	345349420	912	912	912	912	0
141	20231025	163700	345349420	912	912	912	912	0
142	20231025	163600	345349420	912	912	912	912	0
143	20231025	163500	345349420	912	912	912	912	0
144	20231025	163400	345349420	912	912	912	912	0
145	20231025	163300	345349420	912	912	912	912	0
146	20231025	163200	345349420	912	912	912	912	0
147	20231025	163100	345349420	912	912	912	912	0
148	20231025	163000	345349420	912	912	912	912	0
149	20231025	162900	345349420	912	912	912	912	0
150	20231025	162800	345349420	912	912	912	912	0
151	20231025	162700	345349420	912	912	912	912	0
152	20231025	162600	345349420	912	912	912	912	9953
153	20231025	162500	345349420	912	912	912	912	0
154	20231025	162400	345349420	912	912	912	912	0
155	20231025	162300	345349420	912	912	912	912	0
156	20231025	162200	345349420	912	912	912	912	0
157	20231025	162100	345349420	912	912	912	912	0
158	20231025	162000	345349420	912	912	912	912	0
159	20231025	161900	345349420	912	912	912	912	0
160	20231025	161800	345349420	912	912	912	912	0
161	20231025	161700	345349420	912	912	912	912	0
162	20231025	161600	345349420	912	912	912	912	0
163	20231025	161500	345349420	912	912	912	912	0
164	20231025	161400	345349420	912	912	912	912	0
165	20231025	161300	345349420	912	912	912	912	0
166	20231025	161200	345349420	912	912	912	912	0
167	20231025	161100	345349420	912	912	912	912	0
168	20231025	161000	345349420	912	912	912	912	0
169	20231025	160900	345349420	912	912	912	912	0
170	20231025	160800	345349420	912	912	912	912	0
171	20231025	160700	345349420	912	912	912	912	0
172	20231025	160600	345349420	912	912	912	912	0
173	20231025	160500	345349420	912	912	912	912	0
174	20231025	160400	345349420	912	912	912	912	0
175	20231025	160300	345349420	912	912	912	912	0
176	20231025	160200	345349420	912	912	912	912	0
177	20231025	160100	345349420	912	912	912	912	0
178	20231025	160000	345349420	912	912	912	912	0
179	20231025	155900	345349420	912	912	912	912	0
180	20231025	155800	345349420	912	912	912	912	0
181	20231025	155700	345349420	912	912	912	912	0
182	20231025	155600	345349420	912	912	912	912	9953
183	20231025	155500	345349420	912	912	912	912	0
184	20231025	155400	345349420	912	912	912	912	0
185	20231025	155300	345349420	912	912	912	912	0
186	20231025	155200	345349420	912	912	912	912	0
187	20231025	155100	345349420	912	912	912	912	0
188	20231025	155000	345349420	912	912	912	912	0
189	20231025	154900	345349420	912	912	912	912	0
190	20231025	154800	345349420	912	912	912	912	0
191	20231025	154700	345349420	912	912	912	912	0
192	20231025	154600	345349420	912	912	912	912	0
193	20231025	154500	345349420	912	912	912	912	0
194	20231025	154400	345349420	912	912	912	912	0
195	20231025	154300	345349420	912	912	912	912	0
196	20231025	154200	345349420	912	912	912	912	0
197	20231025	154100	345349420	912	912	912	912	0
198	20231025	154000	345349420	912	912	912	912	0
199	20231025	153900	345349420	912	912	912	912	0
200	20231025	153800	345349420	912	912	912	912	0
201	20231025	153700	345349420	912	912	912	912	0
202	20231025	153600	345349420	912	912	912	912	0
203	20231025	153500	345349420	912	912	912	912	0
204	20231025	153400	345349420	912	912	912	912	0
205	20231025	153300	345349420	912	912	912	912	0
206	20231025	153200	345349420	912	912	912	912	0
207	20231025	153100	345349420	912	912	912	912	0
208	20231025	153000	345349420	912	912	912	912	9953
209	20231025	152900	336272284	915	915	915	915	0
210	20231025	152800	336272284	915	915	915	915	0
211	20231025	152700	336272284	915	915	915	915	0
212	20231025	152600	336272284	915	915	915	915	0
213	20231025	152500	336272284	915	915	915	915	0
214	20231025	152400	336272284	915	915	915	915	0
215	20231025	152300	336272284	915	915	915	915	0
216	20231025	152200	336272284	915	915	915	915	0
217	20231025	152100	336272284	915	915	915	915	0
218	20231025	152000	336272284	915	915	915	915	0
219	20231025	151900	336272284	915	916	922	915	2450
220	20231025	151800	334021533	916	922	922	914	7016
221	20231025	151700	327598439	922	922	922	922	3
222	20231025	151600	327595673	922	922	922	922	3
223	20231025	151500	327592907	916	916	916	915	2959
224	20231025	151400	324882506	916	916	917	916	725
225	20231025	151300	324218398	917	916	917	916	110
226	20231025	151200	324117635	916	920	922	916	2920
227	20231025	151100	321430713	922	922	922	922	4
228	20231025	151000	321427025	922	922	922	922	253
229	20231025	150900	321193759	922	922	922	922	3
230	20231025	150800	321190993	922	922	922	922	3
231	20231025	150700	321188227	922	921	922	921	4
232	20231025	150600	321184540	921	920	922	920	20
233	20231025	150500	321166125	920	921	921	920	28
234	20231025	150400	321140364	917	917	917	917	89
235	20231025	150300	321058751	917	917	917	915	691
236	20231025	150200	320426350	917	917	917	916	747
237	20231025	150100	319742093	916	919	921	916	3422
238	20231025	150000	316606320	919	922	922	918	275
239	20231025	145900	316353792	923	921	923	921	4
240	20231025	145800	316350103	922	922	922	922	8
241	20231025	145700	316342727	918	922	923	918	45
242	20231025	145600	316301336	921	922	922	921	193
243	20231025	145500	316123404	921	920	921	919	334
244	20231025	145400	315816319	919	919	919	917	620
245	20231025	145300	315247591	919	919	919	919	3
246	20231025	145200	315244834	919	919	919	919	3
247	20231025	145100	315242077	919	919	919	919	8
248	20231025	145000	315234725	918	920	920	918	54
249	20231025	144900	315185145	920	920	920	920	3
250	20231025	144800	315182385	920	917	920	917	124
251	20231025	144700	315068662	917	918	921	917	898
252	20231025	144600	314244969	922	922	922	922	4
253	20231025	144500	314241281	922	922	922	922	3
254	20231025	144400	314238515	922	922	922	922	3
255	20231025	144300	314235749	918	919	922	918	435
256	20231025	144200	313835976	920	923	923	920	16665
257	20231025	144100	298503906	923	923	923	923	1003
258	20231025	144000	297578137	923	923	923	923	3
259	20231025	143900	297575368	923	923	923	923	3
260	20231025	143800	297572599	923	923	923	923	5
261	20231025	143700	297567984	920	921	922	920	2888
262	20231025	143600	294910018	923	923	923	923	3
263	20231025	143500	294907249	923	923	923	923	3
264	20231025	143400	294904480	923	923	923	922	6
265	20231025	143300	294898943	920	923	923	920	18
266	20231025	143200	294882374	923	922	923	922	53
267	20231025	143100	294833506	923	923	923	923	4
268	20231025	143000	294829814	920	922	924	920	5864
269	20231025	142900	289428694	922	924	924	922	70
270	20231025	142800	289364146	922	924	924	922	14
271	20231025	142700	289351231	924	924	924	924	3
272	20231025	142600	289348459	924	924	924	924	3
273	20231025	142500	289345687	924	924	924	924	4
274	20231025	142400	289341991	924	924	924	924	4
275	20231025	142300	289338295	922	922	924	922	374
276	20231025	142200	288993461	922	924	924	922	4
277	20231025	142100	288989767	924	924	924	924	30
278	20231025	142000	288962047	924	924	924	924	5
279	20231025	141900	288957427	924	924	924	924	5
280	20231025	141800	288952807	924	924	924	924	3
281	20231025	141700	288950035	924	924	924	924	14
282	20231025	141600	288937099	924	924	924	924	3
283	20231025	141500	288934327	924	924	924	924	4
284	20231025	141400	288930631	924	924	924	924	4
285	20231025	141300	288926935	924	924	924	924	9
286	20231025	141200	288918619	924	924	924	924	3
287	20231025	141100	288915847	924	923	924	923	9
288	20231025	141000	288907539	923	924	924	923	5
289	20231025	140900	288902921	924	924	924	921	627
290	20231025	140800	288324778	924	924	924	924	53
291	20231025	140700	288275806	922	923	924	922	57
292	20231025	140600	288223180	924	924	924	924	3
293	20231025	140500	288220408	924	924	924	924	5
294	20231025	140400	288215788	924	924	924	924	3
295	20231025	140300	288213016	924	924	924	924	3
296	20231025	140200	288210244	924	924	924	924	60
297	20231025	140100	288154804	924	924	924	924	7
298	20231025	140000	288148336	924	924	924	924	4
299	20231025	135900	288144640	924	924	924	923	15
300	20231025	135800	288130789	924	924	924	924	10
301	20231025	135700	288121549	923	924	924	923	12
302	20231025	135600	288110470	923	924	924	923	6
303	20231025	135500	288104927	924	923	924	922	403
304	20231025	135400	287733354	924	924	924	923	6
305	20231025	135300	287727812	923	924	924	923	8
306	20231025	135200	287720425	924	924	924	924	5
307	20231025	135100	287715805	924	924	924	924	3
308	20231025	135000	287713033	924	924	924	924	3
309	20231025	134900	287710261	923	923	924	923	9
310	20231025	134800	287701947	923	924	924	923	11
311	20231025	134700	287691789	924	924	924	924	13
312	20231025	134600	287679777	924	924	924	924	3
313	20231025	134500	287677005	924	924	924	924	3
314	20231025	134400	287674233	924	924	924	924	5
315	20231025	134300	287669613	924	923	924	923	12
316	20231025	134200	287658536	924	924	924	924	3
317	20231025	134100	287655764	924	924	924	924	3
318	20231025	134000	287652992	923	924	924	923	5
319	20231025	133900	287648373	924	923	924	923	117
320	20231025	133800	287540380	923	924	924	923	200
321	20231025	133700	287355775	924	924	924	924	13
322	20231025	133600	287343763	924	924	924	924	5
323	20231025	133500	287339143	924	924	924	924	206
324	20231025	133400	287148799	924	924	924	924	9
325	20231025	133300	287140483	923	923	923	923	310
326	20231025	133200	286854353	923	923	923	923	3
327	20231025	133100	286851584	921	923	923	921	14
328	20231025	133000	286838682	923	923	923	923	3
329	20231025	132900	286835913	921	922	923	921	1263
330	20231025	132800	285672584	921	922	922	921	404
331	20231025	132700	285300497	922	922	922	922	27
332	20231025	132600	285275603	922	922	922	922	13
333	20231025	132500	285263617	922	921	922	921	15
334	20231025	132400	285249791	921	922	922	921	124
335	20231025	132300	285135583	922	922	922	922	4
336	20231025	132200	285131895	923	923	923	923	3
337	20231025	132100	285129126	923	923	923	923	6
338	20231025	132000	285123588	923	923	923	923	3
339	20231025	131900	285120819	923	923	923	923	5
340	20231025	131800	285116204	920	923	923	920	304
341	20231025	131700	284836515	923	923	923	923	3
342	20231025	131600	284833746	920	920	924	920	504
343	20231025	131500	284370055	921	923	923	921	1926
344	20231025	131400	282596201	924	924	924	924	33
345	20231025	131300	282565709	925	924	925	924	6
346	20231025	131200	282560163	925	925	925	925	103
347	20231025	131100	282464888	925	924	925	924	5
348	20231025	131000	282460267	924	924	924	924	4
349	20231025	130900	282456571	925	924	925	924	108
350	20231025	130800	282356676	925	924	925	924	23
351	20231025	130700	282335422	921	924	925	921	11
352	20231025	130600	282325260	921	924	925	921	563
353	20231025	130500	281804514	922	925	925	922	33
354	20231025	130400	281774079	925	925	925	925	3
355	20231025	130300	281771304	925	925	925	924	14
356	20231025	130200	281758355	925	925	925	925	4
357	20231025	130100	281754655	923	925	925	923	13
358	20231025	130000	281742650	925	925	925	925	4
359	20231025	125900	281738950	925	925	925	925	3
360	20231025	125800	281736175	925	925	925	925	4
361	20231025	125700	281732475	925	925	925	925	3
362	20231025	125600	281729700	924	925	925	924	4
363	20231025	125500	281726001	925	925	925	925	3
364	20231025	125400	281723226	925	925	925	925	5
365	20231025	125300	281718601	925	925	925	925	3
366	20231025	125200	281715826	925	925	925	925	3
367	20231025	125100	281713051	924	923	924	923	45
368	20231025	125000	281671515	923	923	923	923	104
369	20231025	124900	281575523	922	922	923	922	68
370	20231025	124800	281512824	923	923	923	923	4
371	20231025	124700	281509132	923	923	923	923	5
372	20231025	124600	281504517	923	923	923	923	11
373	20231025	124500	281494364	923	922	923	922	206
374	20231025	124400	281304426	923	923	923	923	18
375	20231025	124300	281287812	922	922	922	922	4
376	20231025	124200	281284124	922	922	922	922	13
377	20231025	124100	281272138	921	922	922	921	5
378	20231025	124000	281267529	921	922	922	920	3014
379	20231025	123900	278494244	921	923	923	921	227
380	20231025	123800	278284948	922	923	923	922	6
381	20231025	123700	278279412	923	923	923	923	39
382	20231025	123600	278243415	923	922	923	922	32
383	20231025	123500	278213886	922	924	924	922	145
384	20231025	123400	278080190	924	922	924	922	49
385	20231025	123300	278035006	922	924	925	922	1269
386	20231025	123200	276864590	924	925	925	924	7
387	20231025	123100	276858119	924	924	925	924	62
388	20231025	123000	276800773	924	924	925	924	57
389	20231025	122900	276748052	925	924	925	924	7
390	20231025	122800	276741579	924	925	925	924	61
391	20231025	122700	276685157	925	925	925	925	3
392	20231025	122600	276682382	924	924	925	924	12
393	20231025	122500	276671291	925	923	925	923	16
394	20231025	122400	276656504	924	922	924	922	14
395	20231025	122300	276643589	922	922	924	922	169
396	20231025	122200	276487447	924	925	925	922	56
397	20231025	122100	276435754	925	925	925	925	3
398	20231025	122000	276432979	925	925	925	925	4
399	20231025	121900	276429279	925	925	925	925	103
400	20231025	121800	276334004	925	925	925	924	1164
401	20231025	121700	275257514	925	929	929	925	102
402	20231025	121600	275163073	928	929	929	928	115
403	20231025	121500	275056239	928	928	928	927	10006
404	20231025	121400	265770674	928	928	928	928	3
405	20231025	121300	265767890	926	929	929	926	317
406	20231025	121200	265474137	928	928	930	928	107
407	20231025	121100	265374831	928	930	930	928	54
408	20231025	121000	265324676	929	928	930	928	55
409	20231025	120900	265273580	931	930	931	930	4
410	20231025	120800	265269857	929	931	932	929	30
411	20231025	120700	265241938	928	931	931	928	5
412	20231025	120600	265237289	929	932	932	929	9
413	20231025	120500	265228913	932	932	932	931	14
414	20231025	120400	265215866	932	931	932	931	7
415	20231025	120300	265209347	930	931	931	930	5
416	20231025	120200	265204693	931	931	931	931	3
417	20231025	120100	265201900	929	931	931	929	6
418	20231025	120000	265196317	927	932	933	927	150
419	20231025	115900	265056528	928	932	933	928	239
420	20231025	115800	264833787	931	933	933	927	2358
421	20231025	115700	262633958	932	931	933	927	1254
422	20231025	115600	261466597	931	932	932	928	419
423	20231025	115500	261076184	933	933	934	928	1257
424	20231025	115400	259903414	928	933	933	928	841
425	20231025	115300	259118776	929	933	933	929	361
426	20231025	115200	258781973	933	930	933	928	157
427	20231025	115100	258635539	927	932	933	927	1947
428	20231025	115000	256824537	930	928	933	927	1807
429	20231025	114900	255147618	928	928	933	928	160
430	20231025	114800	254998413	933	926	933	926	618
431	20231025	114700	254421910	926	925	933	925	181
432	20231025	114600	254253427	932	925	933	925	29
433	20231025	114500	254226496	932	925	932	925	179
434	20231025	114400	254059915	925	925	932	925	23
435	20231025	114300	254038584	932	925	933	925	193
436	20231025	114200	253858772	933	924	933	924	190
437	20231025	114100	253681771	924	924	932	924	18
438	20231025	114000	253665109	925	931	931	924	1658
439	20231025	113900	252130750	924	931	931	924	11344
440	20231025	113800	241637528	926	925	931	925	200
441	20231025	113700	241451633	925	925	931	925	74
442	20231025	113600	241383165	925	925	931	925	216
443	20231025	113500	241182489	925	931	931	925	58
444	20231025	113400	241128815	931	925	931	925	236
445	20231025	113300	240909519	924	924	931	924	199
446	20231025	113200	240724621	924	922	931	922	41
447	20231025	113100	240686743	922	932	932	922	166
448	20231025	113000	240532230	933	932	933	932	24
449	20231025	112900	240509839	933	933	933	933	152
450	20231025	112800	240368023	933	929	933	929	2335
451	20231025	112700	238198798	929	929	929	929	146
452	20231025	112600	238063164	929	929	929	929	1273
453	20231025	112500	236880547	929	929	929	929	146
454	20231025	112400	236744913	929	928	929	928	146
455	20231025	112300	236609421	928	928	928	928	93
456	20231025	112200	236523117	928	927	928	927	1279
457	20231025	112100	235337340	927	927	927	927	3
458	20231025	112000	235334559	927	927	927	927	146
459	20231025	111900	235199217	927	927	927	927	3
460	20231025	111800	235196436	927	927	927	927	146
461	20231025	111700	235061094	927	926	927	926	407
462	20231025	111600	234684211	926	926	926	926	146
463	20231025	111500	234549015	926	926	926	926	145
464	20231025	111400	234414745	926	926	926	926	4
465	20231025	111300	234411041	926	922	926	920	1086
466	20231025	111200	233410542	927	927	927	927	3
467	20231025	111100	233407761	927	927	927	927	146
468	20231025	111000	233272419	927	927	927	927	4
469	20231025	110900	233268711	927	927	927	927	145
470	20231025	110800	233134296	927	927	927	927	3
471	20231025	110700	233131515	927	920	927	920	194
472	20231025	110600	232952013	920	928	928	920	780
473	20231025	110500	232232998	928	923	928	923	52
474	20231025	110400	232184981	923	928	928	923	1146
475	20231025	110300	231125964	928	925	928	925	50
476	20231025	110200	231079705	925	925	925	925	140
477	20231025	110100	230950205	925	925	925	925	50
478	20231025	110000	230903955	925	928	928	925	146
479	20231025	105900	230768470	928	928	928	928	4
480	20231025	105800	230764758	926	926	926	926	294
481	20231025	105700	230492514	925	925	926	925	110
482	20231025	105600	230390759	923	924	925	923	1096
483	20231025	105500	229378490	925	928	928	925	196
484	20231025	105400	229196750	928	929	930	928	24
485	20231025	105300	229174451	929	930	930	929	148
486	20231025	105200	229036812	930	930	930	930	3
487	20231025	105100	229034022	929	930	930	927	161
488	20231025	105000	228884482	930	930	930	930	4
489	20231025	104900	228880762	929	929	929	929	147
490	20231025	104800	228744199	931	930	931	928	150
491	20231025	104700	228604706	930	930	930	930	4
492	20231025	104600	228600986	930	931	931	928	161
493	20231025	104500	228451125	928	932	932	928	5488
494	20231025	104400	223347422	932	932	932	932	146
495	20231025	104300	223211350	932	932	932	932	3
496	20231025	104200	223208554	932	932	932	932	146
497	20231025	104100	223072482	932	932	932	932	3
498	20231025	104000	223069686	932	932	932	931	148
499	20231025	103900	222931751	932	932	932	932	145
500	20231025	103800	222796611	932	931	932	931	43
501	20231025	103700	222756577	930	931	931	930	149
502	20231025	103600	222617860	930	930	932	930	95
503	20231025	103500	222529486	930	929	930	928	278
504	20231025	103400	222271064	930	930	930	930	3
505	20231025	103300	222268274	930	929	930	929	150
506	20231025	103200	222128779	929	929	929	929	4
507	20231025	103100	222125063	928	929	929	928	146
508	20231025	103000	221989572	929	928	929	928	153
509	20231025	102900	221847586	929	929	929	927	19
510	20231025	102800	221829938	930	928	930	924	156
511	20231025	102700	221685191	924	929	929	924	44
512	20231025	102600	221644514	929	929	929	928	147
513	20231025	102500	221507952	930	930	930	930	103
514	20231025	102400	221412162	931	931	931	931	147
515	20231025	102300	221275305	926	932	932	926	1160
516	20231025	102200	220201127	932	932	932	932	146
517	20231025	102100	220065055	932	933	933	932	145
518	20231025	102000	219929912	933	929	933	929	4
519	20231025	101900	219926184	926	926	926	925	2238
520	20231025	101800	217853940	926	926	926	926	3
521	20231025	101700	217851162	925	925	925	924	146
522	20231025	101600	217716113	925	926	926	924	6
523	20231025	101500	217710561	926	923	926	921	229
524	20231025	101400	217498897	926	925	926	924	2288
525	20231025	101300	215380398	925	923	925	923	288
526	20231025	101200	215114484	923	919	923	919	650
527	20231025	101100	214515884	919	919	920	918	66
528	20231025	101000	214455259	918	918	918	917	798
529	20231025	100900	213722698	917	918	918	917	32
530	20231025	100800	213693325	918	916	918	916	163
531	20231025	100700	213543693	917	918	918	917	56
532	20231025	100600	213492336	920	914	920	912	5287
533	20231025	100500	208663848	914	921	921	914	325
534	20231025	100400	208364930	915	920	922	915	2466
535	20231025	100300	206108311	921	921	921	921	147
536	20231025	100200	205972924	921	922	922	920	5
537	20231025	100100	205968317	920	916	920	914	2478
538	20231025	100000	203702424	917	920	920	917	11
539	20231025	095900	203692310	920	919	920	919	1221
540	20231025	095800	202568992	913	916	918	912	1367
541	20231025	095700	201319012	916	916	916	916	146
542	20231025	095600	201185276	916	917	918	916	260
543	20231025	095500	200946867	917	918	918	915	736
544	20231025	095400	200271281	918	918	918	918	151
545	20231025	095300	200132663	912	921	921	912	779
546	20231025	095200	199422188	911	922	922	911	946
547	20231025	095100	198557802	923	919	923	911	9077
548	20231025	095000	190276527	919	921	921	914	5103
549	20231025	094900	185605161	921	923	923	915	16348
550	20231025	094800	170606764	923	923	924	923	441
551	20231025	094700	170199560	924	924	924	924	145
552	20231025	094600	170065580	924	923	924	923	5
553	20231025	094500	170060964	923	924	924	923	157
554	20231025	094400	169915902	924	924	924	918	602
555	20231025	094300	169362788	924	919	924	918	5318
556	20231025	094200	164475811	919	924	924	919	1781
557	20231025	094100	162838552	924	920	924	920	1250
558	20231025	094000	161687520	918	932	932	918	14710
559	20231025	093900	148151275	933	932	933	932	148
560	20231025	093800	148013192	933	932	933	932	768
561	20231025	093700	147296804	932	930	932	930	325
562	20231025	093600	146994288	931	931	931	931	148
563	20231025	093500	146856500	924	930	931	924	1507
564	20231025	093400	145463362	931	931	931	926	2100
565	20231025	093300	143518451	931	932	932	926	415
566	20231025	093200	143134093	932	931	933	926	266
567	20231025	093100	142886656	931	931	931	926	1524
568	20231025	093000	141469877	930	931	932	930	1648
569	20231025	092900	139935447	931	934	934	926	463
570	20231025	092800	139505474	932	934	935	932	19
571	20231025	092700	139487718	934	934	934	926	4236
572	20231025	092600	135542834	934	930	934	930	5
573	20231025	092500	135538172	925	932	932	925	777
574	20231025	092400	134814173	931	934	934	931	345
575	20231025	092300	134492613	933	927	934	926	12057
576	20231025	092200	123297120	926	926	926	926	1220
577	20231025	092100	122167400	926	922	926	922	749
578	20231025	092000	121476548	921	921	921	921	161
579	20231025	091900	121328267	921	921	921	921	3
580	20231025	091800	121325504	921	921	921	918	1253
581	20231025	091700	120174783	920	923	923	918	4595
582	20231025	091600	115952778	923	922	923	922	3515
583	20231025	091500	112711668	918	923	923	918	2419
584	20231025	091400	110489488	919	924	926	918	2381
585	20231025	091300	108299664	924	927	927	920	10319
586	20231025	091200	98755465	925	918	925	918	2725
587	20231025	091100	96252164	918	919	919	918	575
588	20231025	091000	95723941	918	925	925	918	760
589	20231025	090900	95023687	925	920	925	920	910
590	20231025	090800	94185997	920	920	920	911	19950
591	20231025	090700	75993846	920	923	923	911	16695
592	20231025	090600	60701305	924	924	928	920	1213
593	20231025	090500	59585059	920	930	930	920	3104
594	20231025	090400	56722790	923	932	933	920	7492
595	20231025	090300	49801431	933	922	933	920	9885
596	20231025	090200	40657658	921	930	930	917	18082
597	20231025	090100	23958663	930	936	936	930	11924
598	20231025	090000	12818971	937	950	950	937	13550