KissMeData/020760/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190000	33046598	963	963	963	963	304
3	20231025	185900	33046598	963	963	963	963	0
4	20231025	185800	33046598	963	963	963	963	0
5	20231025	185700	33046598	963	963	963	963	0
6	20231025	185600	33046598	963	963	963	963	0
7	20231025	185500	33046598	963	963	963	963	0
8	20231025	185400	33046598	963	963	963	963	0
9	20231025	185300	33046598	963	963	963	963	0
10	20231025	185200	33046598	963	963	963	963	0
11	20231025	185100	33046598	963	963	963	963	0
12	20231025	185000	33046598	963	963	963	963	0
13	20231025	184900	33046598	963	963	963	963	0
14	20231025	184800	33046598	963	963	963	963	0
15	20231025	184700	33046598	963	963	963	963	0
16	20231025	184600	33046598	963	963	963	963	0
17	20231025	184500	33046598	963	963	963	963	0
18	20231025	184400	33046598	963	963	963	963	0
19	20231025	184300	33046598	963	963	963	963	0
20	20231025	184200	33046598	963	963	963	963	0
21	20231025	184100	33046598	963	963	963	963	0
22	20231025	184000	33046598	963	963	963	963	0
23	20231025	183900	33046598	963	963	963	963	0
24	20231025	183800	33046598	963	963	963	963	0
25	20231025	183700	33046598	963	963	963	963	0
26	20231025	183600	33046598	963	963	963	963	0
27	20231025	183500	33046598	963	963	963	963	0
28	20231025	183400	33046598	963	963	963	963	0
29	20231025	183300	33046598	963	963	963	963	0
30	20231025	183200	33046598	963	963	963	963	0
31	20231025	183100	33046598	963	963	963	963	0
32	20231025	183000	33046598	963	963	963	963	304
33	20231025	182900	33046598	963	963	963	963	0
34	20231025	182800	33046598	963	963	963	963	0
35	20231025	182700	33046598	963	963	963	963	0
36	20231025	182600	33046598	963	963	963	963	0
37	20231025	182500	33046598	963	963	963	963	0
38	20231025	182400	33046598	963	963	963	963	0
39	20231025	182300	33046598	963	963	963	963	0
40	20231025	182200	33046598	963	963	963	963	0
41	20231025	182100	33046598	963	963	963	963	0
42	20231025	182000	33046598	963	963	963	963	0
43	20231025	181900	33046598	963	963	963	963	0
44	20231025	181800	33046598	963	963	963	963	0
45	20231025	181700	33046598	963	963	963	963	0
46	20231025	181600	33046598	963	963	963	963	0
47	20231025	181500	33046598	963	963	963	963	0
48	20231025	181400	33046598	963	963	963	963	0
49	20231025	181300	33046598	963	963	963	963	0
50	20231025	181200	33046598	963	963	963	963	0
51	20231025	181100	33046598	963	963	963	963	0
52	20231025	181000	33046598	963	963	963	963	0
53	20231025	180900	33046598	963	963	963	963	0
54	20231025	180800	33046598	963	963	963	963	0
55	20231025	180700	33046598	963	963	963	963	0
56	20231025	180600	33046598	963	963	963	963	0
57	20231025	180500	33046598	963	963	963	963	0
58	20231025	180400	33046598	963	963	963	963	0
59	20231025	180300	33046598	963	963	963	963	0
60	20231025	180200	33046598	963	963	963	963	0
61	20231025	180100	33046598	963	963	963	963	0
62	20231025	180000	33046598	963	963	963	963	304
63	20231025	175900	33046598	963	963	963	963	0
64	20231025	175800	33046598	963	963	963	963	0
65	20231025	175700	33046598	963	963	963	963	0
66	20231025	175600	33046598	963	963	963	963	0
67	20231025	175500	33046598	963	963	963	963	0
68	20231025	175400	33046598	963	963	963	963	0
69	20231025	175300	33046598	963	963	963	963	0
70	20231025	175200	33046598	963	963	963	963	0
71	20231025	175100	33046598	963	963	963	963	0
72	20231025	175000	33046598	963	963	963	963	0
73	20231025	174900	33046598	963	963	963	963	0
74	20231025	174800	33046598	963	963	963	963	0
75	20231025	174700	33046598	963	963	963	963	0
76	20231025	174600	33046598	963	963	963	963	0
77	20231025	174500	33046598	963	963	963	963	0
78	20231025	174400	33046598	963	963	963	963	0
79	20231025	174300	33046598	963	963	963	963	0
80	20231025	174200	33046598	963	963	963	963	0
81	20231025	174100	33046598	963	963	963	963	0
82	20231025	174000	33046598	963	963	963	963	0
83	20231025	173900	33046598	963	963	963	963	0
84	20231025	173800	33046598	963	963	963	963	0
85	20231025	173700	33046598	963	963	963	963	0
86	20231025	173600	33046598	963	963	963	963	0
87	20231025	173500	33046598	963	963	963	963	0
88	20231025	173400	33046598	963	963	963	963	0
89	20231025	173300	33046598	963	963	963	963	0
90	20231025	173200	33046598	963	963	963	963	0
91	20231025	173100	33046598	963	963	963	963	0
92	20231025	173000	33046598	963	963	963	963	304
93	20231025	172900	33046598	963	963	963	963	0
94	20231025	172800	33046598	963	963	963	963	0
95	20231025	172700	33046598	963	963	963	963	0
96	20231025	172600	33046598	963	963	963	963	0
97	20231025	172500	33046598	963	963	963	963	0
98	20231025	172400	33046598	963	963	963	963	0
99	20231025	172300	33046598	963	963	963	963	0
100	20231025	172200	33046598	963	963	963	963	0
101	20231025	172100	33046598	963	963	963	963	0
102	20231025	172000	33046598	963	963	963	963	0
103	20231025	171900	33046598	963	963	963	963	0
104	20231025	171800	33046598	963	963	963	963	0
105	20231025	171700	33046598	963	963	963	963	0
106	20231025	171600	33046598	963	963	963	963	0
107	20231025	171500	33046598	963	963	963	963	0
108	20231025	171400	33046598	963	963	963	963	0
109	20231025	171300	33046598	963	963	963	963	0
110	20231025	171200	33046598	963	963	963	963	0
111	20231025	171100	33046598	963	963	963	963	0
112	20231025	171000	33046598	963	963	963	963	0
113	20231025	170900	33046598	963	963	963	963	0
114	20231025	170800	33046598	963	963	963	963	0
115	20231025	170700	33046598	963	963	963	963	0
116	20231025	170600	33046598	963	963	963	963	0
117	20231025	170500	33046598	963	963	963	963	0
118	20231025	170400	33046598	963	963	963	963	0
119	20231025	170300	33046598	963	963	963	963	0
120	20231025	170200	33046598	963	963	963	963	0
121	20231025	170100	33046598	963	963	963	963	0
122	20231025	170000	33046598	963	963	963	963	304
123	20231025	165900	33046598	963	963	963	963	0
124	20231025	165800	33046598	963	963	963	963	0
125	20231025	165700	33046598	963	963	963	963	0
126	20231025	165600	33046598	963	963	963	963	0
127	20231025	165500	33046598	963	963	963	963	0
128	20231025	165400	33046598	963	963	963	963	0
129	20231025	165300	33046598	963	963	963	963	0
130	20231025	165200	33046598	963	963	963	963	0
131	20231025	165100	33046598	963	963	963	963	0
132	20231025	165000	33046598	963	963	963	963	0
133	20231025	164900	33046598	963	963	963	963	0
134	20231025	164800	33046598	963	963	963	963	0
135	20231025	164700	33046598	963	963	963	963	0
136	20231025	164600	33046598	963	963	963	963	0
137	20231025	164500	33046598	963	963	963	963	0
138	20231025	164400	33046598	963	963	963	963	0
139	20231025	164300	33046598	963	963	963	963	0
140	20231025	164200	33046598	963	963	963	963	0
141	20231025	164100	33046598	963	963	963	963	0
142	20231025	164000	33046598	963	963	963	963	0
143	20231025	163900	33046598	963	963	963	963	0
144	20231025	163800	33046598	963	963	963	963	0
145	20231025	163700	33046598	963	963	963	963	0
146	20231025	163600	33046598	963	963	963	963	0
147	20231025	163500	33046598	963	963	963	963	0
148	20231025	163400	33046598	963	963	963	963	0
149	20231025	163300	33046598	963	963	963	963	0
150	20231025	163200	33046598	963	963	963	963	0
151	20231025	163100	33046598	963	963	963	963	0
152	20231025	163000	33046598	963	963	963	963	304
153	20231025	162900	33046598	963	963	963	963	0
154	20231025	162800	33046598	963	963	963	963	0
155	20231025	162700	33046598	963	963	963	963	0
156	20231025	162600	33046598	963	963	963	963	0
157	20231025	162500	33046598	963	963	963	963	0
158	20231025	162400	33046598	963	963	963	963	0
159	20231025	162300	33046598	963	963	963	963	0
160	20231025	162200	33046598	963	963	963	963	0
161	20231025	162100	33046598	963	963	963	963	0
162	20231025	162000	33046598	963	963	963	963	0
163	20231025	161900	33046598	963	963	963	963	0
164	20231025	161800	33046598	963	963	963	963	0
165	20231025	161700	33046598	963	963	963	963	0
166	20231025	161600	33046598	963	963	963	963	0
167	20231025	161500	33046598	963	963	963	963	0
168	20231025	161400	33046598	963	963	963	963	0
169	20231025	161300	33046598	963	963	963	963	0
170	20231025	161200	33046598	963	963	963	963	0
171	20231025	161100	33046598	963	963	963	963	0
172	20231025	161000	33046598	963	963	963	963	0
173	20231025	160900	33046598	963	963	963	963	0
174	20231025	160800	33046598	963	963	963	963	0
175	20231025	160700	33046598	963	963	963	963	0
176	20231025	160600	33046598	963	963	963	963	0
177	20231025	160500	33046598	963	963	963	963	0
178	20231025	160400	33046598	963	963	963	963	0
179	20231025	160300	33046598	963	963	963	963	0
180	20231025	160200	33046598	963	963	963	963	0
181	20231025	160100	33046598	963	963	963	963	0
182	20231025	160000	33046598	963	963	963	963	304
183	20231025	155900	33046598	963	963	963	963	0
184	20231025	155800	33046598	963	963	963	963	0
185	20231025	155700	33046598	963	963	963	963	0
186	20231025	155600	33046598	963	963	963	963	0
187	20231025	155500	33046598	963	963	963	963	0
188	20231025	155400	33046598	963	963	963	963	0
189	20231025	155300	33046598	963	963	963	963	0
190	20231025	155200	33046598	963	963	963	963	0
191	20231025	155100	33046598	963	963	963	963	0
192	20231025	155000	33046598	963	963	963	963	0
193	20231025	154900	33046598	963	963	963	963	0
194	20231025	154800	33046598	963	963	963	963	0
195	20231025	154700	33046598	963	963	963	963	0
196	20231025	154600	33046598	963	963	963	963	0
197	20231025	154500	33046598	963	963	963	963	0
198	20231025	154400	33046598	963	963	963	963	0
199	20231025	154300	33046598	963	963	963	963	0
200	20231025	154200	33046598	963	963	963	963	0
201	20231025	154100	33046598	963	963	963	963	0
202	20231025	154000	33046598	963	963	963	963	0
203	20231025	153900	33046598	963	963	963	963	0
204	20231025	153800	33046598	963	963	963	963	0
205	20231025	153700	33046598	963	963	963	963	0
206	20231025	153600	33046598	963	963	963	963	0
207	20231025	153500	33046598	963	963	963	963	0
208	20231025	153400	33046598	963	963	963	963	0
209	20231025	153300	33046598	963	963	963	963	0
210	20231025	153200	33046598	963	963	963	963	0
211	20231025	153100	33046598	963	963	963	963	0
212	20231025	153000	33046598	963	963	963	963	608
213	20231025	152900	32753846	963	963	963	963	0
214	20231025	152800	32753846	963	963	963	963	0
215	20231025	152700	32753846	963	963	963	963	0
216	20231025	152600	32753846	963	963	963	963	0
217	20231025	152500	32753846	963	963	963	963	0
218	20231025	152400	32753846	963	963	963	963	0
219	20231025	152300	32753846	963	963	963	963	0
220	20231025	152200	32753846	963	963	963	963	0
221	20231025	152100	32753846	963	963	963	963	0
222	20231025	152000	32753846	963	963	963	963	0
223	20231025	151900	32753846	963	963	963	963	0
224	20231025	151800	32753846	963	955	963	955	904
225	20231025	151700	31890494	963	963	963	963	0
226	20231025	151600	31890494	963	963	963	963	0
227	20231025	151500	31890494	963	963	963	963	0
228	20231025	151400	31890494	963	956	963	956	582
229	20231025	151300	31334095	957	957	957	957	290
230	20231025	151200	31056565	959	960	960	959	103
231	20231025	151100	30957752	961	961	961	961	0
232	20231025	151000	30957752	961	961	961	961	1
233	20231025	150900	30956791	962	962	962	962	1
234	20231025	150800	30955829	962	960	962	960	45
235	20231025	150700	30912627	959	962	962	959	933
236	20231025	150600	30017801	963	963	963	963	0
237	20231025	150500	30017801	963	963	963	963	0
238	20231025	150400	30017801	963	963	963	963	5
239	20231025	150300	30012986	963	963	963	963	1
240	20231025	150200	30012023	962	962	963	962	4
241	20231025	150100	30008174	963	963	963	963	0
242	20231025	150000	30008174	963	963	963	963	0
243	20231025	145900	30008174	963	963	963	963	0
244	20231025	145800	30008174	963	963	963	963	1
245	20231025	145700	30007211	962	962	962	962	0
246	20231025	145600	30007211	962	962	962	962	0
247	20231025	145500	30007211	962	962	962	962	0
248	20231025	145400	30007211	962	962	962	962	211
249	20231025	145300	29804229	961	961	961	961	0
250	20231025	145200	29804229	961	961	961	961	0
251	20231025	145100	29804229	961	961	961	961	0
252	20231025	145000	29804229	961	961	961	961	0
253	20231025	144900	29804229	961	961	961	961	0
254	20231025	144800	29804229	961	961	961	961	0
255	20231025	144700	29804229	961	961	961	961	5
256	20231025	144600	29799424	962	962	962	962	1
257	20231025	144500	29798462	962	962	962	962	0
258	20231025	144400	29798462	962	962	962	962	0
259	20231025	144300	29798462	962	962	962	962	0
260	20231025	144200	29798462	962	962	962	962	0
261	20231025	144100	29798462	962	962	962	962	0
262	20231025	144000	29798462	962	962	962	962	0
263	20231025	143900	29798462	962	962	962	962	0
264	20231025	143800	29798462	962	962	962	962	0
265	20231025	143700	29798462	962	958	962	958	111
266	20231025	143600	29692120	963	963	963	963	799
267	20231025	143500	28922683	965	965	965	965	0
268	20231025	143400	28922683	965	965	965	965	0
269	20231025	143300	28922683	965	965	965	965	0
270	20231025	143200	28922683	965	965	965	965	0
271	20231025	143100	28922683	965	965	965	965	1
272	20231025	143000	28921718	957	964	964	957	300
273	20231025	142900	28634317	957	967	967	957	2777
274	20231025	142800	25960181	969	969	969	969	0
275	20231025	142700	25960181	969	969	969	968	376
276	20231025	142600	25596037	970	969	970	969	1000
277	20231025	142500	24626532	967	967	967	967	0
278	20231025	142400	24626532	967	967	967	967	0
279	20231025	142300	24626532	967	967	967	967	0
280	20231025	142200	24626532	967	967	967	967	0
281	20231025	142100	24626532	967	967	967	967	0
282	20231025	142000	24626532	967	967	967	967	0
283	20231025	141900	24626532	967	967	967	967	0
284	20231025	141800	24626532	967	967	967	967	0
285	20231025	141700	24626532	967	967	967	967	0
286	20231025	141600	24626532	967	967	967	967	0
287	20231025	141500	24626532	967	967	967	967	0
288	20231025	141400	24626532	967	967	967	967	0
289	20231025	141300	24626532	967	967	967	967	0
290	20231025	141200	24626532	967	967	967	967	0
291	20231025	141100	24626532	967	967	967	967	0
292	20231025	141000	24626532	967	967	967	967	0
293	20231025	140900	24626532	967	968	968	967	400
294	20231025	140800	24239731	968	968	968	968	0
295	20231025	140700	24239731	968	968	968	968	7
296	20231025	140600	24232955	968	968	968	968	0
297	20231025	140500	24232955	968	968	968	968	0
298	20231025	140400	24232955	968	968	968	968	13
299	20231025	140300	24220371	968	968	968	968	0
300	20231025	140200	24220371	968	968	968	968	87
301	20231025	140100	24136155	968	970	970	968	14
302	20231025	140000	24122601	968	968	968	968	0
303	20231025	135900	24122601	968	969	969	968	400
304	20231025	135800	23735200	969	969	969	969	200
305	20231025	135700	23541400	968	968	968	968	0
306	20231025	135600	23541400	968	968	968	968	10
307	20231025	135500	23531720	968	968	968	968	0
308	20231025	135400	23531720	968	968	968	968	0
309	20231025	135300	23531720	968	968	968	968	0
310	20231025	135200	23531720	968	968	968	968	0
311	20231025	135100	23531720	968	968	968	968	0
312	20231025	135000	23531720	968	968	968	968	0
313	20231025	134900	23531720	968	968	968	968	201
314	20231025	134800	23337152	968	968	968	968	100
315	20231025	134700	23240352	969	969	969	969	0
316	20231025	134600	23240352	969	969	969	969	0
317	20231025	134500	23240352	969	969	969	969	0
318	20231025	134400	23240352	969	969	969	969	100
319	20231025	134300	23143452	968	968	968	968	600
320	20231025	134200	22562652	969	969	969	969	200
321	20231025	134100	22368852	968	970	970	968	200
322	20231025	134000	22175243	971	971	971	971	0
323	20231025	133900	22175243	971	971	971	971	0
324	20231025	133800	22175243	971	971	971	971	0
325	20231025	133700	22175243	971	971	971	971	0
326	20231025	133600	22175243	971	971	971	971	0
327	20231025	133500	22175243	971	971	971	971	0
328	20231025	133400	22175243	971	971	971	971	0
329	20231025	133300	22175243	971	971	971	971	224
330	20231025	133200	21957739	971	971	971	971	1600
331	20231025	133100	20404139	971	971	971	971	0
332	20231025	133000	20404139	971	971	971	971	0
333	20231025	132900	20404139	971	971	971	971	350
334	20231025	132800	20064289	971	971	971	971	1
335	20231025	132700	20063318	970	970	970	970	21
336	20231025	132600	20042948	971	971	971	971	0
337	20231025	132500	20042948	971	971	971	971	1
338	20231025	132400	20041977	971	971	971	971	0
339	20231025	132300	20041977	971	971	971	971	0
340	20231025	132200	20041977	971	971	971	971	0
341	20231025	132100	20041977	971	971	971	971	0
342	20231025	132000	20041977	971	971	971	971	0
343	20231025	131900	20041977	971	971	971	971	0
344	20231025	131800	20041977	971	971	971	971	1
345	20231025	131700	20041006	971	971	971	971	0
346	20231025	131600	20041006	971	971	971	971	0
347	20231025	131500	20041006	971	971	971	971	0
348	20231025	131400	20041006	971	971	971	971	2
349	20231025	131300	20039064	971	971	971	971	8
350	20231025	131200	20031296	971	971	971	971	60
351	20231025	131100	19973036	971	971	971	971	30
352	20231025	131000	19943906	970	970	970	970	0
353	20231025	130900	19943906	970	970	970	970	20
354	20231025	130800	19924506	970	970	970	970	0
355	20231025	130700	19924506	970	970	970	970	3300
356	20231025	130600	16723506	970	970	970	970	0
357	20231025	130500	16723506	970	970	970	970	89
358	20231025	130400	16637176	970	970	970	970	9
359	20231025	130300	16628446	970	970	970	970	0
360	20231025	130200	16628446	970	970	970	970	1
361	20231025	130100	16627476	969	969	969	969	0
362	20231025	130000	16627476	969	969	969	969	0
363	20231025	125900	16627476	969	969	969	969	0
364	20231025	125800	16627476	969	969	969	969	0
365	20231025	125700	16627476	969	969	969	969	0
366	20231025	125600	16627476	969	969	969	969	3
367	20231025	125500	16624569	970	970	970	970	0
368	20231025	125400	16624569	970	970	970	970	0
369	20231025	125300	16624569	970	970	970	970	0
370	20231025	125200	16624569	970	970	970	970	1
371	20231025	125100	16623599	969	969	969	969	0
372	20231025	125000	16623599	969	969	969	969	0
373	20231025	124900	16623599	969	969	969	969	89
374	20231025	124800	16537358	969	969	969	969	10
375	20231025	124700	16527668	969	969	969	969	0
376	20231025	124600	16527668	969	969	969	969	0
377	20231025	124500	16527668	969	969	969	969	0
378	20231025	124400	16527668	969	969	969	969	0
379	20231025	124300	16527668	969	969	969	969	0
380	20231025	124200	16527668	969	969	969	969	0
381	20231025	124100	16527668	969	969	969	969	0
382	20231025	124000	16527668	969	969	969	969	0
383	20231025	123900	16527668	969	969	969	969	0
384	20231025	123800	16527668	969	969	969	969	0
385	20231025	123700	16527668	969	969	969	969	0
386	20231025	123600	16527668	969	969	969	969	1
387	20231025	123500	16526699	968	969	969	968	200
388	20231025	123400	16333098	968	968	968	968	0
389	20231025	123300	16333098	968	969	969	968	503
390	20231025	123200	15845711	969	969	969	969	203
391	20231025	123100	15649004	973	973	973	973	2
392	20231025	123000	15647058	974	974	974	974	0
393	20231025	122900	15647058	974	974	974	974	0
394	20231025	122800	15647058	974	974	974	974	0
395	20231025	122700	15647058	974	974	974	974	0
396	20231025	122600	15647058	974	974	974	974	1
397	20231025	122500	15646084	974	974	974	974	0
398	20231025	122400	15646084	974	974	974	974	227
399	20231025	122300	15424986	978	978	978	978	1
400	20231025	122200	15424008	978	978	978	978	4
401	20231025	122100	15420096	978	978	978	978	0
402	20231025	122000	15420096	978	978	978	978	0
403	20231025	121900	15420096	978	978	978	978	0
404	20231025	121800	15420096	978	978	978	978	0
405	20231025	121700	15420096	978	978	978	978	0
406	20231025	121600	15420096	978	978	978	978	0
407	20231025	121500	15420096	978	978	978	978	0
408	20231025	121400	15420096	978	978	978	978	0
409	20231025	121300	15420096	978	978	978	978	0
410	20231025	121200	15420096	978	978	978	978	0
411	20231025	121100	15420096	978	978	978	978	1
412	20231025	121000	15419118	978	978	978	978	0
413	20231025	120900	15419118	978	978	978	978	5
414	20231025	120800	15414228	978	978	978	978	0
415	20231025	120700	15414228	978	978	978	978	101
416	20231025	120600	15315450	968	968	968	968	0
417	20231025	120500	15315450	968	968	968	968	0
418	20231025	120400	15315450	968	968	968	968	0
419	20231025	120300	15315450	968	968	968	968	0
420	20231025	120200	15315450	968	968	968	968	90
421	20231025	120100	15228330	978	978	978	978	1000
422	20231025	120000	14250330	978	977	978	977	300
423	20231025	115900	13957058	977	976	977	976	2000
424	20231025	115800	12003189	977	977	977	977	0
425	20231025	115700	12003189	977	967	977	967	201
426	20231025	115600	11807157	965	972	972	965	10
427	20231025	115500	11797472	973	973	973	973	0
428	20231025	115400	11797472	973	973	973	973	0
429	20231025	115300	11797472	973	973	973	973	0
430	20231025	115200	11797472	973	973	973	973	30
431	20231025	115100	11768282	973	973	973	973	0
432	20231025	115000	11768282	973	973	973	973	0
433	20231025	114900	11768282	973	973	973	973	0
434	20231025	114800	11768282	973	973	973	973	0
435	20231025	114700	11768282	973	973	973	973	1
436	20231025	114600	11767309	972	972	972	972	0
437	20231025	114500	11767309	972	972	972	972	0
438	20231025	114400	11767309	972	972	972	972	1
439	20231025	114300	11766337	967	967	967	967	1
440	20231025	114200	11765370	966	971	971	966	360
441	20231025	114100	11416332	972	973	973	972	3
442	20231025	114000	11413414	972	972	972	972	0
443	20231025	113900	11413414	972	972	972	972	0
444	20231025	113800	11413414	972	972	972	972	0
445	20231025	113700	11413414	972	972	972	972	0
446	20231025	113600	11413414	972	972	972	972	0
447	20231025	113500	11413414	972	972	972	972	0
448	20231025	113400	11413414	972	972	972	972	0
449	20231025	113300	11413414	972	974	974	972	69
450	20231025	113200	11346246	973	973	973	973	18
451	20231025	113100	11328732	974	974	974	974	0
452	20231025	113000	11328732	974	974	974	974	0
453	20231025	112900	11328732	974	974	974	974	0
454	20231025	112800	11328732	974	974	974	974	0
455	20231025	112700	11328732	974	974	974	974	1
456	20231025	112600	11327758	972	972	972	972	0
457	20231025	112500	11327758	972	972	972	972	0
458	20231025	112400	11327758	972	972	972	972	0
459	20231025	112300	11327758	972	973	973	972	316
460	20231025	112200	11020300	972	972	972	972	0
461	20231025	112100	11020300	972	972	972	972	0
462	20231025	112000	11020300	972	972	972	972	0
463	20231025	111900	11020300	972	972	972	972	0
464	20231025	111800	11020300	972	972	972	972	100
465	20231025	111700	10923100	962	962	962	962	0
466	20231025	111600	10923100	962	962	962	962	0
467	20231025	111500	10923100	962	962	962	962	0
468	20231025	111400	10923100	962	962	962	962	0
469	20231025	111300	10923100	962	962	962	962	0
470	20231025	111200	10923100	962	962	962	962	0
471	20231025	111100	10923100	962	962	962	962	0
472	20231025	111000	10923100	962	962	962	962	0
473	20231025	110900	10923100	962	962	962	962	0
474	20231025	110800	10923100	962	962	962	962	0
475	20231025	110700	10923100	962	962	962	962	0
476	20231025	110600	10923100	962	972	972	962	20
477	20231025	110500	10903747	972	972	972	972	0
478	20231025	110400	10903747	972	972	972	972	500
479	20231025	110300	10417747	971	971	971	971	0
480	20231025	110200	10417747	971	970	971	970	291
481	20231025	110100	10135377	970	970	970	970	2100
482	20231025	110000	8098377	970	970	970	970	0
483	20231025	105900	8098377	970	970	970	970	0
484	20231025	105800	8098377	970	970	970	970	0
485	20231025	105700	8098377	970	970	970	970	0
486	20231025	105600	8098377	970	970	970	970	0
487	20231025	105500	8098377	970	970	970	970	0
488	20231025	105400	8098377	970	970	970	970	0
489	20231025	105300	8098377	970	970	970	970	200
490	20231025	105200	7904377	970	970	970	970	0
491	20231025	105100	7904377	970	970	970	970	0
492	20231025	105000	7904377	970	970	970	970	0
493	20231025	104900	7904377	970	970	970	970	0
494	20231025	104800	7904377	970	970	970	970	0
495	20231025	104700	7904377	970	970	970	970	1050
496	20231025	104600	6885877	970	969	970	969	200
497	20231025	104500	6692024	969	969	969	969	0
498	20231025	104400	6692024	969	969	969	969	0
499	20231025	104300	6692024	969	969	969	969	0
500	20231025	104200	6692024	969	969	969	969	0
501	20231025	104100	6692024	969	969	969	969	0
502	20231025	104000	6692024	969	969	969	969	0
503	20231025	103900	6692024	969	969	969	969	0
504	20231025	103800	6692024	969	968	969	968	2
505	20231025	103700	6690087	968	968	968	968	0
506	20231025	103600	6690087	968	968	968	968	0
507	20231025	103500	6690087	968	968	968	968	20
508	20231025	103400	6670727	969	969	969	969	0
509	20231025	103300	6670727	969	969	969	969	0
510	20231025	103200	6670727	969	969	969	969	0
511	20231025	103100	6670727	969	969	969	969	0
512	20231025	103000	6670727	969	969	969	969	0
513	20231025	102900	6670727	969	969	969	969	0
514	20231025	102800	6670727	969	969	969	969	0
515	20231025	102700	6670727	969	969	969	969	0
516	20231025	102600	6670727	969	969	969	969	0
517	20231025	102500	6670727	969	969	969	969	0
518	20231025	102400	6670727	969	969	969	969	0
519	20231025	102300	6670727	969	969	969	969	0
520	20231025	102200	6670727	969	969	969	969	0
521	20231025	102100	6670727	969	969	969	969	0
522	20231025	102000	6670727	969	969	969	969	0
523	20231025	101900	6670727	969	969	969	969	0
524	20231025	101800	6670727	969	969	969	969	0
525	20231025	101700	6670727	969	969	969	969	0
526	20231025	101600	6670727	969	969	969	969	812
527	20231025	101500	5883899	968	966	968	966	1179
528	20231025	101400	4743589	965	965	965	965	320
529	20231025	101300	4434789	959	959	959	959	0
530	20231025	101200	4434789	959	959	959	959	0
531	20231025	101100	4434789	959	965	965	959	11
532	20231025	101000	4424234	965	965	965	965	0
533	20231025	100900	4424234	965	965	965	965	0
534	20231025	100800	4424234	965	965	965	965	0
535	20231025	100700	4424234	965	965	965	965	0
536	20231025	100600	4424234	965	965	965	965	0
537	20231025	100500	4424234	965	965	965	965	0
538	20231025	100400	4424234	965	965	965	965	0
539	20231025	100300	4424234	965	965	965	965	0
540	20231025	100200	4424234	965	965	965	965	0
541	20231025	100100	4424234	965	965	965	965	1
542	20231025	100000	4423269	967	967	967	967	0
543	20231025	095900	4423269	967	967	967	967	0
544	20231025	095800	4423269	967	967	967	967	0
545	20231025	095700	4423269	967	967	967	967	0
546	20231025	095600	4423269	967	967	967	967	0
547	20231025	095500	4423269	967	967	967	967	0
548	20231025	095400	4423269	967	967	967	967	0
549	20231025	095300	4423269	967	967	967	967	0
550	20231025	095200	4423269	967	967	967	967	0
551	20231025	095100	4423269	967	967	967	967	0
552	20231025	095000	4423269	967	967	967	967	0
553	20231025	094900	4423269	967	967	967	967	0
554	20231025	094800	4423269	967	967	967	967	0
555	20231025	094700	4423269	967	967	967	967	0
556	20231025	094600	4423269	967	967	967	967	0
557	20231025	094500	4423269	967	967	967	967	0
558	20231025	094400	4423269	967	967	967	967	0
559	20231025	094300	4423269	967	967	967	967	0
560	20231025	094200	4423269	967	967	967	967	0
561	20231025	094100	4423269	967	967	967	967	0
562	20231025	094000	4423269	967	965	967	965	10
563	20231025	093900	4413609	965	965	965	965	6
564	20231025	093800	4407819	965	965	965	965	10
565	20231025	093700	4398169	967	967	967	967	0
566	20231025	093600	4398169	967	967	967	967	10
567	20231025	093500	4388499	967	967	967	967	10
568	20231025	093400	4378829	967	967	967	967	10
569	20231025	093300	4369159	967	967	967	967	0
570	20231025	093200	4369159	967	967	967	967	0
571	20231025	093100	4369159	967	967	967	967	4
572	20231025	093000	4365291	967	948	967	948	2
573	20231025	092900	4363376	967	967	967	951	3
574	20231025	092800	4360491	951	951	951	951	0
575	20231025	092700	4360491	951	951	951	951	1
576	20231025	092600	4359540	967	967	967	967	1
577	20231025	092500	4358573	967	967	967	967	0
578	20231025	092400	4358573	967	967	967	967	0
579	20231025	092300	4358573	967	967	967	967	10
580	20231025	092200	4348903	967	967	967	967	1
581	20231025	092100	4347936	969	969	969	969	1
582	20231025	092000	4346967	941	954	954	941	3240
583	20231025	091900	1283298	969	969	969	969	2
584	20231025	091800	1281360	968	968	968	968	1031
585	20231025	091700	283352	968	968	968	968	0
586	20231025	091600	283352	968	968	968	968	0
587	20231025	091500	283352	968	968	968	968	0
588	20231025	091400	283352	968	968	968	968	0
589	20231025	091300	283352	968	968	968	968	0
590	20231025	091200	283352	968	968	968	968	2
591	20231025	091100	281416	954	954	954	954	0
592	20231025	091000	281416	954	954	954	954	0
593	20231025	090900	281416	954	954	954	954	1
594	20231025	090800	280462	968	968	968	968	0
595	20231025	090700	280462	968	968	968	968	0
596	20231025	090600	280462	968	961	968	950	162
597	20231025	090500	125354	969	969	969	969	6
598	20231025	090400	119540	969	969	969	969	2
599	20231025	090300	117602	972	972	972	972	0
600	20231025	090200	117602	972	972	972	972	0
601	20231025	090100	117602	972	972	972	972	100
602	20231025	090000	20402	972	973	973	970	21