KissMeData/040350/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	191500	52997600	485	485	485	485	2016
3	20231025	191400	52997600	485	485	485	485	0
4	20231025	191300	52997600	485	485	485	485	0
5	20231025	191200	52997600	485	485	485	485	0
6	20231025	191100	52997600	485	485	485	485	0
7	20231025	191000	52997600	485	485	485	485	0
8	20231025	190900	52997600	485	485	485	485	0
9	20231025	190800	52997600	485	485	485	485	0
10	20231025	190700	52997600	485	485	485	485	0
11	20231025	190600	52997600	485	485	485	485	0
12	20231025	190500	52997600	485	485	485	485	0
13	20231025	190400	52997600	485	485	485	485	0
14	20231025	190300	52997600	485	485	485	485	0
15	20231025	190200	52997600	485	485	485	485	0
16	20231025	190100	52997600	485	485	485	485	0
17	20231025	190000	52997600	485	485	485	485	0
18	20231025	185900	52997600	485	485	485	485	0
19	20231025	185800	52997600	485	485	485	485	0
20	20231025	185700	52997600	485	485	485	485	0
21	20231025	185600	52997600	485	485	485	485	0
22	20231025	185500	52997600	485	485	485	485	0
23	20231025	185400	52997600	485	485	485	485	0
24	20231025	185300	52997600	485	485	485	485	0
25	20231025	185200	52997600	485	485	485	485	0
26	20231025	185100	52997600	485	485	485	485	0
27	20231025	185000	52997600	485	485	485	485	0
28	20231025	184900	52997600	485	485	485	485	0
29	20231025	184800	52997600	485	485	485	485	0
30	20231025	184700	52997600	485	485	485	485	0
31	20231025	184600	52997600	485	485	485	485	0
32	20231025	184500	52997600	485	485	485	485	2016
33	20231025	184400	52997600	485	485	485	485	0
34	20231025	184300	52997600	485	485	485	485	0
35	20231025	184200	52997600	485	485	485	485	0
36	20231025	184100	52997600	485	485	485	485	0
37	20231025	184000	52997600	485	485	485	485	0
38	20231025	183900	52997600	485	485	485	485	0
39	20231025	183800	52997600	485	485	485	485	0
40	20231025	183700	52997600	485	485	485	485	0
41	20231025	183600	52997600	485	485	485	485	0
42	20231025	183500	52997600	485	485	485	485	0
43	20231025	183400	52997600	485	485	485	485	0
44	20231025	183300	52997600	485	485	485	485	0
45	20231025	183200	52997600	485	485	485	485	0
46	20231025	183100	52997600	485	485	485	485	0
47	20231025	183000	52997600	485	485	485	485	0
48	20231025	182900	52997600	485	485	485	485	0
49	20231025	182800	52997600	485	485	485	485	0
50	20231025	182700	52997600	485	485	485	485	0
51	20231025	182600	52997600	485	485	485	485	0
52	20231025	182500	52997600	485	485	485	485	0
53	20231025	182400	52997600	485	485	485	485	0
54	20231025	182300	52997600	485	485	485	485	0
55	20231025	182200	52997600	485	485	485	485	0
56	20231025	182100	52997600	485	485	485	485	0
57	20231025	182000	52997600	485	485	485	485	0
58	20231025	181900	52997600	485	485	485	485	0
59	20231025	181800	52997600	485	485	485	485	0
60	20231025	181700	52997600	485	485	485	485	0
61	20231025	181600	52997600	485	485	485	485	0
62	20231025	181500	52997600	485	485	485	485	2016
63	20231025	181400	52997600	485	485	485	485	0
64	20231025	181300	52997600	485	485	485	485	0
65	20231025	181200	52997600	485	485	485	485	0
66	20231025	181100	52997600	485	485	485	485	0
67	20231025	181000	52997600	485	485	485	485	0
68	20231025	180900	52997600	485	485	485	485	0
69	20231025	180800	52997600	485	485	485	485	0
70	20231025	180700	52997600	485	485	485	485	0
71	20231025	180600	52997600	485	485	485	485	0
72	20231025	180500	52997600	485	485	485	485	0
73	20231025	180400	52997600	485	485	485	485	0
74	20231025	180300	52997600	485	485	485	485	0
75	20231025	180200	52997600	485	485	485	485	0
76	20231025	180100	52997600	485	485	485	485	0
77	20231025	180000	52997600	485	485	485	485	0
78	20231025	175900	52997600	485	485	485	485	0
79	20231025	175800	52997600	485	485	485	485	0
80	20231025	175700	52997600	485	485	485	485	0
81	20231025	175600	52997600	485	485	485	485	0
82	20231025	175500	52997600	485	485	485	485	0
83	20231025	175400	52997600	485	485	485	485	0
84	20231025	175300	52997600	485	485	485	485	0
85	20231025	175200	52997600	485	485	485	485	0
86	20231025	175100	52997600	485	485	485	485	0
87	20231025	175000	52997600	485	485	485	485	0
88	20231025	174900	52997600	485	485	485	485	0
89	20231025	174800	52997600	485	485	485	485	0
90	20231025	174700	52997600	485	485	485	485	0
91	20231025	174600	52997600	485	485	485	485	0
92	20231025	174500	52997600	485	485	485	485	2016
93	20231025	174400	52997600	485	485	485	485	0
94	20231025	174300	52997600	485	485	485	485	0
95	20231025	174200	52997600	485	485	485	485	0
96	20231025	174100	52997600	485	485	485	485	0
97	20231025	174000	52997600	485	485	485	485	0
98	20231025	173900	52997600	485	485	485	485	0
99	20231025	173800	52997600	485	485	485	485	0
100	20231025	173700	52997600	485	485	485	485	0
101	20231025	173600	52997600	485	485	485	485	0
102	20231025	173500	52997600	485	485	485	485	0
103	20231025	173400	52997600	485	485	485	485	0
104	20231025	173300	52997600	485	485	485	485	0
105	20231025	173200	52997600	485	485	485	485	0
106	20231025	173100	52997600	485	485	485	485	0
107	20231025	173000	52997600	485	485	485	485	0
108	20231025	172900	52997600	485	485	485	485	0
109	20231025	172800	52997600	485	485	485	485	0
110	20231025	172700	52997600	485	485	485	485	0
111	20231025	172600	52997600	485	485	485	485	0
112	20231025	172500	52997600	485	485	485	485	0
113	20231025	172400	52997600	485	485	485	485	0
114	20231025	172300	52997600	485	485	485	485	0
115	20231025	172200	52997600	485	485	485	485	0
116	20231025	172100	52997600	485	485	485	485	0
117	20231025	172000	52997600	485	485	485	485	0
118	20231025	171900	52997600	485	485	485	485	0
119	20231025	171800	52997600	485	485	485	485	0
120	20231025	171700	52997600	485	485	485	485	0
121	20231025	171600	52997600	485	485	485	485	0
122	20231025	171500	52997600	485	485	485	485	2016
123	20231025	171400	52997600	485	485	485	485	0
124	20231025	171300	52997600	485	485	485	485	0
125	20231025	171200	52997600	485	485	485	485	0
126	20231025	171100	52997600	485	485	485	485	0
127	20231025	171000	52997600	485	485	485	485	0
128	20231025	170900	52997600	485	485	485	485	0
129	20231025	170800	52997600	485	485	485	485	0
130	20231025	170700	52997600	485	485	485	485	0
131	20231025	170600	52997600	485	485	485	485	0
132	20231025	170500	52997600	485	485	485	485	0
133	20231025	170400	52997600	485	485	485	485	0
134	20231025	170300	52997600	485	485	485	485	0
135	20231025	170200	52997600	485	485	485	485	0
136	20231025	170100	52997600	485	485	485	485	0
137	20231025	170000	52997600	485	485	485	485	0
138	20231025	165900	52997600	485	485	485	485	0
139	20231025	165800	52997600	485	485	485	485	0
140	20231025	165700	52997600	485	485	485	485	0
141	20231025	165600	52997600	485	485	485	485	0
142	20231025	165500	52997600	485	485	485	485	0
143	20231025	165400	52997600	485	485	485	485	0
144	20231025	165300	52997600	485	485	485	485	0
145	20231025	165200	52997600	485	485	485	485	0
146	20231025	165100	52997600	485	485	485	485	0
147	20231025	165000	52997600	485	485	485	485	0
148	20231025	164900	52997600	485	485	485	485	0
149	20231025	164800	52997600	485	485	485	485	0
150	20231025	164700	52997600	485	485	485	485	0
151	20231025	164600	52997600	485	485	485	485	0
152	20231025	164500	52997600	485	485	485	485	2016
153	20231025	164400	52997600	485	485	485	485	0
154	20231025	164300	52997600	485	485	485	485	0
155	20231025	164200	52997600	485	485	485	485	0
156	20231025	164100	52997600	485	485	485	485	0
157	20231025	164000	52997600	485	485	485	485	0
158	20231025	163900	52997600	485	485	485	485	0
159	20231025	163800	52997600	485	485	485	485	0
160	20231025	163700	52997600	485	485	485	485	0
161	20231025	163600	52997600	485	485	485	485	0
162	20231025	163500	52997600	485	485	485	485	0
163	20231025	163400	52997600	485	485	485	485	0
164	20231025	163300	52997600	485	485	485	485	0
165	20231025	163200	52997600	485	485	485	485	0
166	20231025	163100	52997600	485	485	485	485	0
167	20231025	163000	52997600	485	485	485	485	0
168	20231025	162900	52997600	485	485	485	485	0
169	20231025	162800	52997600	485	485	485	485	0
170	20231025	162700	52997600	485	485	485	485	0
171	20231025	162600	52997600	485	485	485	485	0
172	20231025	162500	52997600	485	485	485	485	0
173	20231025	162400	52997600	485	485	485	485	0
174	20231025	162300	52997600	485	485	485	485	0
175	20231025	162200	52997600	485	485	485	485	0
176	20231025	162100	52997600	485	485	485	485	0
177	20231025	162000	52997600	485	485	485	485	0
178	20231025	161900	52997600	485	485	485	485	0
179	20231025	161800	52997600	485	485	485	485	0
180	20231025	161700	52997600	485	485	485	485	0
181	20231025	161600	52997600	485	485	485	485	0
182	20231025	161500	52997600	485	485	485	485	2016
183	20231025	161400	52997600	485	485	485	485	0
184	20231025	161300	52997600	485	485	485	485	0
185	20231025	161200	52997600	485	485	485	485	0
186	20231025	161100	52997600	485	485	485	485	0
187	20231025	161000	52997600	485	485	485	485	0
188	20231025	160900	52997600	485	485	485	485	0
189	20231025	160800	52997600	485	485	485	485	0
190	20231025	160700	52997600	485	485	485	485	0
191	20231025	160600	52997600	485	485	485	485	0
192	20231025	160500	52997600	485	485	485	485	0
193	20231025	160400	52997600	485	485	485	485	0
194	20231025	160300	52997600	485	485	485	485	0
195	20231025	160200	52997600	485	485	485	485	0
196	20231025	160100	52997600	485	485	485	485	0
197	20231025	160000	52997600	485	485	485	485	0
198	20231025	155900	52997600	485	485	485	485	0
199	20231025	155800	52997600	485	485	485	485	0
200	20231025	155700	52997600	485	485	485	485	0
201	20231025	155600	52997600	485	485	485	485	0
202	20231025	155500	52997600	485	485	485	485	0
203	20231025	155400	52997600	485	485	485	485	0
204	20231025	155300	52997600	485	485	485	485	0
205	20231025	155200	52997600	485	485	485	485	0
206	20231025	155100	52997600	485	485	485	485	0
207	20231025	155000	52997600	485	485	485	485	0
208	20231025	154900	52997600	485	485	485	485	0
209	20231025	154800	52997600	485	485	485	485	0
210	20231025	154700	52997600	485	485	485	485	0
211	20231025	154600	52997600	485	485	485	485	0
212	20231025	154500	52997600	485	485	485	485	2016
213	20231025	154400	52997600	485	485	485	485	0
214	20231025	154300	52997600	485	485	485	485	0
215	20231025	154200	52997600	485	485	485	485	0
216	20231025	154100	52997600	485	485	485	485	0
217	20231025	154000	52997600	485	485	485	485	0
218	20231025	153900	52997600	485	485	485	485	0
219	20231025	153800	52997600	485	485	485	485	0
220	20231025	153700	52997600	485	485	485	485	0
221	20231025	153600	52997600	485	485	485	485	0
222	20231025	153500	52997600	485	485	485	485	0
223	20231025	153400	52997600	485	485	485	485	0
224	20231025	153300	52997600	485	485	485	485	0
225	20231025	153200	52997600	485	485	485	485	0
226	20231025	153100	52997600	485	485	485	485	0
227	20231025	153000	52997600	485	485	485	485	2016
228	20231025	152900	52019840	484	484	484	484	0
229	20231025	152800	52019840	484	484	484	484	0
230	20231025	152700	52019840	484	484	484	484	0
231	20231025	152600	52019840	484	484	484	484	0
232	20231025	152500	52019840	484	484	484	484	0
233	20231025	152400	52019840	484	484	484	484	0
234	20231025	152300	52019840	484	484	484	484	0
235	20231025	152200	52019840	484	484	484	484	0
236	20231025	152100	52019840	484	484	484	484	0
237	20231025	152000	52019840	484	484	484	484	0
238	20231025	151900	52019840	484	478	484	478	14
239	20231025	151800	52013085	484	484	484	484	0
240	20231025	151700	52013085	484	483	484	483	4503
241	20231025	151600	49838126	483	481	483	477	1302
242	20231025	151500	49214633	483	483	483	483	0
243	20231025	151400	49214633	483	480	483	480	349
244	20231025	151300	49046813	483	483	483	483	500
245	20231025	151200	48805313	483	483	483	483	0
246	20231025	151100	48805313	483	483	483	483	200
247	20231025	151000	48708713	483	483	483	483	0
248	20231025	150900	48708713	483	483	483	483	63
249	20231025	150800	48678284	483	483	483	483	100
250	20231025	150700	48629984	479	483	483	479	214
251	20231025	150600	48527474	482	482	482	482	200
252	20231025	150500	48431074	483	483	483	483	0
253	20231025	150400	48431074	483	480	483	479	4701
254	20231025	150300	46172395	481	481	481	481	0
255	20231025	150200	46172395	481	481	481	481	1
256	20231025	150100	46171914	483	483	483	483	0
257	20231025	150000	46171914	483	483	483	483	0
258	20231025	145900	46171914	483	483	483	483	0
259	20231025	145800	46171914	483	483	483	483	0
260	20231025	145700	46171914	483	483	483	483	0
261	20231025	145600	46171914	483	483	483	483	0
262	20231025	145500	46171914	483	483	483	483	0
263	20231025	145400	46171914	483	483	483	483	0
264	20231025	145300	46171914	483	483	483	483	0
265	20231025	145200	46171914	483	483	483	483	100
266	20231025	145100	46123614	480	480	480	480	0
267	20231025	145000	46123614	480	481	481	480	190
268	20231025	144900	46032398	484	484	484	484	0
269	20231025	144800	46032398	484	484	484	484	0
270	20231025	144700	46032398	484	484	484	484	0
271	20231025	144600	46032398	484	484	484	484	0
272	20231025	144500	46032398	484	484	484	484	0
273	20231025	144400	46032398	484	484	484	484	0
274	20231025	144300	46032398	484	484	484	484	0
275	20231025	144200	46032398	484	484	484	484	10
276	20231025	144100	46027558	484	484	484	484	0
277	20231025	144000	46027558	484	484	484	484	0
278	20231025	143900	46027558	484	484	484	484	10
279	20231025	143800	46022718	480	480	480	480	0
280	20231025	143700	46022718	480	480	480	480	2
281	20231025	143600	46021758	484	484	484	484	1
282	20231025	143500	46021274	484	484	484	484	10
283	20231025	143400	46016434	479	479	479	479	1
284	20231025	143300	46015955	484	483	484	483	2000
285	20231025	143200	45049752	479	479	479	479	2000
286	20231025	143100	44091752	484	484	484	484	0
287	20231025	143000	44091752	484	484	484	484	0
288	20231025	142900	44091752	484	484	484	484	7
289	20231025	142800	44088364	484	484	484	484	0
290	20231025	142700	44088364	484	484	484	484	20
291	20231025	142600	44078684	484	484	484	484	19
292	20231025	142500	44069488	484	484	484	484	1
293	20231025	142400	44069004	484	484	484	484	0
294	20231025	142300	44069004	484	483	484	483	200
295	20231025	142200	43972379	479	480	480	479	3053
296	20231025	142100	42507634	484	484	484	484	5
297	20231025	142000	42505214	484	480	484	480	133
298	20231025	141900	42441334	480	480	480	480	0
299	20231025	141800	42441334	480	480	480	480	32
300	20231025	141700	42425974	484	484	484	484	0
301	20231025	141600	42425974	484	484	484	484	0
302	20231025	141500	42425974	484	483	484	483	30
303	20231025	141400	42411455	480	480	480	480	1
304	20231025	141300	42410975	484	484	484	484	0
305	20231025	141200	42410975	484	484	484	484	0
306	20231025	141100	42410975	484	484	484	484	0
307	20231025	141000	42410975	484	484	484	484	10
308	20231025	140900	42406135	480	480	480	480	2300
309	20231025	140800	41302135	481	481	481	481	126
310	20231025	140700	41241529	484	484	484	484	10
311	20231025	140600	41236689	481	481	481	481	1000
312	20231025	140500	40755689	484	482	484	482	83
313	20231025	140400	40715663	484	484	484	484	0
314	20231025	140300	40715663	484	482	484	482	810
315	20231025	140200	40325223	484	484	484	484	0
316	20231025	140100	40325223	484	484	484	484	0
317	20231025	140000	40325223	484	484	484	484	0
318	20231025	135900	40325223	484	484	484	484	0
319	20231025	135800	40325223	484	484	484	484	0
320	20231025	135700	40325223	484	484	484	484	0
321	20231025	135600	40325223	484	484	484	484	10
322	20231025	135500	40320383	481	481	481	481	2
323	20231025	135400	40319421	484	484	484	484	0
324	20231025	135300	40319421	484	484	484	484	0
325	20231025	135200	40319421	484	484	484	484	0
326	20231025	135100	40319421	484	484	484	484	0
327	20231025	135000	40319421	484	484	484	484	0
328	20231025	134900	40319421	484	484	484	484	0
329	20231025	134800	40319421	484	484	484	484	0
330	20231025	134700	40319421	484	484	484	484	0
331	20231025	134600	40319421	484	484	484	484	0
332	20231025	134500	40319421	484	484	484	484	0
333	20231025	134400	40319421	484	484	484	484	10
334	20231025	134300	40314581	484	484	484	484	0
335	20231025	134200	40314581	484	484	484	484	0
336	20231025	134100	40314581	484	484	484	484	0
337	20231025	134000	40314581	484	484	484	484	0
338	20231025	133900	40314581	484	484	484	484	3
339	20231025	133800	40313129	484	484	484	484	0
340	20231025	133700	40313129	484	484	484	484	0
341	20231025	133600	40313129	484	484	484	484	0
342	20231025	133500	40313129	484	484	484	484	0
343	20231025	133400	40313129	484	484	484	484	0
344	20231025	133300	40313129	484	484	484	484	0
345	20231025	133200	40313129	484	484	484	484	0
346	20231025	133100	40313129	484	484	484	484	0
347	20231025	133000	40313129	484	484	484	484	0
348	20231025	132900	40313129	484	484	484	484	2
349	20231025	132800	40312161	484	484	484	484	0
350	20231025	132700	40312161	484	484	484	484	0
351	20231025	132600	40312161	484	484	484	484	0
352	20231025	132500	40312161	484	482	484	482	120
353	20231025	132400	40254198	482	482	482	482	98
354	20231025	132300	40206962	484	484	484	484	0
355	20231025	132200	40206962	484	484	484	484	0
356	20231025	132100	40206962	484	484	484	484	0
357	20231025	132000	40206962	484	484	484	484	0
358	20231025	131900	40206962	484	484	484	484	0
359	20231025	131800	40206962	484	484	484	484	0
360	20231025	131700	40206962	484	484	484	484	0
361	20231025	131600	40206962	484	484	484	484	0
362	20231025	131500	40206962	484	484	484	484	0
363	20231025	131400	40206962	484	484	484	484	0
364	20231025	131300	40206962	484	484	484	484	0
365	20231025	131200	40206962	484	484	484	484	0
366	20231025	131100	40206962	484	484	484	484	0
367	20231025	131000	40206962	484	484	484	484	0
368	20231025	130900	40206962	484	484	484	484	0
369	20231025	130800	40206962	484	484	484	484	0
370	20231025	130700	40206962	484	484	484	484	0
371	20231025	130600	40206962	484	484	484	484	10
372	20231025	130500	40202122	482	482	482	482	21
373	20231025	130400	40192000	484	484	484	484	14
374	20231025	130300	40185224	484	484	484	484	2
375	20231025	130200	40184256	484	484	484	484	14
376	20231025	130100	40177480	484	484	484	484	2
377	20231025	130000	40176512	484	484	484	484	0
378	20231025	125900	40176512	484	484	484	484	0
379	20231025	125800	40176512	484	484	484	484	0
380	20231025	125700	40176512	484	484	484	484	0
381	20231025	125600	40176512	484	484	484	484	0
382	20231025	125500	40176512	484	484	484	484	0
383	20231025	125400	40176512	484	484	484	484	1
384	20231025	125300	40176028	484	484	484	484	0
385	20231025	125200	40176028	484	484	484	484	0
386	20231025	125100	40176028	484	484	484	484	0
387	20231025	125000	40176028	484	484	484	484	0
388	20231025	124900	40176028	484	482	484	482	450
389	20231025	124800	39959028	484	484	484	484	0
390	20231025	124700	39959028	484	484	484	484	2
391	20231025	124600	39958060	484	484	484	484	4
392	20231025	124500	39956124	484	484	484	484	0
393	20231025	124400	39956124	484	484	484	484	0
394	20231025	124300	39956124	484	484	484	484	61
395	20231025	124200	39926600	485	485	485	485	0
396	20231025	124100	39926600	485	485	485	485	0
397	20231025	124000	39926600	485	485	485	485	0
398	20231025	123900	39926600	485	485	485	485	0
399	20231025	123800	39926600	485	485	485	485	0
400	20231025	123700	39926600	485	485	485	485	0
401	20231025	123600	39926600	485	485	485	485	0
402	20231025	123500	39926600	485	485	485	485	0
403	20231025	123400	39926600	485	485	485	485	0
404	20231025	123300	39926600	485	485	485	485	0
405	20231025	123200	39926600	485	485	485	485	0
406	20231025	123100	39926600	485	485	485	485	0
407	20231025	123000	39926600	485	485	485	485	0
408	20231025	122900	39926600	485	485	485	485	0
409	20231025	122800	39926600	485	484	485	484	550
410	20231025	122700	39660350	484	484	484	484	0
411	20231025	122600	39660350	484	484	484	484	0
412	20231025	122500	39660350	484	484	484	484	500
413	20231025	122400	39418350	485	485	485	485	0
414	20231025	122300	39418350	485	485	485	485	0
415	20231025	122200	39418350	485	485	485	485	0
416	20231025	122100	39418350	485	485	485	485	0
417	20231025	122000	39418350	485	485	485	485	0
418	20231025	121900	39418350	485	485	485	485	2
419	20231025	121800	39417380	485	485	485	485	0
420	20231025	121700	39417380	485	485	485	485	0
421	20231025	121600	39417380	485	485	485	485	0
422	20231025	121500	39417380	485	485	485	485	0
423	20231025	121400	39417380	485	485	485	485	0
424	20231025	121300	39417380	485	484	485	484	900
425	20231025	121200	38981698	484	484	484	484	0
426	20231025	121100	38981698	484	484	484	484	0
427	20231025	121000	38981698	484	484	484	484	2
428	20231025	120900	38980730	484	484	484	484	9
429	20231025	120800	38976374	485	485	485	485	0
430	20231025	120700	38976374	485	485	485	485	0
431	20231025	120600	38976374	485	485	485	485	10
432	20231025	120500	38971524	482	482	482	482	0
433	20231025	120400	38971524	482	483	483	482	516
434	20231025	120300	38722450	485	485	485	485	0
435	20231025	120200	38722450	485	485	485	485	0
436	20231025	120100	38722450	485	485	485	485	0
437	20231025	120000	38722450	485	485	485	485	12
438	20231025	115900	38716630	484	484	484	484	2
439	20231025	115800	38715662	484	485	485	484	280
440	20231025	115700	38580102	486	482	486	482	810
441	20231025	115600	38189642	482	483	486	482	1450
442	20231025	115500	37489642	486	486	486	486	0
443	20231025	115400	37489642	486	486	486	486	0
444	20231025	115300	37489642	486	486	486	486	0
445	20231025	115200	37489642	486	486	486	486	0
446	20231025	115100	37489642	486	484	486	483	503
447	20231025	115000	37246223	483	486	486	483	7686
448	20231025	114900	33533855	483	483	483	483	0
449	20231025	114800	33533855	483	483	483	483	1683
450	20231025	114700	32720966	486	486	486	486	0
451	20231025	114600	32720966	486	484	486	484	725
452	20231025	114500	32370046	486	486	486	486	0
453	20231025	114400	32370046	486	486	486	486	40
454	20231025	114300	32350606	486	486	486	486	0
455	20231025	114200	32350606	486	486	486	486	0
456	20231025	114100	32350606	486	486	486	486	0
457	20231025	114000	32350606	486	486	486	486	0
458	20231025	113900	32350606	486	486	486	486	0
459	20231025	113800	32350606	486	486	486	486	0
460	20231025	113700	32350606	486	486	486	486	10
461	20231025	113600	32345746	485	485	485	485	20
462	20231025	113500	32336046	485	485	485	485	70
463	20231025	113400	32302096	485	485	485	485	434
464	20231025	113300	32091606	485	485	485	485	0
465	20231025	113200	32091606	485	485	485	485	0
466	20231025	113100	32091606	485	485	485	485	300
467	20231025	113000	31946106	486	486	486	486	3
468	20231025	112900	31944648	485	485	485	485	87
469	20231025	112800	31902453	486	486	486	486	1
470	20231025	112700	31901967	486	486	486	486	0
471	20231025	112600	31901967	486	486	486	486	1
472	20231025	112500	31901481	486	486	486	486	0
473	20231025	112400	31901481	486	486	486	486	6
474	20231025	112300	31898565	486	486	486	486	4
475	20231025	112200	31896621	486	486	486	486	1
476	20231025	112100	31896135	486	486	486	486	0
477	20231025	112000	31896135	486	486	486	486	0
478	20231025	111900	31896135	486	486	486	486	0
479	20231025	111800	31896135	486	486	486	486	0
480	20231025	111700	31896135	486	486	486	486	0
481	20231025	111600	31896135	486	486	486	486	0
482	20231025	111500	31896135	486	486	486	486	0
483	20231025	111400	31896135	486	486	486	486	0
484	20231025	111300	31896135	486	486	486	486	1000
485	20231025	111200	31410135	486	486	486	486	1
486	20231025	111100	31409649	486	485	486	485	996
487	20231025	111000	30926579	485	485	485	485	14
488	20231025	110900	30919789	486	486	486	486	2
489	20231025	110800	30918817	486	486	486	486	0
490	20231025	110700	30918817	486	486	486	486	1
491	20231025	110600	30918331	486	486	486	486	0
492	20231025	110500	30918331	486	486	486	486	9
493	20231025	110400	30913957	486	486	486	486	0
494	20231025	110300	30913957	486	486	486	486	0
495	20231025	110200	30913957	486	486	486	486	0
496	20231025	110100	30913957	486	486	486	486	16
497	20231025	110000	30906181	486	486	486	486	1
498	20231025	105900	30905695	486	486	486	486	7
499	20231025	105800	30902293	486	486	486	486	18
500	20231025	105700	30893545	486	486	486	486	0
501	20231025	105600	30893545	486	486	486	486	1
502	20231025	105500	30893059	486	484	486	484	1100
503	20231025	105400	30360591	485	485	485	485	0
504	20231025	105300	30360591	485	485	485	485	1
505	20231025	105200	30360106	486	486	486	486	0
506	20231025	105100	30360106	486	486	486	486	0
507	20231025	105000	30360106	486	486	486	486	0
508	20231025	104900	30360106	486	486	486	486	10
509	20231025	104800	30355246	484	486	486	484	4
510	20231025	104700	30353304	486	486	486	486	0
511	20231025	104600	30353304	486	486	486	486	0
512	20231025	104500	30353304	486	486	486	486	10
513	20231025	104400	30348444	483	483	483	483	4
514	20231025	104300	30346512	486	486	486	486	0
515	20231025	104200	30346512	486	486	486	486	0
516	20231025	104100	30346512	486	486	486	486	10
517	20231025	104000	30341652	485	485	485	485	23
518	20231025	103900	30330497	486	486	486	486	0
519	20231025	103800	30330497	486	485	486	485	160
520	20231025	103700	30252887	486	486	486	486	0
521	20231025	103600	30252887	486	485	486	485	50
522	20231025	103500	30228627	485	485	485	485	280
523	20231025	103400	30092827	486	485	486	485	1230
524	20231025	103300	29496267	486	486	486	486	0
525	20231025	103200	29496267	486	486	486	486	0
526	20231025	103100	29496267	486	486	486	486	0
527	20231025	103000	29496267	486	486	486	486	0
528	20231025	102900	29496267	486	484	486	484	500
529	20231025	102800	29254259	483	483	483	483	130
530	20231025	102700	29191469	484	486	486	484	562
531	20231025	102600	28918441	486	486	486	486	0
532	20231025	102500	28918441	486	486	486	486	0
533	20231025	102400	28918441	486	486	486	486	0
534	20231025	102300	28918441	486	486	486	486	0
535	20231025	102200	28918441	486	486	486	486	0
536	20231025	102100	28918441	486	486	486	486	0
537	20231025	102000	28918441	486	486	486	486	0
538	20231025	101900	28918441	486	486	486	486	1
539	20231025	101800	28917955	486	486	486	486	0
540	20231025	101700	28917955	486	486	486	486	0
541	20231025	101600	28917955	486	486	486	486	0
542	20231025	101500	28917955	486	486	486	486	0
543	20231025	101400	28917955	486	486	486	486	0
544	20231025	101300	28917955	486	486	486	486	0
545	20231025	101200	28917955	486	486	486	486	0
546	20231025	101100	28917955	486	485	486	485	100
547	20231025	101000	28869419	485	485	485	485	6
548	20231025	100900	28866509	486	486	486	486	0
549	20231025	100800	28866509	486	486	486	486	0
550	20231025	100700	28866509	486	486	486	486	0
551	20231025	100600	28866509	486	486	486	486	0
552	20231025	100500	28866509	486	486	486	486	0
553	20231025	100400	28866509	486	486	486	486	0
554	20231025	100300	28866509	486	486	486	486	0
555	20231025	100200	28866509	486	486	486	486	0
556	20231025	100100	28866509	486	486	486	486	0
557	20231025	100000	28866509	486	486	486	486	10
558	20231025	095900	28861649	483	483	483	483	0
559	20231025	095800	28861649	483	483	483	483	307
560	20231025	095700	28713368	486	486	486	486	1
561	20231025	095600	28712882	486	486	486	486	2
562	20231025	095500	28711910	486	486	486	486	0
563	20231025	095400	28711910	486	486	486	486	0
564	20231025	095300	28711910	486	485	486	485	10
565	20231025	095200	28707051	486	486	486	486	0
566	20231025	095100	28707051	486	486	486	486	0
567	20231025	095000	28707051	486	486	486	486	0
568	20231025	094900	28707051	486	486	486	486	0
569	20231025	094800	28707051	486	486	486	486	0
570	20231025	094700	28707051	486	484	486	483	1003
571	20231025	094600	28221165	485	485	485	485	0
572	20231025	094500	28221165	485	485	485	485	0
573	20231025	094400	28221165	485	485	485	485	248
574	20231025	094300	28100885	486	486	486	486	0
575	20231025	094200	28100885	486	486	486	486	0
576	20231025	094100	28100885	486	486	486	486	100
577	20231025	094000	28052285	484	484	484	484	2179
578	20231025	093900	26997649	486	486	486	486	5
579	20231025	093800	26995219	486	486	486	486	0
580	20231025	093700	26995219	486	485	486	485	563
581	20231025	093600	26722101	486	486	486	486	0
582	20231025	093500	26722101	486	486	486	486	0
583	20231025	093400	26722101	486	486	486	486	6
584	20231025	093300	26719185	486	486	486	486	3
585	20231025	093200	26717727	486	486	486	486	0
586	20231025	093100	26717727	486	486	486	486	2
587	20231025	093000	26716755	486	486	486	486	100
588	20231025	092900	26668155	485	485	485	485	1138
589	20231025	092800	26116225	486	486	486	486	0
590	20231025	092700	26116225	486	486	486	486	100
591	20231025	092600	26067625	483	486	486	483	5512
592	20231025	092500	23389820	486	486	486	486	0
593	20231025	092400	23389820	486	486	486	486	900
594	20231025	092300	22952420	486	486	486	486	0
595	20231025	092200	22952420	486	486	486	486	0
596	20231025	092100	22952420	486	486	486	486	0
597	20231025	092000	22952420	486	485	486	483	2978
598	20231025	091900	21510564	488	488	488	488	1
599	20231025	091800	21510076	488	484	488	484	1027
600	20231025	091700	21010974	486	483	486	483	1000
601	20231025	091600	20527092	484	484	484	484	1
602	20231025	091500	20526608	484	484	484	484	1
603	20231025	091400	20526124	484	484	484	484	1
604	20231025	091300	20525640	484	484	484	484	700
605	20231025	091200	20186840	484	484	484	484	0
606	20231025	091100	20186840	484	480	484	480	5010
607	20231025	091000	17782000	480	484	484	480	3260
608	20231025	090900	16213200	484	483	484	483	450
609	20231025	090800	15995800	484	484	484	484	0
610	20231025	090700	15995800	484	482	484	482	2001
611	20231025	090600	15028548	479	479	479	479	0
612	20231025	090500	15028548	479	476	479	476	9922
613	20231025	090400	10288977	477	484	484	477	12604
614	20231025	090300	4249611	488	483	488	483	1863
615	20231025	090200	3349532	484	484	484	484	1523
616	20231025	090100	2612400	488	488	488	488	201
617	20231025	090000	2514312	487	484	487	484	5193