KissMeData/025750/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190300	50699688	868	868	868	868	394
3	20231025	190200	50699688	868	868	868	868	0
4	20231025	190100	50699688	868	868	868	868	0
5	20231025	190000	50699688	868	868	868	868	0
6	20231025	185900	50699688	868	868	868	868	0
7	20231025	185800	50699688	868	868	868	868	0
8	20231025	185700	50699688	868	868	868	868	0
9	20231025	185600	50699688	868	868	868	868	0
10	20231025	185500	50699688	868	868	868	868	0
11	20231025	185400	50699688	868	868	868	868	0
12	20231025	185300	50699688	868	868	868	868	0
13	20231025	185200	50699688	868	868	868	868	0
14	20231025	185100	50699688	868	868	868	868	0
15	20231025	185000	50699688	868	868	868	868	0
16	20231025	184900	50699688	868	868	868	868	0
17	20231025	184800	50699688	868	868	868	868	0
18	20231025	184700	50699688	868	868	868	868	0
19	20231025	184600	50699688	868	868	868	868	0
20	20231025	184500	50699688	868	868	868	868	0
21	20231025	184400	50699688	868	868	868	868	0
22	20231025	184300	50699688	868	868	868	868	0
23	20231025	184200	50699688	868	868	868	868	0
24	20231025	184100	50699688	868	868	868	868	0
25	20231025	184000	50699688	868	868	868	868	0
26	20231025	183900	50699688	868	868	868	868	0
27	20231025	183800	50699688	868	868	868	868	0
28	20231025	183700	50699688	868	868	868	868	0
29	20231025	183600	50699688	868	868	868	868	0
30	20231025	183500	50699688	868	868	868	868	0
31	20231025	183400	50699688	868	868	868	868	0
32	20231025	183300	50699688	868	868	868	868	394
33	20231025	183200	50699688	868	868	868	868	0
34	20231025	183100	50699688	868	868	868	868	0
35	20231025	183000	50699688	868	868	868	868	0
36	20231025	182900	50699688	868	868	868	868	0
37	20231025	182800	50699688	868	868	868	868	0
38	20231025	182700	50699688	868	868	868	868	0
39	20231025	182600	50699688	868	868	868	868	0
40	20231025	182500	50699688	868	868	868	868	0
41	20231025	182400	50699688	868	868	868	868	0
42	20231025	182300	50699688	868	868	868	868	0
43	20231025	182200	50699688	868	868	868	868	0
44	20231025	182100	50699688	868	868	868	868	0
45	20231025	182000	50699688	868	868	868	868	0
46	20231025	181900	50699688	868	868	868	868	0
47	20231025	181800	50699688	868	868	868	868	0
48	20231025	181700	50699688	868	868	868	868	0
49	20231025	181600	50699688	868	868	868	868	0
50	20231025	181500	50699688	868	868	868	868	0
51	20231025	181400	50699688	868	868	868	868	0
52	20231025	181300	50699688	868	868	868	868	0
53	20231025	181200	50699688	868	868	868	868	0
54	20231025	181100	50699688	868	868	868	868	0
55	20231025	181000	50699688	868	868	868	868	0
56	20231025	180900	50699688	868	868	868	868	0
57	20231025	180800	50699688	868	868	868	868	0
58	20231025	180700	50699688	868	868	868	868	0
59	20231025	180600	50699688	868	868	868	868	0
60	20231025	180500	50699688	868	868	868	868	0
61	20231025	180400	50699688	868	868	868	868	0
62	20231025	180300	50699688	868	868	868	868	394
63	20231025	180200	50699688	868	868	868	868	0
64	20231025	180100	50699688	868	868	868	868	0
65	20231025	180000	50699688	868	868	868	868	0
66	20231025	175900	50699688	868	868	868	868	0
67	20231025	175800	50699688	868	868	868	868	0
68	20231025	175700	50699688	868	868	868	868	0
69	20231025	175600	50699688	868	868	868	868	0
70	20231025	175500	50699688	868	868	868	868	0
71	20231025	175400	50699688	868	868	868	868	0
72	20231025	175300	50699688	868	868	868	868	0
73	20231025	175200	50699688	868	868	868	868	0
74	20231025	175100	50699688	868	868	868	868	0
75	20231025	175000	50699688	868	868	868	868	0
76	20231025	174900	50699688	868	868	868	868	0
77	20231025	174800	50699688	868	868	868	868	0
78	20231025	174700	50699688	868	868	868	868	0
79	20231025	174600	50699688	868	868	868	868	0
80	20231025	174500	50699688	868	868	868	868	0
81	20231025	174400	50699688	868	868	868	868	0
82	20231025	174300	50699688	868	868	868	868	0
83	20231025	174200	50699688	868	868	868	868	0
84	20231025	174100	50699688	868	868	868	868	0
85	20231025	174000	50699688	868	868	868	868	0
86	20231025	173900	50699688	868	868	868	868	0
87	20231025	173800	50699688	868	868	868	868	0
88	20231025	173700	50699688	868	868	868	868	0
89	20231025	173600	50699688	868	868	868	868	0
90	20231025	173500	50699688	868	868	868	868	0
91	20231025	173400	50699688	868	868	868	868	0
92	20231025	173300	50699688	868	868	868	868	394
93	20231025	173200	50699688	868	868	868	868	0
94	20231025	173100	50699688	868	868	868	868	0
95	20231025	173000	50699688	868	868	868	868	0
96	20231025	172900	50699688	868	868	868	868	0
97	20231025	172800	50699688	868	868	868	868	0
98	20231025	172700	50699688	868	868	868	868	0
99	20231025	172600	50699688	868	868	868	868	0
100	20231025	172500	50699688	868	868	868	868	0
101	20231025	172400	50699688	868	868	868	868	0
102	20231025	172300	50699688	868	868	868	868	0
103	20231025	172200	50699688	868	868	868	868	0
104	20231025	172100	50699688	868	868	868	868	0
105	20231025	172000	50699688	868	868	868	868	0
106	20231025	171900	50699688	868	868	868	868	0
107	20231025	171800	50699688	868	868	868	868	0
108	20231025	171700	50699688	868	868	868	868	0
109	20231025	171600	50699688	868	868	868	868	0
110	20231025	171500	50699688	868	868	868	868	0
111	20231025	171400	50699688	868	868	868	868	0
112	20231025	171300	50699688	868	868	868	868	0
113	20231025	171200	50699688	868	868	868	868	0
114	20231025	171100	50699688	868	868	868	868	0
115	20231025	171000	50699688	868	868	868	868	0
116	20231025	170900	50699688	868	868	868	868	0
117	20231025	170800	50699688	868	868	868	868	0
118	20231025	170700	50699688	868	868	868	868	0
119	20231025	170600	50699688	868	868	868	868	0
120	20231025	170500	50699688	868	868	868	868	0
121	20231025	170400	50699688	868	868	868	868	0
122	20231025	170300	50699688	868	868	868	868	394
123	20231025	170200	50699688	868	868	868	868	0
124	20231025	170100	50699688	868	868	868	868	0
125	20231025	170000	50699688	868	868	868	868	0
126	20231025	165900	50699688	868	868	868	868	0
127	20231025	165800	50699688	868	868	868	868	0
128	20231025	165700	50699688	868	868	868	868	0
129	20231025	165600	50699688	868	868	868	868	0
130	20231025	165500	50699688	868	868	868	868	0
131	20231025	165400	50699688	868	868	868	868	0
132	20231025	165300	50699688	868	868	868	868	0
133	20231025	165200	50699688	868	868	868	868	0
134	20231025	165100	50699688	868	868	868	868	0
135	20231025	165000	50699688	868	868	868	868	0
136	20231025	164900	50699688	868	868	868	868	0
137	20231025	164800	50699688	868	868	868	868	0
138	20231025	164700	50699688	868	868	868	868	0
139	20231025	164600	50699688	868	868	868	868	0
140	20231025	164500	50699688	868	868	868	868	0
141	20231025	164400	50699688	868	868	868	868	0
142	20231025	164300	50699688	868	868	868	868	0
143	20231025	164200	50699688	868	868	868	868	0
144	20231025	164100	50699688	868	868	868	868	0
145	20231025	164000	50699688	868	868	868	868	0
146	20231025	163900	50699688	868	868	868	868	0
147	20231025	163800	50699688	868	868	868	868	0
148	20231025	163700	50699688	868	868	868	868	0
149	20231025	163600	50699688	868	868	868	868	0
150	20231025	163500	50699688	868	868	868	868	0
151	20231025	163400	50699688	868	868	868	868	0
152	20231025	163300	50699688	868	868	868	868	394
153	20231025	163200	50699688	868	868	868	868	0
154	20231025	163100	50699688	868	868	868	868	0
155	20231025	163000	50699688	868	868	868	868	0
156	20231025	162900	50699688	868	868	868	868	0
157	20231025	162800	50699688	868	868	868	868	0
158	20231025	162700	50699688	868	868	868	868	0
159	20231025	162600	50699688	868	868	868	868	0
160	20231025	162500	50699688	868	868	868	868	0
161	20231025	162400	50699688	868	868	868	868	0
162	20231025	162300	50699688	868	868	868	868	0
163	20231025	162200	50699688	868	868	868	868	0
164	20231025	162100	50699688	868	868	868	868	0
165	20231025	162000	50699688	868	868	868	868	0
166	20231025	161900	50699688	868	868	868	868	0
167	20231025	161800	50699688	868	868	868	868	0
168	20231025	161700	50699688	868	868	868	868	0
169	20231025	161600	50699688	868	868	868	868	0
170	20231025	161500	50699688	868	868	868	868	0
171	20231025	161400	50699688	868	868	868	868	0
172	20231025	161300	50699688	868	868	868	868	0
173	20231025	161200	50699688	868	868	868	868	0
174	20231025	161100	50699688	868	868	868	868	0
175	20231025	161000	50699688	868	868	868	868	0
176	20231025	160900	50699688	868	868	868	868	0
177	20231025	160800	50699688	868	868	868	868	0
178	20231025	160700	50699688	868	868	868	868	0
179	20231025	160600	50699688	868	868	868	868	0
180	20231025	160500	50699688	868	868	868	868	0
181	20231025	160400	50699688	868	868	868	868	0
182	20231025	160300	50699688	868	868	868	868	394
183	20231025	160200	50699688	868	868	868	868	0
184	20231025	160100	50699688	868	868	868	868	0
185	20231025	160000	50699688	868	868	868	868	0
186	20231025	155900	50699688	868	868	868	868	0
187	20231025	155800	50699688	868	868	868	868	0
188	20231025	155700	50699688	868	868	868	868	0
189	20231025	155600	50699688	868	868	868	868	0
190	20231025	155500	50699688	868	868	868	868	0
191	20231025	155400	50699688	868	868	868	868	0
192	20231025	155300	50699688	868	868	868	868	0
193	20231025	155200	50699688	868	868	868	868	0
194	20231025	155100	50699688	868	868	868	868	0
195	20231025	155000	50699688	868	868	868	868	0
196	20231025	154900	50699688	868	868	868	868	0
197	20231025	154800	50699688	868	868	868	868	0
198	20231025	154700	50699688	868	868	868	868	0
199	20231025	154600	50699688	868	868	868	868	0
200	20231025	154500	50699688	868	868	868	868	0
201	20231025	154400	50699688	868	868	868	868	0
202	20231025	154300	50699688	868	868	868	868	0
203	20231025	154200	50699688	868	868	868	868	0
204	20231025	154100	50699688	868	868	868	868	0
205	20231025	154000	50699688	868	868	868	868	0
206	20231025	153900	50699688	868	868	868	868	0
207	20231025	153800	50699688	868	868	868	868	0
208	20231025	153700	50699688	868	868	868	868	0
209	20231025	153600	50699688	868	868	868	868	0
210	20231025	153500	50699688	868	868	868	868	0
211	20231025	153400	50699688	868	868	868	868	0
212	20231025	153300	50699688	868	868	868	868	394
213	20231025	153200	50699688	868	868	868	868	0
214	20231025	153100	50699688	868	868	868	868	0
215	20231025	153000	50699688	868	868	868	868	394
216	20231025	152900	50357696	868	868	868	868	0
217	20231025	152800	50357696	868	868	868	868	0
218	20231025	152700	50357696	868	868	868	868	0
219	20231025	152600	50357696	868	868	868	868	0
220	20231025	152500	50357696	868	868	868	868	0
221	20231025	152400	50357696	868	868	868	868	0
222	20231025	152300	50357696	868	868	868	868	0
223	20231025	152200	50357696	868	868	868	868	0
224	20231025	152100	50357696	868	868	868	868	0
225	20231025	152000	50357696	868	868	868	868	0
226	20231025	151900	50357696	868	868	868	868	2
227	20231025	151800	50355960	866	866	866	866	0
228	20231025	151700	50355960	866	866	866	866	442
229	20231025	151600	49973188	866	866	866	866	441
230	20231025	151500	49591282	867	867	867	867	99
231	20231025	151400	49505449	867	867	867	867	200
232	20231025	151300	49332049	867	867	867	867	201
233	20231025	151200	49157782	863	863	863	863	0
234	20231025	151100	49157782	863	863	863	863	0
235	20231025	151000	49157782	863	863	863	863	0
236	20231025	150900	49157782	863	863	863	863	0
237	20231025	150800	49157782	863	865	865	863	1001
238	20231025	150700	48292480	865	865	865	865	0
239	20231025	150600	48292480	865	865	865	865	0
240	20231025	150500	48292480	865	865	865	865	1
241	20231025	150400	48291615	865	865	865	865	0
242	20231025	150300	48291615	865	865	865	865	0
243	20231025	150200	48291615	865	865	865	865	1
244	20231025	150100	48290750	867	867	867	867	0
245	20231025	150000	48290750	867	867	867	867	121
246	20231025	145900	48185843	868	868	868	868	12
247	20231025	145800	48175427	868	868	868	868	0
248	20231025	145700	48175427	868	868	868	868	0
249	20231025	145600	48175427	868	868	868	868	64
250	20231025	145500	48119875	868	868	868	868	0
251	20231025	145400	48119875	868	868	868	868	0
252	20231025	145300	48119875	868	867	868	867	12
253	20231025	145200	48109460	866	865	866	865	6
254	20231025	145100	48104269	866	866	866	866	1
255	20231025	145000	48103403	865	865	865	865	370
256	20231025	144900	47783353	865	865	865	865	43
257	20231025	144800	47746158	866	866	866	866	0
258	20231025	144700	47746158	866	866	866	866	0
259	20231025	144600	47746158	866	866	866	866	0
260	20231025	144500	47746158	866	866	866	866	0
261	20231025	144400	47746158	866	866	866	866	39
262	20231025	144300	47712384	867	867	867	867	0
263	20231025	144200	47712384	867	867	867	867	1
264	20231025	144100	47711517	867	867	867	867	0
265	20231025	144000	47711517	867	867	867	867	0
266	20231025	143900	47711517	867	867	867	867	91
267	20231025	143800	47632620	868	868	868	868	0
268	20231025	143700	47632620	868	868	868	868	0
269	20231025	143600	47632620	868	868	868	868	0
270	20231025	143500	47632620	868	868	868	868	0
271	20231025	143400	47632620	868	868	868	868	0
272	20231025	143300	47632620	868	868	868	868	0
273	20231025	143200	47632620	868	868	868	868	0
274	20231025	143100	47632620	868	868	868	868	0
275	20231025	143000	47632620	868	868	868	868	0
276	20231025	142900	47632620	868	868	868	868	0
277	20231025	142800	47632620	868	868	868	868	0
278	20231025	142700	47632620	868	868	868	868	0
279	20231025	142600	47632620	868	868	868	868	10
280	20231025	142500	47623940	868	868	868	868	0
281	20231025	142400	47623940	868	868	868	868	0
282	20231025	142300	47623940	868	868	868	868	0
283	20231025	142200	47623940	868	868	868	868	0
284	20231025	142100	47623940	868	868	868	868	0
285	20231025	142000	47623940	868	868	868	868	0
286	20231025	141900	47623940	868	868	868	868	0
287	20231025	141800	47623940	868	868	868	868	0
288	20231025	141700	47623940	868	868	868	868	500
289	20231025	141600	47189940	868	868	868	868	100
290	20231025	141500	47103140	868	868	868	868	1
291	20231025	141400	47102272	868	868	868	868	1
292	20231025	141300	47101404	868	868	868	868	0
293	20231025	141200	47101404	868	868	868	868	0
294	20231025	141100	47101404	868	868	868	868	0
295	20231025	141000	47101404	868	868	868	868	0
296	20231025	140900	47101404	868	868	868	868	3
297	20231025	140800	47098800	868	868	868	868	0
298	20231025	140700	47098800	868	868	868	868	2
299	20231025	140600	47097064	866	866	866	866	0
300	20231025	140500	47097064	866	866	866	866	8
301	20231025	140400	47090136	866	866	866	866	0
302	20231025	140300	47090136	866	866	866	866	2
303	20231025	140200	47088404	866	866	866	866	10
304	20231025	140100	47079744	866	866	866	866	0
305	20231025	140000	47079744	866	866	867	866	20
306	20231025	135900	47062423	866	866	866	866	10
307	20231025	135800	47053763	866	866	866	866	0
308	20231025	135700	47053763	866	866	866	866	0
309	20231025	135600	47053763	866	866	866	866	0
310	20231025	135500	47053763	866	865	866	865	120
311	20231025	135400	46949943	865	865	865	865	0
312	20231025	135300	46949943	865	865	865	865	0
313	20231025	135200	46949943	865	865	865	865	8
314	20231025	135100	46943023	865	866	866	865	13
315	20231025	135000	46931777	862	863	863	862	1670
316	20231025	134900	45491927	862	863	863	862	4000
317	20231025	134800	42042337	863	863	863	863	0
318	20231025	134700	42042337	863	863	863	863	0
319	20231025	134600	42042337	863	866	866	863	6000
320	20231025	134500	36859970	866	866	866	866	0
321	20231025	134400	36859970	866	866	866	866	0
322	20231025	134300	36859970	866	867	867	866	500
323	20231025	134200	36426809	868	868	868	868	0
324	20231025	134100	36426809	868	868	868	868	0
325	20231025	134000	36426809	868	868	868	868	0
326	20231025	133900	36426809	868	868	868	868	0
327	20231025	133800	36426809	868	868	868	868	0
328	20231025	133700	36426809	868	868	868	868	0
329	20231025	133600	36426809	868	868	868	868	2
330	20231025	133500	36425073	868	868	868	868	0
331	20231025	133400	36425073	868	868	868	868	0
332	20231025	133300	36425073	868	868	868	868	0
333	20231025	133200	36425073	868	868	868	868	0
334	20231025	133100	36425073	868	868	868	868	0
335	20231025	133000	36425073	868	868	868	868	0
336	20231025	132900	36425073	868	868	868	868	0
337	20231025	132800	36425073	868	868	868	868	0
338	20231025	132700	36425073	868	868	868	868	0
339	20231025	132600	36425073	868	868	868	868	0
340	20231025	132500	36425073	868	868	868	868	0
341	20231025	132400	36425073	868	868	868	868	0
342	20231025	132300	36425073	868	868	868	868	0
343	20231025	132200	36425073	868	868	868	868	0
344	20231025	132100	36425073	868	868	868	868	99
345	20231025	132000	36339141	868	868	868	868	0
346	20231025	131900	36339141	868	868	868	868	0
347	20231025	131800	36339141	868	868	868	868	0
348	20231025	131700	36339141	868	868	868	868	0
349	20231025	131600	36339141	868	868	868	868	0
350	20231025	131500	36339141	868	868	868	868	0
351	20231025	131400	36339141	868	868	868	868	11
352	20231025	131300	36329593	868	868	868	868	0
353	20231025	131200	36329593	868	868	868	868	0
354	20231025	131100	36329593	868	868	868	868	0
355	20231025	131000	36329593	868	868	868	868	0
356	20231025	130900	36329593	868	868	868	868	0
357	20231025	130800	36329593	868	868	868	868	0
358	20231025	130700	36329593	868	868	868	868	0
359	20231025	130600	36329593	868	868	868	868	0
360	20231025	130500	36329593	868	868	868	868	0
361	20231025	130400	36329593	868	868	868	868	0
362	20231025	130300	36329593	868	868	868	868	0
363	20231025	130200	36329593	868	868	868	868	0
364	20231025	130100	36329593	868	868	868	868	0
365	20231025	130000	36329593	868	868	868	868	0
366	20231025	125900	36329593	868	868	868	868	1
367	20231025	125800	36328725	867	867	867	867	0
368	20231025	125700	36328725	867	867	867	867	0
369	20231025	125600	36328725	867	867	867	867	0
370	20231025	125500	36328725	867	867	867	867	0
371	20231025	125400	36328725	867	867	867	867	0
372	20231025	125300	36328725	867	867	867	867	0
373	20231025	125200	36328725	867	867	867	867	0
374	20231025	125100	36328725	867	867	867	867	0
375	20231025	125000	36328725	867	867	867	867	0
376	20231025	124900	36328725	867	867	867	867	0
377	20231025	124800	36328725	867	867	867	867	0
378	20231025	124700	36328725	867	867	867	867	1
379	20231025	124600	36327858	867	867	867	867	1
380	20231025	124500	36326991	867	867	867	867	0
381	20231025	124400	36326991	867	867	867	867	1
382	20231025	124300	36326124	871	871	871	871	0
383	20231025	124200	36326124	871	871	871	871	0
384	20231025	124100	36326124	871	871	871	871	0
385	20231025	124000	36326124	871	871	871	871	0
386	20231025	123900	36326124	871	871	871	871	0
387	20231025	123800	36326124	871	871	871	871	0
388	20231025	123700	36326124	871	871	871	871	50
389	20231025	123600	36282574	871	871	871	871	0
390	20231025	123500	36282574	871	871	871	871	1
391	20231025	123400	36281703	871	871	871	871	0
392	20231025	123300	36281703	871	871	871	871	0
393	20231025	123200	36281703	871	871	871	871	0
394	20231025	123100	36281703	871	871	871	871	0
395	20231025	123000	36281703	871	871	871	871	0
396	20231025	122900	36281703	871	871	871	871	0
397	20231025	122800	36281703	871	871	871	871	0
398	20231025	122700	36281703	871	871	871	871	0
399	20231025	122600	36281703	871	871	871	871	28
400	20231025	122500	36257315	871	871	871	871	2
401	20231025	122400	36255573	871	871	871	871	0
402	20231025	122300	36255573	871	871	871	871	10
403	20231025	122200	36246863	871	871	871	871	1
404	20231025	122100	36245992	871	871	871	871	0
405	20231025	122000	36245992	871	871	871	871	0
406	20231025	121900	36245992	871	871	871	871	0
407	20231025	121800	36245992	871	871	871	871	0
408	20231025	121700	36245992	871	871	871	871	0
409	20231025	121600	36245992	871	871	871	871	0
410	20231025	121500	36245992	871	871	871	871	600
411	20231025	121400	35723392	871	871	871	871	0
412	20231025	121300	35723392	871	871	871	871	0
413	20231025	121200	35723392	871	869	871	869	500
414	20231025	121100	35287932	871	871	871	871	0
415	20231025	121000	35287932	871	871	871	871	90
416	20231025	120900	35209542	871	871	871	871	0
417	20231025	120800	35209542	871	871	871	871	5
418	20231025	120700	35205187	871	871	871	871	0
419	20231025	120600	35205187	871	871	871	871	0
420	20231025	120500	35205187	871	871	871	871	0
421	20231025	120400	35205187	871	871	871	871	0
422	20231025	120300	35205187	871	871	871	871	0
423	20231025	120200	35205187	871	870	871	870	2
424	20231025	120100	35203446	870	870	870	870	2
425	20231025	120000	35201706	871	871	871	871	0
426	20231025	115900	35201706	871	871	871	871	35
427	20231025	115800	35171221	871	871	871	871	50
428	20231025	115700	35127671	871	871	871	871	0
429	20231025	115600	35127671	871	870	871	870	22
430	20231025	115500	35108524	869	868	869	868	28
431	20231025	115400	35084206	861	872	872	861	7751
432	20231025	115300	28390345	872	872	872	872	0
433	20231025	115200	28390345	872	872	872	872	0
434	20231025	115100	28390345	872	872	872	872	0
435	20231025	115000	28390345	872	872	872	872	93
436	20231025	114900	28309249	872	872	872	872	8
437	20231025	114800	28302273	872	872	872	872	0
438	20231025	114700	28302273	872	872	872	872	0
439	20231025	114600	28302273	872	872	872	872	0
440	20231025	114500	28302273	872	872	872	872	0
441	20231025	114400	28302273	872	872	872	872	1
442	20231025	114300	28301401	873	873	873	873	0
443	20231025	114200	28301401	873	873	873	873	0
444	20231025	114100	28301401	873	873	873	873	0
445	20231025	114000	28301401	873	873	873	873	10
446	20231025	113900	28292671	873	873	873	873	0
447	20231025	113800	28292671	873	873	873	873	0
448	20231025	113700	28292671	873	873	873	873	1
449	20231025	113600	28291798	873	872	873	872	16
450	20231025	113500	28277839	872	872	872	872	87
451	20231025	113400	28201975	872	872	872	872	382
452	20231025	113300	27868871	872	871	872	871	866
453	20231025	113200	27114085	870	870	870	870	0
454	20231025	113100	27114085	870	870	870	870	0
455	20231025	113000	27114085	870	870	870	870	6588
456	20231025	112900	21382525	870	870	870	870	2007
457	20231025	112800	19636435	870	870	870	870	3000
458	20231025	112700	17026435	870	870	870	870	0
459	20231025	112600	17026435	870	870	870	870	0
460	20231025	112500	17026435	870	870	870	870	0
461	20231025	112400	17026435	870	870	870	870	0
462	20231025	112300	17026435	870	870	870	870	0
463	20231025	112200	17026435	870	870	870	870	0
464	20231025	112100	17026435	870	870	870	870	0
465	20231025	112000	17026435	870	870	870	870	0
466	20231025	111900	17026435	870	870	870	870	0
467	20231025	111800	17026435	870	870	870	870	0
468	20231025	111700	17026435	870	870	870	870	73
469	20231025	111600	16962925	870	870	870	870	0
470	20231025	111500	16962925	870	870	870	870	0
471	20231025	111400	16962925	870	870	870	870	0
472	20231025	111300	16962925	870	870	870	870	0
473	20231025	111200	16962925	870	868	870	868	7
474	20231025	111100	16956847	868	868	868	868	4
475	20231025	111000	16953375	866	866	866	866	1
476	20231025	110900	16952509	866	866	866	866	70
477	20231025	110800	16891889	870	870	870	870	0
478	20231025	110700	16891889	870	870	870	870	0
479	20231025	110600	16891889	870	870	870	870	0
480	20231025	110500	16891889	870	870	870	870	0
481	20231025	110400	16891889	870	870	870	870	0
482	20231025	110300	16891889	870	870	870	870	0
483	20231025	110200	16891889	870	870	870	870	0
484	20231025	110100	16891889	870	870	870	870	200
485	20231025	110000	16717889	870	870	870	870	70
486	20231025	105900	16656989	865	867	867	865	5000
487	20231025	105800	12325445	870	870	870	870	0
488	20231025	105700	12325445	870	870	870	870	0
489	20231025	105600	12325445	870	870	870	870	0
490	20231025	105500	12325445	870	867	870	867	3
491	20231025	105400	12322839	867	867	867	867	0
492	20231025	105300	12322839	867	867	867	867	1
493	20231025	105200	12321972	867	867	867	867	0
494	20231025	105100	12321972	867	867	867	867	0
495	20231025	105000	12321972	867	867	867	867	0
496	20231025	104900	12321972	867	867	867	867	0
497	20231025	104800	12321972	867	869	869	867	541
498	20231025	104700	11852725	870	870	870	870	537
499	20231025	104600	11385535	870	870	870	870	0
500	20231025	104500	11385535	870	870	870	870	0
501	20231025	104400	11385535	870	870	870	870	0
502	20231025	104300	11385535	870	870	870	870	0
503	20231025	104200	11385535	870	870	870	870	0
504	20231025	104100	11385535	870	870	870	870	0
505	20231025	104000	11385535	870	870	870	870	0
506	20231025	103900	11385535	870	870	870	870	21
507	20231025	103800	11367265	870	869	870	869	729
508	20231025	103700	10733735	869	869	869	869	0
509	20231025	103600	10733735	869	869	869	869	0
510	20231025	103500	10733735	869	869	869	869	0
511	20231025	103400	10733735	869	869	869	869	1
512	20231025	103300	10732866	869	869	869	869	0
513	20231025	103200	10732866	869	869	869	869	0
514	20231025	103100	10732866	869	869	869	869	0
515	20231025	103000	10732866	869	869	869	869	1
516	20231025	102900	10731997	869	869	869	869	0
517	20231025	102800	10731997	869	869	869	869	0
518	20231025	102700	10731997	869	869	869	869	0
519	20231025	102600	10731997	869	869	869	869	1505
520	20231025	102500	9424152	870	870	870	870	0
521	20231025	102400	9424152	870	870	870	870	1
522	20231025	102300	9423282	869	869	869	869	0
523	20231025	102200	9423282	869	869	869	869	5
524	20231025	102100	9418937	869	869	869	869	1
525	20231025	102000	9418068	866	866	866	866	0
526	20231025	101900	9418068	866	866	866	866	0
527	20231025	101800	9418068	866	866	866	866	1
528	20231025	101700	9417202	869	869	869	869	400
529	20231025	101600	9069602	869	869	869	869	0
530	20231025	101500	9069602	869	869	869	869	0
531	20231025	101400	9069602	869	869	869	869	20
532	20231025	101300	9052222	869	869	869	869	0
533	20231025	101200	9052222	869	869	869	869	0
534	20231025	101100	9052222	869	869	869	869	0
535	20231025	101000	9052222	869	869	869	869	0
536	20231025	100900	9052222	869	869	869	869	0
537	20231025	100800	9052222	869	869	869	869	0
538	20231025	100700	9052222	869	869	869	869	0
539	20231025	100600	9052222	869	866	869	866	16
540	20231025	100500	9038342	869	869	869	869	0
541	20231025	100400	9038342	869	869	869	869	5
542	20231025	100300	9033997	869	869	869	869	0
543	20231025	100200	9033997	869	869	869	866	7
544	20231025	100100	9027917	869	869	869	869	0
545	20231025	100000	9027917	869	869	869	869	6
546	20231025	095900	9022703	867	867	867	867	0
547	20231025	095800	9022703	867	867	867	867	0
548	20231025	095700	9022703	867	867	867	867	0
549	20231025	095600	9022703	867	867	867	867	140
550	20231025	095500	8901323	867	867	867	867	0
551	20231025	095400	8901323	867	867	867	867	0
552	20231025	095300	8901323	867	868	868	867	550
553	20231025	095200	8424084	868	868	868	868	229
554	20231025	095100	8225312	868	870	870	868	16
555	20231025	095000	8211410	870	870	870	870	0
556	20231025	094900	8211410	870	870	870	870	0
557	20231025	094800	8211410	870	868	870	868	2
558	20231025	094700	8209672	870	870	870	870	0
559	20231025	094600	8209672	870	870	870	870	0
560	20231025	094500	8209672	870	869	870	869	100
561	20231025	094400	8122717	870	870	870	870	0
562	20231025	094300	8122717	870	870	870	870	0
563	20231025	094200	8122717	870	870	870	870	0
564	20231025	094100	8122717	870	870	870	870	0
565	20231025	094000	8122717	870	870	870	870	0
566	20231025	093900	8122717	870	870	870	870	2
567	20231025	093800	8120977	870	870	870	870	0
568	20231025	093700	8120977	870	870	870	870	96
569	20231025	093600	8037457	871	871	871	871	50
570	20231025	093500	7993907	872	872	872	872	0
571	20231025	093400	7993907	872	872	872	872	25
572	20231025	093300	7972107	872	872	872	872	11
573	20231025	093200	7962515	873	873	873	867	737
574	20231025	093100	7323314	873	873	873	873	16
575	20231025	093000	7309346	873	871	873	871	9
576	20231025	092900	7301503	873	873	873	873	0
577	20231025	092800	7301503	873	873	873	873	3
578	20231025	092700	7298884	874	874	874	874	0
579	20231025	092600	7298884	874	874	874	874	101
580	20231025	092500	7210610	873	873	873	873	17
581	20231025	092400	7195769	872	870	872	870	1791
582	20231025	092300	5637309	869	869	869	869	2075
583	20231025	092200	3834134	868	868	868	868	0
584	20231025	092100	3834134	868	868	868	868	1088
585	20231025	092000	2889750	867	868	868	867	2
586	20231025	091900	2888015	868	868	868	868	0
587	20231025	091800	2888015	868	868	868	868	1
588	20231025	091700	2887147	869	869	869	869	0
589	20231025	091600	2887147	869	869	869	869	1000
590	20231025	091500	2018147	869	869	869	869	1
591	20231025	091400	2017278	869	869	869	869	6
592	20231025	091300	2012064	866	866	866	866	0
593	20231025	091200	2012064	866	866	866	866	0
594	20231025	091100	2012064	866	866	866	866	200
595	20231025	091000	1838864	868	868	868	868	124
596	20231025	090900	1731232	869	869	869	869	0
597	20231025	090800	1731232	869	869	869	869	618
598	20231025	090700	1194190	869	868	869	868	24
599	20231025	090600	1173357	868	868	868	868	0
600	20231025	090500	1173357	868	868	868	868	29
601	20231025	090400	1148185	869	868	869	868	40
602	20231025	090300	1113428	869	869	869	869	134
603	20231025	090200	996982	869	869	869	869	22
604	20231025	090100	977864	870	868	870	868	107
605	20231025	090000	884788	870	870	870	869	1017