KissMeData/131760/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	200100	94729687	920	920	920	920	2517
3	20231025	200000	94729687	920	920	920	920	0
4	20231025	195900	94729687	920	920	920	920	0
5	20231025	195800	94729687	920	920	920	920	0
6	20231025	195700	94729687	920	920	920	920	0
7	20231025	195600	94729687	920	920	920	920	0
8	20231025	195500	94729687	920	920	920	920	0
9	20231025	195400	94729687	920	920	920	920	0
10	20231025	195300	94729687	920	920	920	920	0
11	20231025	195200	94729687	920	920	920	920	0
12	20231025	195100	94729687	920	920	920	920	0
13	20231025	195000	94729687	920	920	920	920	0
14	20231025	194900	94729687	920	920	920	920	0
15	20231025	194800	94729687	920	920	920	920	0
16	20231025	194700	94729687	920	920	920	920	0
17	20231025	194600	94729687	920	920	920	920	0
18	20231025	194500	94729687	920	920	920	920	0
19	20231025	194400	94729687	920	920	920	920	0
20	20231025	194300	94729687	920	920	920	920	0
21	20231025	194200	94729687	920	920	920	920	0
22	20231025	194100	94729687	920	920	920	920	0
23	20231025	194000	94729687	920	920	920	920	0
24	20231025	193900	94729687	920	920	920	920	0
25	20231025	193800	94729687	920	920	920	920	0
26	20231025	193700	94729687	920	920	920	920	0
27	20231025	193600	94729687	920	920	920	920	0
28	20231025	193500	94729687	920	920	920	920	0
29	20231025	193400	94729687	920	920	920	920	0
30	20231025	193300	94729687	920	920	920	920	0
31	20231025	193200	94729687	920	920	920	920	0
32	20231025	193100	94729687	920	920	920	920	2517
33	20231025	193000	94729687	920	920	920	920	0
34	20231025	192900	94729687	920	920	920	920	0
35	20231025	192800	94729687	920	920	920	920	0
36	20231025	192700	94729687	920	920	920	920	0
37	20231025	192600	94729687	920	920	920	920	0
38	20231025	192500	94729687	920	920	920	920	0
39	20231025	192400	94729687	920	920	920	920	0
40	20231025	192300	94729687	920	920	920	920	0
41	20231025	192200	94729687	920	920	920	920	0
42	20231025	192100	94729687	920	920	920	920	0
43	20231025	192000	94729687	920	920	920	920	0
44	20231025	191900	94729687	920	920	920	920	0
45	20231025	191800	94729687	920	920	920	920	0
46	20231025	191700	94729687	920	920	920	920	0
47	20231025	191600	94729687	920	920	920	920	0
48	20231025	191500	94729687	920	920	920	920	0
49	20231025	191400	94729687	920	920	920	920	0
50	20231025	191300	94729687	920	920	920	920	0
51	20231025	191200	94729687	920	920	920	920	0
52	20231025	191100	94729687	920	920	920	920	0
53	20231025	191000	94729687	920	920	920	920	0
54	20231025	190900	94729687	920	920	920	920	0
55	20231025	190800	94729687	920	920	920	920	0
56	20231025	190700	94729687	920	920	920	920	0
57	20231025	190600	94729687	920	920	920	920	0
58	20231025	190500	94729687	920	920	920	920	0
59	20231025	190400	94729687	920	920	920	920	0
60	20231025	190300	94729687	920	920	920	920	0
61	20231025	190200	94729687	920	920	920	920	0
62	20231025	190100	94729687	920	920	920	920	2517
63	20231025	190000	94729687	920	920	920	920	0
64	20231025	185900	94729687	920	920	920	920	0
65	20231025	185800	94729687	920	920	920	920	0
66	20231025	185700	94729687	920	920	920	920	0
67	20231025	185600	94729687	920	920	920	920	0
68	20231025	185500	94729687	920	920	920	920	0
69	20231025	185400	94729687	920	920	920	920	0
70	20231025	185300	94729687	920	920	920	920	0
71	20231025	185200	94729687	920	920	920	920	0
72	20231025	185100	94729687	920	920	920	920	0
73	20231025	185000	94729687	920	920	920	920	0
74	20231025	184900	94729687	920	920	920	920	0
75	20231025	184800	94729687	920	920	920	920	0
76	20231025	184700	94729687	920	920	920	920	0
77	20231025	184600	94729687	920	920	920	920	0
78	20231025	184500	94729687	920	920	920	920	0
79	20231025	184400	94729687	920	920	920	920	0
80	20231025	184300	94729687	920	920	920	920	0
81	20231025	184200	94729687	920	920	920	920	0
82	20231025	184100	94729687	920	920	920	920	0
83	20231025	184000	94729687	920	920	920	920	0
84	20231025	183900	94729687	920	920	920	920	0
85	20231025	183800	94729687	920	920	920	920	0
86	20231025	183700	94729687	920	920	920	920	0
87	20231025	183600	94729687	920	920	920	920	0
88	20231025	183500	94729687	920	920	920	920	0
89	20231025	183400	94729687	920	920	920	920	0
90	20231025	183300	94729687	920	920	920	920	0
91	20231025	183200	94729687	920	920	920	920	0
92	20231025	183100	94729687	920	920	920	920	2517
93	20231025	183000	94729687	920	920	920	920	0
94	20231025	182900	94729687	920	920	920	920	0
95	20231025	182800	94729687	920	920	920	920	0
96	20231025	182700	94729687	920	920	920	920	0
97	20231025	182600	94729687	920	920	920	920	0
98	20231025	182500	94729687	920	920	920	920	0
99	20231025	182400	94729687	920	920	920	920	0
100	20231025	182300	94729687	920	920	920	920	0
101	20231025	182200	94729687	920	920	920	920	0
102	20231025	182100	94729687	920	920	920	920	0
103	20231025	182000	94729687	920	920	920	920	0
104	20231025	181900	94729687	920	920	920	920	0
105	20231025	181800	94729687	920	920	920	920	0
106	20231025	181700	94729687	920	920	920	920	0
107	20231025	181600	94729687	920	920	920	920	0
108	20231025	181500	94729687	920	920	920	920	0
109	20231025	181400	94729687	920	920	920	920	0
110	20231025	181300	94729687	920	920	920	920	0
111	20231025	181200	94729687	920	920	920	920	0
112	20231025	181100	94729687	920	920	920	920	0
113	20231025	181000	94729687	920	920	920	920	0
114	20231025	180900	94729687	920	920	920	920	0
115	20231025	180800	94729687	920	920	920	920	0
116	20231025	180700	94729687	920	920	920	920	0
117	20231025	180600	94729687	920	920	920	920	0
118	20231025	180500	94729687	920	920	920	920	0
119	20231025	180400	94729687	920	920	920	920	0
120	20231025	180300	94729687	920	920	920	920	0
121	20231025	180200	94729687	920	920	920	920	0
122	20231025	180100	94729687	920	920	920	920	2517
123	20231025	180000	94729687	920	920	920	920	0
124	20231025	175900	94729687	920	920	920	920	0
125	20231025	175800	94729687	920	920	920	920	0
126	20231025	175700	94729687	920	920	920	920	0
127	20231025	175600	94729687	920	920	920	920	0
128	20231025	175500	94729687	920	920	920	920	0
129	20231025	175400	94729687	920	920	920	920	0
130	20231025	175300	94729687	920	920	920	920	0
131	20231025	175200	94729687	920	920	920	920	0
132	20231025	175100	94729687	920	920	920	920	0
133	20231025	175000	94729687	920	920	920	920	0
134	20231025	174900	94729687	920	920	920	920	0
135	20231025	174800	94729687	920	920	920	920	0
136	20231025	174700	94729687	920	920	920	920	0
137	20231025	174600	94729687	920	920	920	920	0
138	20231025	174500	94729687	920	920	920	920	0
139	20231025	174400	94729687	920	920	920	920	0
140	20231025	174300	94729687	920	920	920	920	0
141	20231025	174200	94729687	920	920	920	920	0
142	20231025	174100	94729687	920	920	920	920	0
143	20231025	174000	94729687	920	920	920	920	0
144	20231025	173900	94729687	920	920	920	920	0
145	20231025	173800	94729687	920	920	920	920	0
146	20231025	173700	94729687	920	920	920	920	0
147	20231025	173600	94729687	920	920	920	920	0
148	20231025	173500	94729687	920	920	920	920	0
149	20231025	173400	94729687	920	920	920	920	0
150	20231025	173300	94729687	920	920	920	920	0
151	20231025	173200	94729687	920	920	920	920	0
152	20231025	173100	94729687	920	920	920	920	2517
153	20231025	173000	94729687	920	920	920	920	0
154	20231025	172900	94729687	920	920	920	920	0
155	20231025	172800	94729687	920	920	920	920	0
156	20231025	172700	94729687	920	920	920	920	0
157	20231025	172600	94729687	920	920	920	920	0
158	20231025	172500	94729687	920	920	920	920	0
159	20231025	172400	94729687	920	920	920	920	0
160	20231025	172300	94729687	920	920	920	920	0
161	20231025	172200	94729687	920	920	920	920	0
162	20231025	172100	94729687	920	920	920	920	0
163	20231025	172000	94729687	920	920	920	920	0
164	20231025	171900	94729687	920	920	920	920	0
165	20231025	171800	94729687	920	920	920	920	0
166	20231025	171700	94729687	920	920	920	920	0
167	20231025	171600	94729687	920	920	920	920	0
168	20231025	171500	94729687	920	920	920	920	0
169	20231025	171400	94729687	920	920	920	920	0
170	20231025	171300	94729687	920	920	920	920	0
171	20231025	171200	94729687	920	920	920	920	0
172	20231025	171100	94729687	920	920	920	920	0
173	20231025	171000	94729687	920	920	920	920	0
174	20231025	170900	94729687	920	920	920	920	0
175	20231025	170800	94729687	920	920	920	920	0
176	20231025	170700	94729687	920	920	920	920	0
177	20231025	170600	94729687	920	920	920	920	0
178	20231025	170500	94729687	920	920	920	920	0
179	20231025	170400	94729687	920	920	920	920	0
180	20231025	170300	94729687	920	920	920	920	0
181	20231025	170200	94729687	920	920	920	920	0
182	20231025	170100	94729687	920	920	920	920	2517
183	20231025	170000	94729687	920	920	920	920	0
184	20231025	165900	94729687	920	920	920	920	0
185	20231025	165800	94729687	920	920	920	920	0
186	20231025	165700	94729687	920	920	920	920	0
187	20231025	165600	94729687	920	920	920	920	0
188	20231025	165500	94729687	920	920	920	920	0
189	20231025	165400	94729687	920	920	920	920	0
190	20231025	165300	94729687	920	920	920	920	0
191	20231025	165200	94729687	920	920	920	920	0
192	20231025	165100	94729687	920	920	920	920	0
193	20231025	165000	94729687	920	920	920	920	0
194	20231025	164900	94729687	920	920	920	920	0
195	20231025	164800	94729687	920	920	920	920	0
196	20231025	164700	94729687	920	920	920	920	0
197	20231025	164600	94729687	920	920	920	920	0
198	20231025	164500	94729687	920	920	920	920	0
199	20231025	164400	94729687	920	920	920	920	0
200	20231025	164300	94729687	920	920	920	920	0
201	20231025	164200	94729687	920	920	920	920	0
202	20231025	164100	94729687	920	920	920	920	0
203	20231025	164000	94729687	920	920	920	920	0
204	20231025	163900	94729687	920	920	920	920	0
205	20231025	163800	94729687	920	920	920	920	0
206	20231025	163700	94729687	920	920	920	920	0
207	20231025	163600	94729687	920	920	920	920	0
208	20231025	163500	94729687	920	920	920	920	0
209	20231025	163400	94729687	920	920	920	920	0
210	20231025	163300	94729687	920	920	920	920	0
211	20231025	163200	94729687	920	920	920	920	0
212	20231025	163100	94729687	920	920	920	920	2517
213	20231025	163000	94729687	920	920	920	920	0
214	20231025	162900	94729687	920	920	920	920	0
215	20231025	162800	94729687	920	920	920	920	0
216	20231025	162700	94729687	920	920	920	920	0
217	20231025	162600	94729687	920	920	920	920	0
218	20231025	162500	94729687	920	920	920	920	0
219	20231025	162400	94729687	920	920	920	920	0
220	20231025	162300	94729687	920	920	920	920	0
221	20231025	162200	94729687	920	920	920	920	0
222	20231025	162100	94729687	920	920	920	920	0
223	20231025	162000	94729687	920	920	920	920	0
224	20231025	161900	94729687	920	920	920	920	0
225	20231025	161800	94729687	920	920	920	920	0
226	20231025	161700	94729687	920	920	920	920	0
227	20231025	161600	94729687	920	920	920	920	0
228	20231025	161500	94729687	920	920	920	920	0
229	20231025	161400	94729687	920	920	920	920	0
230	20231025	161300	94729687	920	920	920	920	0
231	20231025	161200	94729687	920	920	920	920	0
232	20231025	161100	94729687	920	920	920	920	0
233	20231025	161000	94729687	920	920	920	920	0
234	20231025	160900	94729687	920	920	920	920	0
235	20231025	160800	94729687	920	920	920	920	0
236	20231025	160700	94729687	920	920	920	920	0
237	20231025	160600	94729687	920	920	920	920	0
238	20231025	160500	94729687	920	920	920	920	0
239	20231025	160400	94729687	920	920	920	920	0
240	20231025	160300	94729687	920	920	920	920	0
241	20231025	160200	94729687	920	920	920	920	0
242	20231025	160100	94729687	920	920	920	920	2517
243	20231025	160000	94729687	920	920	920	920	0
244	20231025	155900	94729687	920	920	920	920	0
245	20231025	155800	94729687	920	920	920	920	0
246	20231025	155700	94729687	920	920	920	920	0
247	20231025	155600	94729687	920	920	920	920	0
248	20231025	155500	94729687	920	920	920	920	0
249	20231025	155400	94729687	920	920	920	920	0
250	20231025	155300	94729687	920	920	920	920	0
251	20231025	155200	94729687	920	920	920	920	0
252	20231025	155100	94729687	920	920	920	920	0
253	20231025	155000	94729687	920	920	920	920	0
254	20231025	154900	94729687	920	920	920	920	0
255	20231025	154800	94729687	920	920	920	920	0
256	20231025	154700	94729687	920	920	920	920	0
257	20231025	154600	94729687	920	920	920	920	0
258	20231025	154500	94729687	920	920	920	920	0
259	20231025	154400	94729687	920	920	920	920	0
260	20231025	154300	94729687	920	920	920	920	0
261	20231025	154200	94729687	920	920	920	920	0
262	20231025	154100	94729687	920	920	920	920	0
263	20231025	154000	94729687	920	920	920	920	0
264	20231025	153900	94729687	920	920	920	920	0
265	20231025	153800	94729687	920	920	920	920	0
266	20231025	153700	94729687	920	920	920	920	0
267	20231025	153600	94729687	920	920	920	920	0
268	20231025	153500	94729687	920	920	920	920	0
269	20231025	153400	94729687	920	920	920	920	0
270	20231025	153300	94729687	920	920	920	920	0
271	20231025	153200	94729687	920	920	920	920	0
272	20231025	153100	94729687	920	920	920	920	2517
273	20231025	153000	94729687	920	920	920	920	2517
274	20231025	152900	92414047	918	918	918	918	0
275	20231025	152800	92414047	918	918	918	918	0
276	20231025	152700	92414047	918	918	918	918	0
277	20231025	152600	92414047	918	918	918	918	0
278	20231025	152500	92414047	918	918	918	918	0
279	20231025	152400	92414047	918	918	918	918	0
280	20231025	152300	92414047	918	918	918	918	0
281	20231025	152200	92414047	918	918	918	918	0
282	20231025	152100	92414047	918	918	918	918	0
283	20231025	152000	92414047	918	918	918	918	0
284	20231025	151900	92414047	918	918	918	918	63
285	20231025	151800	92356213	920	919	920	919	22
286	20231025	151700	92335985	920	920	920	920	352
287	20231025	151600	92012145	922	922	922	922	0
288	20231025	151500	92012145	922	922	922	922	0
289	20231025	151400	92012145	922	922	922	922	0
290	20231025	151300	92012145	922	922	922	922	0
291	20231025	151200	92012145	922	922	922	922	0
292	20231025	151100	92012145	922	922	922	922	0
293	20231025	151000	92012145	922	922	922	922	14
294	20231025	150900	91999237	922	922	922	922	20
295	20231025	150800	91980797	922	922	922	922	1
296	20231025	150700	91979875	915	915	915	915	0
297	20231025	150600	91979875	915	915	915	915	200
298	20231025	150500	91796875	913	921	921	913	942
299	20231025	150400	90930371	921	921	921	921	0
300	20231025	150300	90930371	921	921	921	921	1769
301	20231025	150200	89301122	921	921	921	921	250
302	20231025	150100	89070872	921	921	921	921	0
303	20231025	150000	89070872	921	922	922	921	1719
304	20231025	145900	87487661	922	923	923	922	81
305	20231025	145800	87412978	923	923	923	923	0
306	20231025	145700	87412978	923	923	923	923	0
307	20231025	145600	87412978	923	923	923	923	0
308	20231025	145500	87412978	923	923	923	923	1
309	20231025	145400	87412055	922	922	922	922	0
310	20231025	145300	87412055	922	922	922	922	0
311	20231025	145200	87412055	922	922	922	922	0
312	20231025	145100	87412055	922	922	922	922	54
313	20231025	145000	87362267	921	921	921	921	0
314	20231025	144900	87362267	921	921	921	921	0
315	20231025	144800	87362267	921	925	925	921	8
316	20231025	144700	87354895	921	921	921	921	710
317	20231025	144600	86700985	921	921	921	921	0
318	20231025	144500	86700985	921	921	921	921	2253
319	20231025	144400	84625972	921	921	921	921	0
320	20231025	144300	84625972	921	921	921	921	100
321	20231025	144200	84533872	922	922	922	922	41
322	20231025	144100	84496070	922	922	922	922	0
323	20231025	144000	84496070	922	922	922	922	0
324	20231025	143900	84496070	922	922	922	922	0
325	20231025	143800	84496070	922	922	922	922	4
326	20231025	143700	84492382	921	921	921	921	0
327	20231025	143600	84492382	921	921	921	921	1000
328	20231025	143500	83571382	922	922	922	922	0
329	20231025	143400	83571382	922	922	922	922	0
330	20231025	143300	83571382	922	921	922	921	1599
331	20231025	143200	82098591	925	925	925	925	0
332	20231025	143100	82098591	925	925	925	925	0
333	20231025	143000	82098591	925	925	925	925	1
334	20231025	142900	82097666	925	925	925	925	0
335	20231025	142800	82097666	925	921	925	921	10361
336	20231025	142700	72553741	921	926	926	921	19849
337	20231025	142600	54272804	921	921	921	921	0
338	20231025	142500	54272804	921	921	921	921	0
339	20231025	142400	54272804	921	921	921	921	0
340	20231025	142300	54272804	921	921	921	921	0
341	20231025	142200	54272804	921	921	921	921	0
342	20231025	142100	54272804	921	921	921	921	0
343	20231025	142000	54272804	921	922	923	921	190
344	20231025	141900	54097718	927	927	927	927	0
345	20231025	141800	54097718	927	927	927	927	15
346	20231025	141700	54083813	927	927	927	927	5
347	20231025	141600	54079178	922	922	922	922	0
348	20231025	141500	54079178	922	923	923	922	201
349	20231025	141400	53893757	914	914	914	914	2715
350	20231025	141300	51412247	914	914	914	914	0
351	20231025	141200	51412247	914	914	914	914	40
352	20231025	141100	51375687	914	914	914	914	150
353	20231025	141000	51238587	914	914	914	914	105
354	20231025	140900	51142617	914	914	914	914	450
355	20231025	140800	50731317	914	914	914	914	1
356	20231025	140700	50730403	914	913	914	913	1025
357	20231025	140600	49794542	913	913	913	913	0
358	20231025	140500	49794542	913	913	913	913	1
359	20231025	140400	49793629	913	913	913	913	0
360	20231025	140300	49793629	913	913	913	913	0
361	20231025	140200	49793629	913	913	913	913	423
362	20231025	140100	49407430	914	914	914	914	0
363	20231025	140000	49407430	914	914	914	914	0
364	20231025	135900	49407430	914	914	914	914	35
365	20231025	135800	49375440	913	914	914	913	446
366	20231025	135700	48967878	914	914	914	914	50
367	20231025	135600	48922178	913	913	913	913	0
368	20231025	135500	48922178	913	913	913	913	0
369	20231025	135400	48922178	913	913	913	913	0
370	20231025	135300	48922178	913	913	913	913	0
371	20231025	135200	48922178	913	913	913	913	475
372	20231025	135100	48488503	907	907	907	907	0
373	20231025	135000	48488503	907	907	907	907	0
374	20231025	134900	48488503	907	913	913	907	325
375	20231025	134800	48192663	913	913	913	913	0
376	20231025	134700	48192663	913	913	913	913	0
377	20231025	134600	48192663	913	913	913	913	0
378	20231025	134500	48192663	913	913	913	913	6
379	20231025	134400	48187185	913	913	913	913	0
380	20231025	134300	48187185	913	913	913	913	1000
381	20231025	134200	47274185	913	913	913	913	0
382	20231025	134100	47274185	913	913	913	913	0
383	20231025	134000	47274185	913	913	913	913	1
384	20231025	133900	47273272	914	914	914	914	1
385	20231025	133800	47272358	907	907	907	907	0
386	20231025	133700	47272358	907	914	914	907	1550
387	20231025	133600	45861498	914	914	914	914	0
388	20231025	133500	45861498	914	914	914	914	0
389	20231025	133400	45861498	914	914	914	914	0
390	20231025	133300	45861498	914	914	914	914	1
391	20231025	133200	45860584	913	913	913	913	119
392	20231025	133100	45751937	913	913	913	913	0
393	20231025	133000	45751937	913	913	913	913	0
394	20231025	132900	45751937	913	913	913	913	246
395	20231025	132800	45527339	913	913	913	913	0
396	20231025	132700	45527339	913	913	913	913	0
397	20231025	132600	45527339	913	913	913	913	0
398	20231025	132500	45527339	913	913	913	913	1
399	20231025	132400	45526426	910	910	910	910	0
400	20231025	132300	45526426	910	910	910	910	0
401	20231025	132200	45526426	910	910	910	910	0
402	20231025	132100	45526426	910	910	910	910	10
403	20231025	132000	45517326	906	906	906	906	7
404	20231025	131900	45510984	906	909	911	906	5198
405	20231025	131800	40790641	913	913	913	913	0
406	20231025	131700	40790641	913	913	913	913	10
407	20231025	131600	40781511	913	913	913	913	11
408	20231025	131500	40771468	907	917	917	907	3831
409	20231025	131400	37292382	919	915	919	911	1614
410	20231025	131300	35821370	920	920	920	920	0
411	20231025	131200	35821370	920	920	920	920	0
412	20231025	131100	35821370	920	920	920	920	0
413	20231025	131000	35821370	920	920	920	920	0
414	20231025	130900	35821370	920	920	920	920	0
415	20231025	130800	35821370	920	920	920	920	0
416	20231025	130700	35821370	920	920	920	920	0
417	20231025	130600	35821370	920	920	920	920	0
418	20231025	130500	35821370	920	920	920	920	109
419	20231025	130400	35721090	920	920	920	920	1
420	20231025	130300	35720170	911	911	911	911	0
421	20231025	130200	35720170	911	911	911	911	0
422	20231025	130100	35720170	911	911	911	911	0
423	20231025	130000	35720170	911	911	911	911	568
424	20231025	125900	35202722	913	913	913	913	0
425	20231025	125800	35202722	913	913	913	913	0
426	20231025	125700	35202722	913	913	913	913	465
427	20231025	125600	34778177	907	907	907	907	384
428	20231025	125500	34429889	906	914	914	906	6198
429	20231025	125400	28790089	915	916	916	915	225
430	20231025	125300	28584100	920	919	920	916	613
431	20231025	125200	28021473	920	920	920	920	0
432	20231025	125100	28021473	920	920	920	920	0
433	20231025	125000	28021473	920	920	920	920	0
434	20231025	124900	28021473	920	920	920	920	0
435	20231025	124800	28021473	920	920	920	920	0
436	20231025	124700	28021473	920	920	920	920	0
437	20231025	124600	28021473	920	920	920	920	0
438	20231025	124500	28021473	920	920	920	920	0
439	20231025	124400	28021473	920	920	920	920	0
440	20231025	124300	28021473	920	920	920	920	0
441	20231025	124200	28021473	920	920	920	920	0
442	20231025	124100	28021473	920	920	920	920	2
443	20231025	124000	28019633	920	920	920	920	0
444	20231025	123900	28019633	920	920	920	920	20
445	20231025	123800	28001233	920	920	920	920	0
446	20231025	123700	28001233	920	920	920	920	0
447	20231025	123600	28001233	920	920	920	920	0
448	20231025	123500	28001233	920	920	920	920	22
449	20231025	123400	27980993	917	917	917	917	0
450	20231025	123300	27980993	917	919	919	917	63
451	20231025	123200	27923159	920	920	920	920	1
452	20231025	123100	27922239	920	920	920	920	10
453	20231025	123000	27913039	920	920	920	920	21
454	20231025	122900	27893719	919	919	919	919	0
455	20231025	122800	27893719	919	919	919	919	10
456	20231025	122700	27884529	917	922	922	917	2347
457	20231025	122600	25725127	922	924	924	922	670
458	20231025	122500	25106681	924	925	925	924	12
459	20231025	122400	25095592	926	926	926	926	0
460	20231025	122300	25095592	926	926	926	926	294
461	20231025	122200	24823348	927	927	927	927	0
462	20231025	122100	24823348	927	927	927	927	0
463	20231025	122000	24823348	927	927	927	927	1412
464	20231025	121900	23514424	927	927	927	927	0
465	20231025	121800	23514424	927	929	930	927	250
466	20231025	121700	23282242	930	930	930	930	0
467	20231025	121600	23282242	930	930	930	930	0
468	20231025	121500	23282242	930	930	930	930	0
469	20231025	121400	23282242	930	930	930	930	0
470	20231025	121300	23282242	930	930	930	930	0
471	20231025	121200	23282242	930	930	930	930	0
472	20231025	121100	23282242	930	930	930	930	500
473	20231025	121000	22817242	927	927	927	927	3
474	20231025	120900	22814461	930	930	930	930	0
475	20231025	120800	22814461	930	930	930	930	0
476	20231025	120700	22814461	930	930	930	930	0
477	20231025	120600	22814461	930	930	930	930	0
478	20231025	120500	22814461	930	930	930	930	0
479	20231025	120400	22814461	930	930	930	930	0
480	20231025	120300	22814461	930	930	930	930	0
481	20231025	120200	22814461	930	930	930	930	0
482	20231025	120100	22814461	930	930	930	930	0
483	20231025	120000	22814461	930	930	930	930	0
484	20231025	115900	22814461	930	930	930	930	0
485	20231025	115800	22814461	930	930	930	930	0
486	20231025	115700	22814461	930	930	930	930	0
487	20231025	115600	22814461	930	930	930	930	0
488	20231025	115500	22814461	930	930	930	930	0
489	20231025	115400	22814461	930	927	930	927	7
490	20231025	115300	22807960	927	927	927	927	0
491	20231025	115200	22807960	927	927	927	927	0
492	20231025	115100	22807960	927	927	927	927	0
493	20231025	115000	22807960	927	927	927	927	0
494	20231025	114900	22807960	927	927	927	927	0
495	20231025	114800	22807960	927	927	927	927	0
496	20231025	114700	22807960	927	927	927	927	0
497	20231025	114600	22807960	927	927	927	927	1
498	20231025	114500	22807033	930	930	930	930	0
499	20231025	114400	22807033	930	930	930	930	0
500	20231025	114300	22807033	930	930	930	930	10
501	20231025	114200	22797733	927	927	927	927	10
502	20231025	114100	22788463	930	930	930	930	0
503	20231025	114000	22788463	930	930	930	930	235
504	20231025	113900	22569913	930	930	930	930	0
505	20231025	113800	22569913	930	930	930	930	4
506	20231025	113700	22566193	930	930	930	930	1
507	20231025	113600	22565263	931	931	931	931	0
508	20231025	113500	22565263	931	931	931	931	0
509	20231025	113400	22565263	931	931	931	931	10
510	20231025	113300	22555953	933	933	933	933	0
511	20231025	113200	22555953	933	933	933	933	0
512	20231025	113100	22555953	933	933	933	933	0
513	20231025	113000	22555953	933	933	933	933	0
514	20231025	112900	22555953	933	933	933	933	0
515	20231025	112800	22555953	933	933	933	933	0
516	20231025	112700	22555953	933	933	933	933	0
517	20231025	112600	22555953	933	933	933	933	0
518	20231025	112500	22555953	933	933	933	933	100
519	20231025	112400	22462653	934	934	934	934	0
520	20231025	112300	22462653	934	934	934	934	0
521	20231025	112200	22462653	934	934	934	934	0
522	20231025	112100	22462653	934	934	934	934	0
523	20231025	112000	22462653	934	934	934	934	0
524	20231025	111900	22462653	934	934	934	934	0
525	20231025	111800	22462653	934	934	934	934	0
526	20231025	111700	22462653	934	934	934	934	0
527	20231025	111600	22462653	934	934	934	934	0
528	20231025	111500	22462653	934	934	934	934	0
529	20231025	111400	22462653	934	934	934	934	0
530	20231025	111300	22462653	934	934	934	934	0
531	20231025	111200	22462653	934	933	934	933	12
532	20231025	111100	22451456	934	934	934	934	0
533	20231025	111000	22451456	934	934	934	934	0
534	20231025	110900	22451456	934	933	934	933	105
535	20231025	110800	22353390	933	933	933	933	50
536	20231025	110700	22306740	934	934	934	934	0
537	20231025	110600	22306740	934	934	934	934	67
538	20231025	110500	22244162	934	934	934	934	0
539	20231025	110400	22244162	934	928	934	928	1898
540	20231025	110300	20476126	928	928	928	928	0
541	20231025	110200	20476126	928	928	928	928	0
542	20231025	110100	20476126	928	928	928	928	0
543	20231025	110000	20476126	928	928	928	928	0
544	20231025	105900	20476126	928	928	928	928	0
545	20231025	105800	20476126	928	928	928	928	0
546	20231025	105700	20476126	928	928	928	928	0
547	20231025	105600	20476126	928	928	928	928	0
548	20231025	105500	20476126	928	928	928	928	0
549	20231025	105400	20476126	928	928	928	928	100
550	20231025	105300	20383326	928	931	931	928	178
551	20231025	105200	20217932	931	931	931	931	0
552	20231025	105100	20217932	931	931	931	931	0
553	20231025	105000	20217932	931	931	931	931	0
554	20231025	104900	20217932	931	931	931	931	0
555	20231025	104800	20217932	931	931	931	931	0
556	20231025	104700	20217932	931	931	931	931	0
557	20231025	104600	20217932	931	931	931	931	0
558	20231025	104500	20217932	931	931	931	931	0
559	20231025	104400	20217932	931	931	931	931	0
560	20231025	104300	20217932	931	931	931	931	2
561	20231025	104200	20216070	931	931	931	931	1
562	20231025	104100	20215139	931	931	931	931	0
563	20231025	104000	20215139	931	931	931	931	0
564	20231025	103900	20215139	931	931	931	931	0
565	20231025	103800	20215139	931	931	931	931	2
566	20231025	103700	20213277	930	930	930	930	1
567	20231025	103600	20212347	926	926	926	926	0
568	20231025	103500	20212347	926	926	926	926	0
569	20231025	103400	20212347	926	930	930	926	189
570	20231025	103300	20036625	930	930	931	930	7
571	20231025	103200	20030114	930	930	930	930	17
572	20231025	103100	20014304	931	931	931	931	0
573	20231025	103000	20014304	931	929	931	925	36
574	20231025	102900	19980986	931	931	931	931	0
575	20231025	102800	19980986	931	931	931	931	0
576	20231025	102700	19980986	931	931	931	931	0
577	20231025	102600	19980986	931	931	931	931	0
578	20231025	102500	19980986	931	931	931	931	0
579	20231025	102400	19980986	931	930	931	930	118
580	20231025	102300	19871245	930	930	930	930	1
581	20231025	102200	19870315	929	929	929	929	0
582	20231025	102100	19870315	929	929	929	929	0
583	20231025	102000	19870315	929	929	929	929	210
584	20231025	101900	19675225	930	930	930	930	0
585	20231025	101800	19675225	930	930	930	930	10
586	20231025	101700	19665925	930	926	930	926	1250
587	20231025	101600	18506277	926	926	926	926	0
588	20231025	101500	18506277	926	926	926	926	4
589	20231025	101400	18502573	926	926	926	926	0
590	20231025	101300	18502573	926	926	926	926	0
591	20231025	101200	18502573	926	926	926	926	0
592	20231025	101100	18502573	926	926	926	926	0
593	20231025	101000	18502573	926	926	926	926	0
594	20231025	100900	18502573	926	926	926	926	1
595	20231025	100800	18501647	925	925	925	925	0
596	20231025	100700	18501647	925	925	925	925	0
597	20231025	100600	18501647	925	925	925	925	0
598	20231025	100500	18501647	925	925	925	925	0
599	20231025	100400	18501647	925	925	925	925	10
600	20231025	100300	18492397	925	925	925	925	0
601	20231025	100200	18492397	925	925	925	925	0
602	20231025	100100	18492397	925	925	925	925	0
603	20231025	100000	18492397	925	925	925	925	10
604	20231025	095900	18483147	926	926	926	926	0
605	20231025	095800	18483147	926	926	926	926	0
606	20231025	095700	18483147	926	926	926	926	0
607	20231025	095600	18483147	926	926	926	926	0
608	20231025	095500	18483147	926	926	926	926	0
609	20231025	095400	18483147	926	926	926	926	0
610	20231025	095300	18483147	926	926	926	926	0
611	20231025	095200	18483147	926	926	926	926	0
612	20231025	095100	18483147	926	926	926	926	11
613	20231025	095000	18472961	927	927	927	927	0
614	20231025	094900	18472961	927	927	927	927	10
615	20231025	094800	18463691	927	927	927	927	4
616	20231025	094700	18459983	927	927	927	927	0
617	20231025	094600	18459983	927	927	927	927	0
618	20231025	094500	18459983	927	927	927	927	5
619	20231025	094400	18455348	926	923	926	923	110
620	20231025	094300	18353815	927	927	927	927	0
621	20231025	094200	18353815	927	927	927	927	0
622	20231025	094100	18353815	927	927	927	927	0
623	20231025	094000	18353815	927	927	927	927	0
624	20231025	093900	18353815	927	927	927	927	3
625	20231025	093800	18351034	927	927	927	927	107
626	20231025	093700	18251845	927	927	927	927	2182
627	20231025	093600	16229131	927	927	927	927	0
628	20231025	093500	16229131	927	927	927	927	0
629	20231025	093400	16229131	927	927	927	927	0
630	20231025	093300	16229131	927	927	927	927	1
631	20231025	093200	16228204	925	926	926	925	43
632	20231025	093100	16188427	925	924	925	924	30
633	20231025	093000	16160679	925	925	926	924	50
634	20231025	092900	16114393	924	924	924	924	5
635	20231025	092800	16109773	925	925	925	925	5
636	20231025	092700	16105148	925	925	925	925	7
637	20231025	092600	16098673	923	923	923	923	426
638	20231025	092500	15705475	923	923	923	923	460
639	20231025	092400	15280895	925	925	925	925	0
640	20231025	092300	15280895	925	925	925	925	0
641	20231025	092200	15280895	925	925	925	925	0
642	20231025	092100	15280895	925	925	925	925	0
643	20231025	092000	15280895	925	925	925	925	0
644	20231025	091900	15280895	925	925	925	925	0
645	20231025	091800	15280895	925	925	925	925	0
646	20231025	091700	15280895	925	925	925	925	1
647	20231025	091600	15279970	915	915	915	915	0
648	20231025	091500	15279970	915	915	915	915	0
649	20231025	091400	15279970	915	925	925	915	701
650	20231025	091300	14633527	922	922	922	922	0
651	20231025	091200	14633527	922	922	922	922	0
652	20231025	091100	14633527	922	922	922	922	1236
653	20231025	091000	13493935	922	922	922	922	0
654	20231025	090900	13493935	922	922	922	922	0
655	20231025	090800	13493935	922	922	922	922	0
656	20231025	090700	13493935	922	922	922	922	0
657	20231025	090600	13493935	922	922	922	922	10
658	20231025	090500	13484715	924	931	931	924	579
659	20231025	090400	12949156	927	927	927	927	2
660	20231025	090300	12947302	927	927	927	927	11
661	20231025	090200	12937105	934	933	934	933	10
662	20231025	090100	12927766	928	928	928	928	1242
663	20231025	090000	11775190	930	928	931	928	12684