KissMeData/011080/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185100	53968352	921	921	921	921	7746
3	20231025	185000	53968352	921	921	921	921	0
4	20231025	184900	53968352	921	921	921	921	0
5	20231025	184800	53968352	921	921	921	921	0
6	20231025	184700	53968352	921	921	921	921	0
7	20231025	184600	53968352	921	921	921	921	0
8	20231025	184500	53968352	921	921	921	921	0
9	20231025	184400	53968352	921	921	921	921	0
10	20231025	184300	53968352	921	921	921	921	0
11	20231025	184200	53968352	921	921	921	921	0
12	20231025	184100	53968352	921	921	921	921	0
13	20231025	184000	53968352	921	921	921	921	0
14	20231025	183900	53968352	921	921	921	921	0
15	20231025	183800	53968352	921	921	921	921	0
16	20231025	183700	53968352	921	921	921	921	0
17	20231025	183600	53968352	921	921	921	921	0
18	20231025	183500	53968352	921	921	921	921	0
19	20231025	183400	53968352	921	921	921	921	0
20	20231025	183300	53968352	921	921	921	921	0
21	20231025	183200	53968352	921	921	921	921	0
22	20231025	183100	53968352	921	921	921	921	0
23	20231025	183000	53968352	921	921	921	921	0
24	20231025	182900	53968352	921	921	921	921	0
25	20231025	182800	53968352	921	921	921	921	0
26	20231025	182700	53968352	921	921	921	921	0
27	20231025	182600	53968352	921	921	921	921	0
28	20231025	182500	53968352	921	921	921	921	0
29	20231025	182400	53968352	921	921	921	921	0
30	20231025	182300	53968352	921	921	921	921	0
31	20231025	182200	53968352	921	921	921	921	0
32	20231025	182100	53968352	921	921	921	921	7746
33	20231025	182000	53968352	921	921	921	921	0
34	20231025	181900	53968352	921	921	921	921	0
35	20231025	181800	53968352	921	921	921	921	0
36	20231025	181700	53968352	921	921	921	921	0
37	20231025	181600	53968352	921	921	921	921	0
38	20231025	181500	53968352	921	921	921	921	0
39	20231025	181400	53968352	921	921	921	921	0
40	20231025	181300	53968352	921	921	921	921	0
41	20231025	181200	53968352	921	921	921	921	0
42	20231025	181100	53968352	921	921	921	921	0
43	20231025	181000	53968352	921	921	921	921	0
44	20231025	180900	53968352	921	921	921	921	0
45	20231025	180800	53968352	921	921	921	921	0
46	20231025	180700	53968352	921	921	921	921	0
47	20231025	180600	53968352	921	921	921	921	0
48	20231025	180500	53968352	921	921	921	921	0
49	20231025	180400	53968352	921	921	921	921	0
50	20231025	180300	53968352	921	921	921	921	0
51	20231025	180200	53968352	921	921	921	921	0
52	20231025	180100	53968352	921	921	921	921	0
53	20231025	180000	53968352	921	921	921	921	0
54	20231025	175900	53968352	921	921	921	921	0
55	20231025	175800	53968352	921	921	921	921	0
56	20231025	175700	53968352	921	921	921	921	0
57	20231025	175600	53968352	921	921	921	921	0
58	20231025	175500	53968352	921	921	921	921	0
59	20231025	175400	53968352	921	921	921	921	0
60	20231025	175300	53968352	921	921	921	921	0
61	20231025	175200	53968352	921	921	921	921	0
62	20231025	175100	53968352	921	921	921	921	7746
63	20231025	175000	53968352	921	921	921	921	0
64	20231025	174900	53968352	921	921	921	921	0
65	20231025	174800	53968352	921	921	921	921	0
66	20231025	174700	53968352	921	921	921	921	0
67	20231025	174600	53968352	921	921	921	921	0
68	20231025	174500	53968352	921	921	921	921	0
69	20231025	174400	53968352	921	921	921	921	0
70	20231025	174300	53968352	921	921	921	921	0
71	20231025	174200	53968352	921	921	921	921	0
72	20231025	174100	53968352	921	921	921	921	0
73	20231025	174000	53968352	921	921	921	921	0
74	20231025	173900	53968352	921	921	921	921	0
75	20231025	173800	53968352	921	921	921	921	0
76	20231025	173700	53968352	921	921	921	921	0
77	20231025	173600	53968352	921	921	921	921	0
78	20231025	173500	53968352	921	921	921	921	0
79	20231025	173400	53968352	921	921	921	921	0
80	20231025	173300	53968352	921	921	921	921	0
81	20231025	173200	53968352	921	921	921	921	0
82	20231025	173100	53968352	921	921	921	921	0
83	20231025	173000	53968352	921	921	921	921	0
84	20231025	172900	53968352	921	921	921	921	0
85	20231025	172800	53968352	921	921	921	921	0
86	20231025	172700	53968352	921	921	921	921	0
87	20231025	172600	53968352	921	921	921	921	0
88	20231025	172500	53968352	921	921	921	921	0
89	20231025	172400	53968352	921	921	921	921	0
90	20231025	172300	53968352	921	921	921	921	0
91	20231025	172200	53968352	921	921	921	921	0
92	20231025	172100	53968352	921	921	921	921	7746
93	20231025	172000	53968352	921	921	921	921	0
94	20231025	171900	53968352	921	921	921	921	0
95	20231025	171800	53968352	921	921	921	921	0
96	20231025	171700	53968352	921	921	921	921	0
97	20231025	171600	53968352	921	921	921	921	0
98	20231025	171500	53968352	921	921	921	921	0
99	20231025	171400	53968352	921	921	921	921	0
100	20231025	171300	53968352	921	921	921	921	0
101	20231025	171200	53968352	921	921	921	921	0
102	20231025	171100	53968352	921	921	921	921	0
103	20231025	171000	53968352	921	921	921	921	0
104	20231025	170900	53968352	921	921	921	921	0
105	20231025	170800	53968352	921	921	921	921	0
106	20231025	170700	53968352	921	921	921	921	0
107	20231025	170600	53968352	921	921	921	921	0
108	20231025	170500	53968352	921	921	921	921	0
109	20231025	170400	53968352	921	921	921	921	0
110	20231025	170300	53968352	921	921	921	921	0
111	20231025	170200	53968352	921	921	921	921	0
112	20231025	170100	53968352	921	921	921	921	0
113	20231025	170000	53968352	921	921	921	921	0
114	20231025	165900	53968352	921	921	921	921	0
115	20231025	165800	53968352	921	921	921	921	0
116	20231025	165700	53968352	921	921	921	921	0
117	20231025	165600	53968352	921	921	921	921	0
118	20231025	165500	53968352	921	921	921	921	0
119	20231025	165400	53968352	921	921	921	921	0
120	20231025	165300	53968352	921	921	921	921	0
121	20231025	165200	53968352	921	921	921	921	0
122	20231025	165100	53968352	921	921	921	921	7746
123	20231025	165000	53968352	921	921	921	921	0
124	20231025	164900	53968352	921	921	921	921	0
125	20231025	164800	53968352	921	921	921	921	0
126	20231025	164700	53968352	921	921	921	921	0
127	20231025	164600	53968352	921	921	921	921	0
128	20231025	164500	53968352	921	921	921	921	0
129	20231025	164400	53968352	921	921	921	921	0
130	20231025	164300	53968352	921	921	921	921	0
131	20231025	164200	53968352	921	921	921	921	0
132	20231025	164100	53968352	921	921	921	921	0
133	20231025	164000	53968352	921	921	921	921	0
134	20231025	163900	53968352	921	921	921	921	0
135	20231025	163800	53968352	921	921	921	921	0
136	20231025	163700	53968352	921	921	921	921	0
137	20231025	163600	53968352	921	921	921	921	0
138	20231025	163500	53968352	921	921	921	921	0
139	20231025	163400	53968352	921	921	921	921	0
140	20231025	163300	53968352	921	921	921	921	0
141	20231025	163200	53968352	921	921	921	921	0
142	20231025	163100	53968352	921	921	921	921	0
143	20231025	163000	53968352	921	921	921	921	0
144	20231025	162900	53968352	921	921	921	921	0
145	20231025	162800	53968352	921	921	921	921	0
146	20231025	162700	53968352	921	921	921	921	0
147	20231025	162600	53968352	921	921	921	921	0
148	20231025	162500	53968352	921	921	921	921	0
149	20231025	162400	53968352	921	921	921	921	0
150	20231025	162300	53968352	921	921	921	921	0
151	20231025	162200	53968352	921	921	921	921	0
152	20231025	162100	53968352	921	921	921	921	7746
153	20231025	162000	53968352	921	921	921	921	0
154	20231025	161900	53968352	921	921	921	921	0
155	20231025	161800	53968352	921	921	921	921	0
156	20231025	161700	53968352	921	921	921	921	0
157	20231025	161600	53968352	921	921	921	921	0
158	20231025	161500	53968352	921	921	921	921	0
159	20231025	161400	53968352	921	921	921	921	0
160	20231025	161300	53968352	921	921	921	921	0
161	20231025	161200	53968352	921	921	921	921	0
162	20231025	161100	53968352	921	921	921	921	0
163	20231025	161000	53968352	921	921	921	921	0
164	20231025	160900	53968352	921	921	921	921	0
165	20231025	160800	53968352	921	921	921	921	0
166	20231025	160700	53968352	921	921	921	921	0
167	20231025	160600	53968352	921	921	921	921	0
168	20231025	160500	53968352	921	921	921	921	0
169	20231025	160400	53968352	921	921	921	921	0
170	20231025	160300	53968352	921	921	921	921	0
171	20231025	160200	53968352	921	921	921	921	0
172	20231025	160100	53968352	921	921	921	921	0
173	20231025	160000	53968352	921	921	921	921	0
174	20231025	155900	53968352	921	921	921	921	0
175	20231025	155800	53968352	921	921	921	921	0
176	20231025	155700	53968352	921	921	921	921	0
177	20231025	155600	53968352	921	921	921	921	0
178	20231025	155500	53968352	921	921	921	921	0
179	20231025	155400	53968352	921	921	921	921	0
180	20231025	155300	53968352	921	921	921	921	0
181	20231025	155200	53968352	921	921	921	921	0
182	20231025	155100	53968352	921	921	921	921	7746
183	20231025	155000	53968352	921	921	921	921	0
184	20231025	154900	53968352	921	921	921	921	0
185	20231025	154800	53968352	921	921	921	921	0
186	20231025	154700	53968352	921	921	921	921	0
187	20231025	154600	53968352	921	921	921	921	0
188	20231025	154500	53968352	921	921	921	921	0
189	20231025	154400	53968352	921	921	921	921	0
190	20231025	154300	53968352	921	921	921	921	0
191	20231025	154200	53968352	921	921	921	921	0
192	20231025	154100	53968352	921	921	921	921	0
193	20231025	154000	53968352	921	921	921	921	0
194	20231025	153900	53968352	921	921	921	921	0
195	20231025	153800	53968352	921	921	921	921	0
196	20231025	153700	53968352	921	921	921	921	0
197	20231025	153600	53968352	921	921	921	921	0
198	20231025	153500	53968352	921	921	921	921	0
199	20231025	153400	53968352	921	921	921	921	0
200	20231025	153300	53968352	921	921	921	921	0
201	20231025	153200	53968352	921	921	921	921	0
202	20231025	153100	53968352	921	921	921	921	0
203	20231025	153000	53968352	921	921	921	921	7746
204	20231025	152900	46834286	941	941	941	941	0
205	20231025	152800	46834286	941	941	941	941	0
206	20231025	152700	46834286	941	941	941	941	0
207	20231025	152600	46834286	941	941	941	941	0
208	20231025	152500	46834286	941	941	941	941	0
209	20231025	152400	46834286	941	941	941	941	0
210	20231025	152300	46834286	941	941	941	941	0
211	20231025	152200	46834286	941	941	941	941	0
212	20231025	152100	46834286	941	941	941	941	0
213	20231025	152000	46834286	941	941	941	941	0
214	20231025	151900	46834286	941	943	943	941	130
215	20231025	151800	46711876	943	943	943	943	8
216	20231025	151700	46704332	943	943	943	943	0
217	20231025	151600	46704332	943	943	943	943	0
218	20231025	151500	46704332	943	943	943	943	40
219	20231025	151400	46666612	943	943	943	943	0
220	20231025	151300	46666612	943	943	943	943	0
221	20231025	151200	46666612	943	943	943	943	0
222	20231025	151100	46666612	943	943	943	943	44
223	20231025	151000	46625120	942	942	942	942	0
224	20231025	150900	46625120	942	942	942	942	0
225	20231025	150800	46625120	942	942	942	942	0
226	20231025	150700	46625120	942	942	942	942	68
227	20231025	150600	46561064	941	941	941	941	8
228	20231025	150500	46553536	941	941	941	941	0
229	20231025	150400	46553536	941	941	941	941	329
230	20231025	150300	46243947	941	941	941	941	50
231	20231025	150200	46196897	940	940	940	940	0
232	20231025	150100	46196897	940	940	940	940	0
233	20231025	150000	46196897	940	940	940	940	0
234	20231025	145900	46196897	940	940	940	940	0
235	20231025	145800	46196897	940	940	940	940	0
236	20231025	145700	46196897	940	940	940	940	0
237	20231025	145600	46196897	940	940	940	940	0
238	20231025	145500	46196897	940	940	940	940	0
239	20231025	145400	46196897	940	940	940	940	1939
240	20231025	145300	44374237	940	940	940	940	45
241	20231025	145200	44331937	940	940	940	940	65
242	20231025	145100	44270837	940	940	940	940	0
243	20231025	145000	44270837	940	940	940	940	0
244	20231025	144900	44270837	940	940	940	940	0
245	20231025	144800	44270837	940	940	940	940	0
246	20231025	144700	44270837	940	940	940	940	0
247	20231025	144600	44270837	940	940	940	940	0
248	20231025	144500	44270837	940	939	940	939	49
249	20231025	144400	44224817	939	939	939	939	0
250	20231025	144300	44224817	939	939	939	939	0
251	20231025	144200	44224817	939	939	939	939	0
252	20231025	144100	44224817	939	939	939	939	0
253	20231025	144000	44224817	939	939	939	939	0
254	20231025	143900	44224817	939	939	939	939	0
255	20231025	143800	44224817	939	939	939	939	0
256	20231025	143700	44224817	939	939	939	939	0
257	20231025	143600	44224817	939	939	939	939	0
258	20231025	143500	44224817	939	939	939	939	0
259	20231025	143400	44224817	939	939	939	939	0
260	20231025	143300	44224817	939	939	939	939	131
261	20231025	143200	44101808	939	939	939	939	500
262	20231025	143100	43632308	939	939	939	939	0
263	20231025	143000	43632308	939	939	939	939	0
264	20231025	142900	43632308	939	939	939	939	0
265	20231025	142800	43632308	939	939	939	939	354
266	20231025	142700	43299902	939	939	939	939	0
267	20231025	142600	43299902	939	939	939	939	0
268	20231025	142500	43299902	939	939	939	939	0
269	20231025	142400	43299902	939	939	939	939	0
270	20231025	142300	43299902	939	939	939	939	0
271	20231025	142200	43299902	939	939	939	939	0
272	20231025	142100	43299902	939	939	939	939	0
273	20231025	142000	43299902	939	939	939	939	0
274	20231025	141900	43299902	939	939	939	939	0
275	20231025	141800	43299902	939	939	939	939	0
276	20231025	141700	43299902	939	939	939	939	0
277	20231025	141600	43299902	939	939	939	939	0
278	20231025	141500	43299902	939	939	939	939	0
279	20231025	141400	43299902	939	939	939	939	0
280	20231025	141300	43299902	939	939	939	939	0
281	20231025	141200	43299902	939	939	939	939	0
282	20231025	141100	43299902	939	939	939	939	0
283	20231025	141000	43299902	939	939	939	939	0
284	20231025	140900	43299902	939	939	939	939	0
285	20231025	140800	43299902	939	939	939	939	0
286	20231025	140700	43299902	939	939	939	939	0
287	20231025	140600	43299902	939	939	939	939	0
288	20231025	140500	43299902	939	939	939	939	0
289	20231025	140400	43299902	939	939	939	939	0
290	20231025	140300	43299902	939	939	939	939	0
291	20231025	140200	43299902	939	939	939	939	0
292	20231025	140100	43299902	939	939	939	939	0
293	20231025	140000	43299902	939	939	939	939	0
294	20231025	135900	43299902	939	939	939	939	3
295	20231025	135800	43297085	939	939	939	939	372
296	20231025	135700	42947777	938	938	938	938	0
297	20231025	135600	42947777	938	938	938	938	0
298	20231025	135500	42947777	938	938	938	938	0
299	20231025	135400	42947777	938	938	938	938	0
300	20231025	135300	42947777	938	938	938	938	0
301	20231025	135200	42947777	938	938	938	938	0
302	20231025	135100	42947777	938	938	938	938	0
303	20231025	135000	42947777	938	938	938	938	0
304	20231025	134900	42947777	938	938	938	938	0
305	20231025	134800	42947777	938	938	938	938	0
306	20231025	134700	42947777	938	938	938	938	0
307	20231025	134600	42947777	938	938	938	938	0
308	20231025	134500	42947777	938	938	938	938	0
309	20231025	134400	42947777	938	938	938	938	225
310	20231025	134300	42736727	936	936	936	936	0
311	20231025	134200	42736727	936	936	936	936	0
312	20231025	134100	42736727	936	936	936	936	0
313	20231025	134000	42736727	936	936	936	936	0
314	20231025	133900	42736727	936	936	936	936	0
315	20231025	133800	42736727	936	936	936	936	222
316	20231025	133700	42528935	938	938	938	938	0
317	20231025	133600	42528935	938	938	938	938	0
318	20231025	133500	42528935	938	938	938	938	91
319	20231025	133400	42443577	938	938	938	938	0
320	20231025	133300	42443577	938	938	938	938	0
321	20231025	133200	42443577	938	938	938	938	0
322	20231025	133100	42443577	938	938	938	938	0
323	20231025	133000	42443577	938	938	938	938	0
324	20231025	132900	42443577	938	938	938	938	264
325	20231025	132800	42195945	938	938	938	938	0
326	20231025	132700	42195945	938	938	938	938	0
327	20231025	132600	42195945	938	938	938	938	0
328	20231025	132500	42195945	938	938	938	938	195
329	20231025	132400	42013035	938	938	938	938	0
330	20231025	132300	42013035	938	938	938	938	0
331	20231025	132200	42013035	938	938	938	938	0
332	20231025	132100	42013035	938	938	938	938	0
333	20231025	132000	42013035	938	938	938	938	0
334	20231025	131900	42013035	938	938	938	938	0
335	20231025	131800	42013035	938	938	938	938	0
336	20231025	131700	42013035	938	938	938	938	0
337	20231025	131600	42013035	938	938	938	938	0
338	20231025	131500	42013035	938	938	938	938	0
339	20231025	131400	42013035	938	938	938	938	33
340	20231025	131300	41982081	936	936	936	936	0
341	20231025	131200	41982081	936	936	936	936	199
342	20231025	131100	41795817	936	936	936	936	0
343	20231025	131000	41795817	936	936	936	926	785
344	20231025	130900	41067092	936	936	936	936	0
345	20231025	130800	41067092	936	936	936	936	0
346	20231025	130700	41067092	936	936	936	936	0
347	20231025	130600	41067092	936	936	936	936	0
348	20231025	130500	41067092	936	936	936	936	0
349	20231025	130400	41067092	936	936	936	936	0
350	20231025	130300	41067092	936	936	936	936	0
351	20231025	130200	41067092	936	936	936	936	0
352	20231025	130100	41067092	936	936	936	936	0
353	20231025	130000	41067092	936	936	936	936	0
354	20231025	125900	41067092	936	936	936	936	0
355	20231025	125800	41067092	936	936	936	936	555
356	20231025	125700	40547612	936	936	936	936	0
357	20231025	125600	40547612	936	936	936	936	0
358	20231025	125500	40547612	936	936	936	936	0
359	20231025	125400	40547612	936	936	936	936	0
360	20231025	125300	40547612	936	936	936	936	0
361	20231025	125200	40547612	936	936	936	936	0
362	20231025	125100	40547612	936	936	936	936	0
363	20231025	125000	40547612	936	936	936	936	0
364	20231025	124900	40547612	936	936	936	936	0
365	20231025	124800	40547612	936	936	936	936	0
366	20231025	124700	40547612	936	936	936	936	0
367	20231025	124600	40547612	936	936	936	936	0
368	20231025	124500	40547612	936	936	936	936	0
369	20231025	124400	40547612	936	936	936	936	0
370	20231025	124300	40547612	936	936	936	936	0
371	20231025	124200	40547612	936	936	936	936	0
372	20231025	124100	40547612	936	936	936	936	0
373	20231025	124000	40547612	936	936	936	936	0
374	20231025	123900	40547612	936	936	936	936	0
375	20231025	123800	40547612	936	936	936	936	0
376	20231025	123700	40547612	936	936	936	936	0
377	20231025	123600	40547612	936	936	936	936	0
378	20231025	123500	40547612	936	936	936	936	0
379	20231025	123400	40547612	936	936	936	936	0
380	20231025	123300	40547612	936	936	936	936	0
381	20231025	123200	40547612	936	936	936	936	2
382	20231025	123100	40545740	936	936	936	936	3
383	20231025	123000	40542932	936	936	936	936	1132
384	20231025	122900	39483380	936	936	936	936	0
385	20231025	122800	39483380	936	936	936	936	0
386	20231025	122700	39483380	936	936	936	936	0
387	20231025	122600	39483380	936	936	936	936	0
388	20231025	122500	39483380	936	936	936	936	0
389	20231025	122400	39483380	936	936	936	936	0
390	20231025	122300	39483380	936	936	936	936	0
391	20231025	122200	39483380	936	936	936	936	0
392	20231025	122100	39483380	936	936	936	936	0
393	20231025	122000	39483380	936	936	936	936	0
394	20231025	121900	39483380	936	936	936	936	0
395	20231025	121800	39483380	936	936	936	936	0
396	20231025	121700	39483380	936	936	936	936	0
397	20231025	121600	39483380	936	936	936	936	0
398	20231025	121500	39483380	936	936	936	936	0
399	20231025	121400	39483380	936	936	936	936	0
400	20231025	121300	39483380	936	936	936	936	59
401	20231025	121200	39428156	936	936	936	936	0
402	20231025	121100	39428156	936	936	936	936	0
403	20231025	121000	39428156	936	936	936	936	0
404	20231025	120900	39428156	936	936	936	936	0
405	20231025	120800	39428156	936	936	936	936	0
406	20231025	120700	39428156	936	936	936	936	0
407	20231025	120600	39428156	936	936	936	936	0
408	20231025	120500	39428156	936	936	936	936	9
409	20231025	120400	39419732	936	936	936	936	4
410	20231025	120300	39415988	939	939	939	939	0
411	20231025	120200	39415988	939	939	939	939	500
412	20231025	120100	38946488	939	939	939	939	0
413	20231025	120000	38946488	939	939	939	939	1075
414	20231025	115900	37937063	934	934	934	934	0
415	20231025	115800	37937063	934	934	934	934	0
416	20231025	115700	37937063	934	934	934	934	85
417	20231025	115600	37857673	934	934	934	934	3
418	20231025	115500	37854871	934	934	934	934	4
419	20231025	115400	37851135	934	934	934	934	2
420	20231025	115300	37849267	934	934	934	934	3
421	20231025	115200	37846465	934	934	934	934	40
422	20231025	115100	37809105	934	934	934	934	3
423	20231025	115000	37806303	934	934	934	934	4
424	20231025	114900	37802567	934	934	934	934	2
425	20231025	114800	37800699	934	934	934	934	4
426	20231025	114700	37796963	934	934	934	934	2
427	20231025	114600	37795095	934	934	934	934	3
428	20231025	114500	37792293	934	934	934	934	4
429	20231025	114400	37788557	934	934	934	934	2
430	20231025	114300	37786689	934	934	934	928	6
431	20231025	114200	37781091	934	934	934	934	2
432	20231025	114100	37779223	934	934	934	934	4
433	20231025	114000	37775487	934	934	934	934	3
434	20231025	113900	37772685	934	934	934	934	2
435	20231025	113800	37770817	934	934	934	934	4
436	20231025	113700	37767081	934	934	934	934	2
437	20231025	113600	37765213	934	934	934	934	4
438	20231025	113500	37761477	934	934	934	934	3
439	20231025	113400	37758675	934	934	934	934	3
440	20231025	113300	37755873	934	934	934	934	3
441	20231025	113200	37753071	934	934	934	934	4
442	20231025	113100	37749335	934	934	934	934	2
443	20231025	113000	37747467	934	934	934	934	3
444	20231025	112900	37744665	934	934	934	934	3
445	20231025	112800	37741863	934	934	934	934	3
446	20231025	112700	37739061	934	934	934	934	4
447	20231025	112600	37735325	934	934	934	934	2
448	20231025	112500	37733457	934	934	934	934	4
449	20231025	112400	37729721	934	934	934	934	2
450	20231025	112300	37727853	934	934	934	934	3
451	20231025	112200	37725051	934	934	934	934	4
452	20231025	112100	37721315	934	934	934	934	2
453	20231025	112000	37719447	934	934	934	934	4
454	20231025	111900	37715711	934	934	934	934	2
455	20231025	111800	37713843	934	934	934	934	4
456	20231025	111700	37710107	934	934	934	934	169
457	20231025	111600	37552261	934	934	934	934	2
458	20231025	111500	37550393	934	934	934	934	4
459	20231025	111400	37546657	934	934	934	934	2
460	20231025	111300	37544789	934	932	934	932	52
461	20231025	111200	37496323	932	932	932	932	203
462	20231025	111100	37307127	932	932	932	932	3
463	20231025	111000	37304331	932	932	932	931	91
464	20231025	110900	37219607	934	934	934	934	2
465	20231025	110800	37217739	934	934	934	934	4
466	20231025	110700	37214003	934	934	934	934	3
467	20231025	110600	37211201	934	934	934	934	3
468	20231025	110500	37208399	934	934	934	934	3
469	20231025	110400	37205597	934	934	934	934	3
470	20231025	110300	37202795	936	936	936	935	63
471	20231025	110200	37143829	936	936	936	936	0
472	20231025	110100	37143829	936	936	936	936	0
473	20231025	110000	37143829	936	936	936	936	0
474	20231025	105900	37143829	936	936	936	936	0
475	20231025	105800	37143829	936	936	936	936	0
476	20231025	105700	37143829	936	936	936	936	12
477	20231025	105600	37132597	936	936	936	936	0
478	20231025	105500	37132597	936	936	936	936	0
479	20231025	105400	37132597	936	936	936	936	0
480	20231025	105300	37132597	936	936	936	936	2
481	20231025	105200	37130725	926	936	936	926	10990
482	20231025	105100	26948039	934	934	934	934	0
483	20231025	105000	26948039	934	934	934	934	0
484	20231025	104900	26948039	934	934	934	934	0
485	20231025	104800	26948039	934	934	934	934	0
486	20231025	104700	26948039	934	934	934	934	0
487	20231025	104600	26948039	934	934	934	934	0
488	20231025	104500	26948039	934	934	934	934	0
489	20231025	104400	26948039	934	934	934	934	0
490	20231025	104300	26948039	934	934	934	934	0
491	20231025	104200	26948039	934	934	934	934	0
492	20231025	104100	26948039	934	934	934	934	0
493	20231025	104000	26948039	934	934	934	934	0
494	20231025	103900	26948039	934	934	934	934	0
495	20231025	103800	26948039	934	934	934	934	0
496	20231025	103700	26948039	934	934	934	934	0
497	20231025	103600	26948039	934	934	934	934	0
498	20231025	103500	26948039	934	934	934	934	0
499	20231025	103400	26948039	934	934	934	934	0
500	20231025	103300	26948039	934	934	934	934	0
501	20231025	103200	26948039	934	934	934	934	0
502	20231025	103100	26948039	934	934	934	934	0
503	20231025	103000	26948039	934	934	934	934	0
504	20231025	102900	26948039	934	934	934	934	0
505	20231025	102800	26948039	934	934	934	934	0
506	20231025	102700	26948039	934	934	934	934	0
507	20231025	102600	26948039	934	934	934	934	0
508	20231025	102500	26948039	934	934	934	934	0
509	20231025	102400	26948039	934	934	934	934	0
510	20231025	102300	26948039	934	934	934	934	0
511	20231025	102200	26948039	934	934	934	934	0
512	20231025	102100	26948039	934	934	934	934	0
513	20231025	102000	26948039	934	934	934	934	0
514	20231025	101900	26948039	934	934	934	934	0
515	20231025	101800	26948039	934	934	934	934	0
516	20231025	101700	26948039	934	934	934	934	0
517	20231025	101600	26948039	934	934	934	934	0
518	20231025	101500	26948039	934	934	934	934	0
519	20231025	101400	26948039	934	934	934	934	0
520	20231025	101300	26948039	934	934	934	934	0
521	20231025	101200	26948039	934	934	934	934	0
522	20231025	101100	26948039	934	934	934	934	0
523	20231025	101000	26948039	934	936	936	934	429
524	20231025	100900	26546837	938	938	938	938	0
525	20231025	100800	26546837	938	938	938	938	0
526	20231025	100700	26546837	938	938	938	938	0
527	20231025	100600	26546837	938	938	938	938	0
528	20231025	100500	26546837	938	938	938	938	0
529	20231025	100400	26546837	938	938	938	938	0
530	20231025	100300	26546837	938	938	938	938	0
531	20231025	100200	26546837	938	938	938	938	0
532	20231025	100100	26546837	938	938	938	938	0
533	20231025	100000	26546837	938	938	938	938	0
534	20231025	095900	26546837	938	938	938	938	0
535	20231025	095800	26546837	938	938	938	938	0
536	20231025	095700	26546837	938	938	938	938	0
537	20231025	095600	26546837	938	938	938	938	0
538	20231025	095500	26546837	938	938	938	938	0
539	20231025	095400	26546837	938	938	938	938	0
540	20231025	095300	26546837	938	938	938	938	0
541	20231025	095200	26546837	938	938	938	938	7
542	20231025	095100	26540271	936	936	936	936	0
543	20231025	095000	26540271	936	936	936	936	12
544	20231025	094900	26529039	938	938	938	938	0
545	20231025	094800	26529039	938	938	938	938	0
546	20231025	094700	26529039	938	938	938	938	7
547	20231025	094600	26522473	936	936	936	936	6
548	20231025	094500	26516857	934	934	934	934	0
549	20231025	094400	26516857	934	934	934	934	112
550	20231025	094300	26412249	934	934	934	934	3
551	20231025	094200	26409447	934	934	934	934	10
552	20231025	094100	26400107	934	934	934	934	3
553	20231025	094000	26397305	934	934	934	934	3
554	20231025	093900	26394503	934	930	934	928	3757
555	20231025	093800	22905959	935	935	935	935	5
556	20231025	093700	22901284	935	939	941	926	15008
557	20231025	093600	8989511	941	941	941	941	0
558	20231025	093500	8989511	941	941	941	941	0
559	20231025	093400	8989511	941	941	941	941	0
560	20231025	093300	8989511	941	941	941	941	0
561	20231025	093200	8989511	941	941	941	941	9
562	20231025	093100	8981042	941	941	941	941	2
563	20231025	093000	8979160	941	941	941	941	0
564	20231025	092900	8979160	941	941	941	941	0
565	20231025	092800	8979160	941	941	941	941	0
566	20231025	092700	8979160	941	941	941	941	0
567	20231025	092600	8979160	941	941	941	941	0
568	20231025	092500	8979160	941	942	944	941	312
569	20231025	092400	8685547	941	941	941	941	0
570	20231025	092300	8685547	941	941	941	941	0
571	20231025	092200	8685547	941	937	941	937	2401
572	20231025	092100	6430089	936	936	936	936	30
573	20231025	092000	6402009	936	936	936	936	4
574	20231025	091900	6398265	936	936	936	936	3
575	20231025	091800	6395457	936	936	936	936	4
576	20231025	091700	6391713	936	936	936	936	11
577	20231025	091600	6381417	931	931	931	931	0
578	20231025	091500	6381417	931	931	931	931	0
579	20231025	091400	6381417	931	931	931	931	0
580	20231025	091300	6381417	931	936	936	931	5
581	20231025	091200	6376747	938	930	938	929	17
582	20231025	091100	6360865	936	936	936	936	313
583	20231025	091000	6067897	930	937	937	930	6
584	20231025	090900	6062298	937	928	937	928	167
585	20231025	090800	5905877	928	936	936	928	5
586	20231025	090700	5901221	937	935	937	927	313
587	20231025	090600	5608393	927	936	936	927	515
588	20231025	090500	5129943	932	936	936	932	5
589	20231025	090400	5125271	932	936	936	932	7
590	20231025	090300	5118735	932	936	940	929	124
591	20231025	090200	5002510	929	936	936	929	8
592	20231025	090100	4995057	927	928	935	927	3853
593	20231025	090000	1401042	926	926	928	926	1513