KissMeData/008040/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184700	567087974	915	915	915	915	3344
3	20231025	184600	567087974	915	915	915	915	0
4	20231025	184500	567087974	915	915	915	915	0
5	20231025	184400	567087974	915	915	915	915	0
6	20231025	184300	567087974	915	915	915	915	0
7	20231025	184200	567087974	915	915	915	915	0
8	20231025	184100	567087974	915	915	915	915	0
9	20231025	184000	567087974	915	915	915	915	0
10	20231025	183900	567087974	915	915	915	915	0
11	20231025	183800	567087974	915	915	915	915	0
12	20231025	183700	567087974	915	915	915	915	0
13	20231025	183600	567087974	915	915	915	915	0
14	20231025	183500	567087974	915	915	915	915	0
15	20231025	183400	567087974	915	915	915	915	0
16	20231025	183300	567087974	915	915	915	915	0
17	20231025	183200	567087974	915	915	915	915	0
18	20231025	183100	567087974	915	915	915	915	0
19	20231025	183000	567087974	915	915	915	915	0
20	20231025	182900	567087974	915	915	915	915	0
21	20231025	182800	567087974	915	915	915	915	0
22	20231025	182700	567087974	915	915	915	915	0
23	20231025	182600	567087974	915	915	915	915	0
24	20231025	182500	567087974	915	915	915	915	0
25	20231025	182400	567087974	915	915	915	915	0
26	20231025	182300	567087974	915	915	915	915	0
27	20231025	182200	567087974	915	915	915	915	0
28	20231025	182100	567087974	915	915	915	915	0
29	20231025	182000	567087974	915	915	915	915	0
30	20231025	181900	567087974	915	915	915	915	0
31	20231025	181800	567087974	915	915	915	915	0
32	20231025	181700	567087974	915	915	915	915	3344
33	20231025	181600	567087974	915	915	915	915	0
34	20231025	181500	567087974	915	915	915	915	0
35	20231025	181400	567087974	915	915	915	915	0
36	20231025	181300	567087974	915	915	915	915	0
37	20231025	181200	567087974	915	915	915	915	0
38	20231025	181100	567087974	915	915	915	915	0
39	20231025	181000	567087974	915	915	915	915	0
40	20231025	180900	567087974	915	915	915	915	0
41	20231025	180800	567087974	915	915	915	915	0
42	20231025	180700	567087974	915	915	915	915	0
43	20231025	180600	567087974	915	915	915	915	0
44	20231025	180500	567087974	915	915	915	915	0
45	20231025	180400	567087974	915	915	915	915	0
46	20231025	180300	567087974	915	915	915	915	0
47	20231025	180200	567087974	915	915	915	915	0
48	20231025	180100	567087974	915	915	915	915	0
49	20231025	180000	567087974	915	915	915	915	0
50	20231025	175900	567087974	915	915	915	915	0
51	20231025	175800	567087974	915	915	915	915	0
52	20231025	175700	567087974	915	915	915	915	0
53	20231025	175600	567087974	915	915	915	915	0
54	20231025	175500	567087974	915	915	915	915	0
55	20231025	175400	567087974	915	915	915	915	0
56	20231025	175300	567087974	915	915	915	915	0
57	20231025	175200	567087974	915	915	915	915	0
58	20231025	175100	567087974	915	915	915	915	0
59	20231025	175000	567087974	915	915	915	915	0
60	20231025	174900	567087974	915	915	915	915	0
61	20231025	174800	567087974	915	915	915	915	0
62	20231025	174700	567087974	915	915	915	915	3344
63	20231025	174600	567087974	915	915	915	915	0
64	20231025	174500	567087974	915	915	915	915	0
65	20231025	174400	567087974	915	915	915	915	0
66	20231025	174300	567087974	915	915	915	915	0
67	20231025	174200	567087974	915	915	915	915	0
68	20231025	174100	567087974	915	915	915	915	0
69	20231025	174000	567087974	915	915	915	915	0
70	20231025	173900	567087974	915	915	915	915	0
71	20231025	173800	567087974	915	915	915	915	0
72	20231025	173700	567087974	915	915	915	915	0
73	20231025	173600	567087974	915	915	915	915	0
74	20231025	173500	567087974	915	915	915	915	0
75	20231025	173400	567087974	915	915	915	915	0
76	20231025	173300	567087974	915	915	915	915	0
77	20231025	173200	567087974	915	915	915	915	0
78	20231025	173100	567087974	915	915	915	915	0
79	20231025	173000	567087974	915	915	915	915	0
80	20231025	172900	567087974	915	915	915	915	0
81	20231025	172800	567087974	915	915	915	915	0
82	20231025	172700	567087974	915	915	915	915	0
83	20231025	172600	567087974	915	915	915	915	0
84	20231025	172500	567087974	915	915	915	915	0
85	20231025	172400	567087974	915	915	915	915	0
86	20231025	172300	567087974	915	915	915	915	0
87	20231025	172200	567087974	915	915	915	915	0
88	20231025	172100	567087974	915	915	915	915	0
89	20231025	172000	567087974	915	915	915	915	0
90	20231025	171900	567087974	915	915	915	915	0
91	20231025	171800	567087974	915	915	915	915	0
92	20231025	171700	567087974	915	915	915	915	3344
93	20231025	171600	567087974	915	915	915	915	0
94	20231025	171500	567087974	915	915	915	915	0
95	20231025	171400	567087974	915	915	915	915	0
96	20231025	171300	567087974	915	915	915	915	0
97	20231025	171200	567087974	915	915	915	915	0
98	20231025	171100	567087974	915	915	915	915	0
99	20231025	171000	567087974	915	915	915	915	0
100	20231025	170900	567087974	915	915	915	915	0
101	20231025	170800	567087974	915	915	915	915	0
102	20231025	170700	567087974	915	915	915	915	0
103	20231025	170600	567087974	915	915	915	915	0
104	20231025	170500	567087974	915	915	915	915	0
105	20231025	170400	567087974	915	915	915	915	0
106	20231025	170300	567087974	915	915	915	915	0
107	20231025	170200	567087974	915	915	915	915	0
108	20231025	170100	567087974	915	915	915	915	0
109	20231025	170000	567087974	915	915	915	915	0
110	20231025	165900	567087974	915	915	915	915	0
111	20231025	165800	567087974	915	915	915	915	0
112	20231025	165700	567087974	915	915	915	915	0
113	20231025	165600	567087974	915	915	915	915	0
114	20231025	165500	567087974	915	915	915	915	0
115	20231025	165400	567087974	915	915	915	915	0
116	20231025	165300	567087974	915	915	915	915	0
117	20231025	165200	567087974	915	915	915	915	0
118	20231025	165100	567087974	915	915	915	915	0
119	20231025	165000	567087974	915	915	915	915	0
120	20231025	164900	567087974	915	915	915	915	0
121	20231025	164800	567087974	915	915	915	915	0
122	20231025	164700	567087974	915	915	915	915	3344
123	20231025	164600	567087974	915	915	915	915	0
124	20231025	164500	567087974	915	915	915	915	0
125	20231025	164400	567087974	915	915	915	915	0
126	20231025	164300	567087974	915	915	915	915	0
127	20231025	164200	567087974	915	915	915	915	0
128	20231025	164100	567087974	915	915	915	915	0
129	20231025	164000	567087974	915	915	915	915	0
130	20231025	163900	567087974	915	915	915	915	0
131	20231025	163800	567087974	915	915	915	915	0
132	20231025	163700	567087974	915	915	915	915	0
133	20231025	163600	567087974	915	915	915	915	0
134	20231025	163500	567087974	915	915	915	915	0
135	20231025	163400	567087974	915	915	915	915	0
136	20231025	163300	567087974	915	915	915	915	0
137	20231025	163200	567087974	915	915	915	915	0
138	20231025	163100	567087974	915	915	915	915	0
139	20231025	163000	567087974	915	915	915	915	0
140	20231025	162900	567087974	915	915	915	915	0
141	20231025	162800	567087974	915	915	915	915	0
142	20231025	162700	567087974	915	915	915	915	0
143	20231025	162600	567087974	915	915	915	915	0
144	20231025	162500	567087974	915	915	915	915	0
145	20231025	162400	567087974	915	915	915	915	0
146	20231025	162300	567087974	915	915	915	915	0
147	20231025	162200	567087974	915	915	915	915	0
148	20231025	162100	567087974	915	915	915	915	0
149	20231025	162000	567087974	915	915	915	915	0
150	20231025	161900	567087974	915	915	915	915	0
151	20231025	161800	567087974	915	915	915	915	0
152	20231025	161700	567087974	915	915	915	915	3344
153	20231025	161600	567087974	915	915	915	915	0
154	20231025	161500	567087974	915	915	915	915	0
155	20231025	161400	567087974	915	915	915	915	0
156	20231025	161300	567087974	915	915	915	915	0
157	20231025	161200	567087974	915	915	915	915	0
158	20231025	161100	567087974	915	915	915	915	0
159	20231025	161000	567087974	915	915	915	915	0
160	20231025	160900	567087974	915	915	915	915	0
161	20231025	160800	567087974	915	915	915	915	0
162	20231025	160700	567087974	915	915	915	915	0
163	20231025	160600	567087974	915	915	915	915	0
164	20231025	160500	567087974	915	915	915	915	0
165	20231025	160400	567087974	915	915	915	915	0
166	20231025	160300	567087974	915	915	915	915	0
167	20231025	160200	567087974	915	915	915	915	0
168	20231025	160100	567087974	915	915	915	915	0
169	20231025	160000	567087974	915	915	915	915	0
170	20231025	155900	567087974	915	915	915	915	0
171	20231025	155800	567087974	915	915	915	915	0
172	20231025	155700	567087974	915	915	915	915	0
173	20231025	155600	567087974	915	915	915	915	0
174	20231025	155500	567087974	915	915	915	915	0
175	20231025	155400	567087974	915	915	915	915	0
176	20231025	155300	567087974	915	915	915	915	0
177	20231025	155200	567087974	915	915	915	915	0
178	20231025	155100	567087974	915	915	915	915	0
179	20231025	155000	567087974	915	915	915	915	0
180	20231025	154900	567087974	915	915	915	915	0
181	20231025	154800	567087974	915	915	915	915	0
182	20231025	154700	567087974	915	915	915	915	3344
183	20231025	154600	567087974	915	915	915	915	0
184	20231025	154500	567087974	915	915	915	915	0
185	20231025	154400	567087974	915	915	915	915	0
186	20231025	154300	567087974	915	915	915	915	0
187	20231025	154200	567087974	915	915	915	915	0
188	20231025	154100	567087974	915	915	915	915	0
189	20231025	154000	567087974	915	915	915	915	0
190	20231025	153900	567087974	915	915	915	915	0
191	20231025	153800	567087974	915	915	915	915	0
192	20231025	153700	567087974	915	915	915	915	0
193	20231025	153600	567087974	915	915	915	915	0
194	20231025	153500	567087974	915	915	915	915	0
195	20231025	153400	567087974	915	915	915	915	0
196	20231025	153300	567087974	915	915	915	915	0
197	20231025	153200	567087974	915	915	915	915	0
198	20231025	153100	567087974	915	915	915	915	0
199	20231025	153000	567087974	915	915	915	915	3344
200	20231025	152900	564028214	912	912	912	912	0
201	20231025	152800	564028214	912	912	912	912	0
202	20231025	152700	564028214	912	912	912	912	0
203	20231025	152600	564028214	912	912	912	912	0
204	20231025	152500	564028214	912	912	912	912	0
205	20231025	152400	564028214	912	912	912	912	0
206	20231025	152300	564028214	912	912	912	912	0
207	20231025	152200	564028214	912	912	912	912	0
208	20231025	152100	564028214	912	912	912	912	0
209	20231025	152000	564028214	912	912	912	912	0
210	20231025	151900	564028214	912	912	912	912	332
211	20231025	151800	563725430	911	911	911	911	677
212	20231025	151700	563108683	910	910	910	910	1559
213	20231025	151600	561689993	910	909	910	909	1258
214	20231025	151500	560546217	910	910	910	910	630
215	20231025	151400	559972917	910	910	910	910	0
216	20231025	151300	559972917	910	912	912	910	14789
217	20231025	151200	546502983	913	912	913	912	474
218	20231025	151100	546070665	912	915	915	912	2212
219	20231025	151000	544053306	912	913	913	912	15000
220	20231025	150900	530367788	913	914	914	913	4559
221	20231025	150800	526202403	914	914	914	914	0
222	20231025	150700	526202403	914	914	914	914	7
223	20231025	150600	526196005	914	915	915	914	3085
224	20231025	150500	523373497	915	915	915	915	0
225	20231025	150400	523373497	915	915	915	915	0
226	20231025	150300	523373497	915	915	915	915	1300
227	20231025	150200	522183997	916	916	917	916	577
228	20231025	150100	521655460	916	916	916	916	0
229	20231025	150000	521655460	916	916	916	916	0
230	20231025	145900	521655460	916	916	916	916	0
231	20231025	145800	521655460	916	916	916	916	0
232	20231025	145700	521655460	916	916	916	916	5
233	20231025	145600	521650880	915	916	916	915	303
234	20231025	145500	521373616	916	915	916	915	1161
235	20231025	145400	520310640	916	916	916	916	0
236	20231025	145300	520310640	916	916	916	916	5
237	20231025	145200	520306060	915	915	915	915	0
238	20231025	145100	520306060	915	915	915	915	1000
239	20231025	145000	519391060	915	915	915	915	10
240	20231025	144900	519381910	915	915	915	915	0
241	20231025	144800	519381910	915	915	915	915	299
242	20231025	144700	519108325	915	915	915	915	0
243	20231025	144600	519108325	915	915	915	915	0
244	20231025	144500	519108325	915	915	915	915	0
245	20231025	144400	519108325	915	915	915	915	5
246	20231025	144300	519103750	915	915	915	915	14
247	20231025	144200	519090940	915	915	915	915	2
248	20231025	144100	519089110	914	914	914	914	0
249	20231025	144000	519089110	914	914	914	914	0
250	20231025	143900	519089110	914	914	914	914	0
251	20231025	143800	519089110	914	914	914	914	1
252	20231025	143700	519088196	914	914	914	914	3773
253	20231025	143600	515639674	915	915	915	915	899
254	20231025	143500	514817089	917	917	917	917	545
255	20231025	143400	514317324	917	917	917	917	20000
256	20231025	143300	495977324	916	916	916	916	0
257	20231025	143200	495977324	916	916	916	916	0
258	20231025	143100	495977324	916	917	917	916	731
259	20231025	143000	495307215	918	918	918	918	0
260	20231025	142900	495307215	918	918	918	918	0
261	20231025	142800	495307215	918	918	918	918	0
262	20231025	142700	495307215	918	918	918	918	300
263	20231025	142600	495031815	918	918	918	918	100
264	20231025	142500	494940015	919	919	919	919	0
265	20231025	142400	494940015	919	919	919	919	0
266	20231025	142300	494940015	919	919	919	919	0
267	20231025	142200	494940015	919	918	919	918	2438
268	20231025	142100	492701674	917	917	917	917	50
269	20231025	142000	492655824	917	917	917	917	1
270	20231025	141900	492654907	917	917	917	917	1
271	20231025	141800	492653990	917	917	917	917	139
272	20231025	141700	492526527	917	917	917	917	0
273	20231025	141600	492526527	917	917	917	917	129
274	20231025	141500	492408234	917	917	917	917	1173
275	20231025	141400	491332593	917	917	917	917	7
276	20231025	141300	491326174	916	916	916	916	3034
277	20231025	141200	488547030	916	916	916	916	3
278	20231025	141100	488544282	916	916	916	916	34
279	20231025	141000	488513138	915	915	915	915	1619
280	20231025	140900	487031753	916	916	916	916	0
281	20231025	140800	487031753	916	916	916	916	1400
282	20231025	140700	485749353	915	915	915	915	1253
283	20231025	140600	484602858	915	915	915	915	3000
284	20231025	140500	481857858	916	916	916	916	28
285	20231025	140400	481832210	915	915	915	915	1175
286	20231025	140300	480757085	916	916	916	916	0
287	20231025	140200	480757085	916	916	916	916	30
288	20231025	140100	480729605	914	914	914	914	0
289	20231025	140000	480729605	914	914	914	914	0
290	20231025	135900	480729605	914	914	914	914	0
291	20231025	135800	480729605	914	914	914	914	0
292	20231025	135700	480729605	914	914	914	914	0
293	20231025	135600	480729605	914	915	915	914	1251
294	20231025	135500	479586091	915	915	915	915	3173
295	20231025	135400	476682796	915	915	915	915	0
296	20231025	135300	476682796	915	915	915	915	0
297	20231025	135200	476682796	915	915	915	915	5
298	20231025	135100	476678221	915	915	915	915	114
299	20231025	135000	476573911	914	914	914	914	118
300	20231025	134900	476466059	915	915	915	915	58
301	20231025	134800	476412989	915	915	915	915	10
302	20231025	134700	476403839	915	914	915	914	6
303	20231025	134600	476398354	914	914	914	914	0
304	20231025	134500	476398354	914	914	914	914	0
305	20231025	134400	476398354	914	914	914	914	0
306	20231025	134300	476398354	914	914	914	914	721
307	20231025	134200	475739360	914	914	914	914	0
308	20231025	134100	475739360	914	914	914	914	0
309	20231025	134000	475739360	914	914	914	914	500
310	20231025	133900	475282360	914	914	914	914	1841
311	20231025	133800	473599686	914	914	914	914	0
312	20231025	133700	473599686	914	914	914	914	0
313	20231025	133600	473599686	914	914	914	914	120
314	20231025	133500	473490006	914	914	914	914	0
315	20231025	133400	473490006	914	914	914	914	0
316	20231025	133300	473490006	914	914	914	914	0
317	20231025	133200	473490006	914	914	914	914	225
318	20231025	133100	473284356	913	913	913	913	0
319	20231025	133000	473284356	913	913	913	913	0
320	20231025	132900	473284356	913	913	913	913	189
321	20231025	132800	473111799	914	914	914	914	0
322	20231025	132700	473111799	914	914	914	914	0
323	20231025	132600	473111799	914	914	914	914	331
324	20231025	132500	472809265	914	914	914	914	2000
325	20231025	132400	470981265	915	915	915	915	1
326	20231025	132300	470980350	915	915	915	915	1
327	20231025	132200	470979435	915	915	915	915	0
328	20231025	132100	470979435	915	915	915	915	0
329	20231025	132000	470979435	915	915	915	915	0
330	20231025	131900	470979435	915	915	915	915	1
331	20231025	131800	470978520	914	914	914	914	1
332	20231025	131700	470977606	915	915	915	915	1000
333	20231025	131600	470062606	915	915	915	915	634
334	20231025	131500	469482496	915	915	915	915	6
335	20231025	131400	469477006	915	915	915	915	795
336	20231025	131300	468749581	915	915	915	915	0
337	20231025	131200	468749581	915	915	915	915	0
338	20231025	131100	468749581	915	916	916	915	1467
339	20231025	131000	467406168	916	916	916	916	0
340	20231025	130900	467406168	916	916	916	916	0
341	20231025	130800	467406168	916	916	916	916	0
342	20231025	130700	467406168	916	916	916	916	100
343	20231025	130600	467314568	917	917	917	917	0
344	20231025	130500	467314568	917	917	917	917	0
345	20231025	130400	467314568	917	917	917	917	0
346	20231025	130300	467314568	917	917	917	917	0
347	20231025	130200	467314568	917	917	917	917	0
348	20231025	130100	467314568	917	917	917	917	10
349	20231025	130000	467305398	917	917	917	917	0
350	20231025	125900	467305398	917	917	917	917	0
351	20231025	125800	467305398	917	917	917	917	8
352	20231025	125700	467298062	917	917	917	917	0
353	20231025	125600	467298062	917	917	917	917	93
354	20231025	125500	467212781	917	917	917	917	19
355	20231025	125400	467195358	917	917	917	917	84
356	20231025	125300	467118330	916	916	916	916	200
357	20231025	125200	466935130	916	916	916	916	983
358	20231025	125100	466034702	916	917	918	916	3193
359	20231025	125000	463107049	917	917	917	917	0
360	20231025	124900	463107049	917	917	917	917	0
361	20231025	124800	463107049	917	917	917	917	0
362	20231025	124700	463107049	917	918	918	917	6666
363	20231025	124600	456994313	918	918	918	918	0
364	20231025	124500	456994313	918	918	918	918	2
365	20231025	124400	456992477	919	919	919	919	0
366	20231025	124300	456992477	919	919	919	918	177
367	20231025	124200	456829826	919	919	919	919	2
368	20231025	124100	456827988	919	919	919	919	0
369	20231025	124000	456827988	919	919	919	919	5
370	20231025	123900	456823393	917	917	917	917	0
371	20231025	123800	456823393	917	917	917	917	0
372	20231025	123700	456823393	917	917	917	917	0
373	20231025	123600	456823393	917	917	917	917	0
374	20231025	123500	456823393	917	917	917	917	0
375	20231025	123400	456823393	917	917	917	917	0
376	20231025	123300	456823393	917	918	918	917	7700
377	20231025	123200	449762381	918	918	918	918	0
378	20231025	123100	449762381	918	918	918	918	0
379	20231025	123000	449762381	918	918	918	918	327
380	20231025	122900	449462195	918	918	918	918	108
381	20231025	122800	449363051	917	918	918	917	11
382	20231025	122700	449352954	918	918	918	918	0
383	20231025	122600	449352954	918	918	918	918	0
384	20231025	122500	449352954	918	918	918	918	20
385	20231025	122400	449334594	918	918	918	918	197
386	20231025	122300	449153748	919	919	919	919	211
387	20231025	122200	448959839	920	920	920	920	0
388	20231025	122100	448959839	920	920	920	920	100
389	20231025	122000	448867839	920	920	920	920	0
390	20231025	121900	448867839	920	920	920	920	0
391	20231025	121800	448867839	920	920	920	920	89
392	20231025	121700	448785959	921	921	921	921	0
393	20231025	121600	448785959	921	921	921	921	10
394	20231025	121500	448776749	921	921	921	921	0
395	20231025	121400	448776749	921	921	921	921	0
396	20231025	121300	448776749	921	921	921	921	0
397	20231025	121200	448776749	921	921	921	921	61
398	20231025	121100	448720568	921	921	921	921	58
399	20231025	121000	448667150	921	921	921	921	5
400	20231025	120900	448662545	921	921	921	921	1018
401	20231025	120800	447724967	921	921	921	921	0
402	20231025	120700	447724967	921	921	921	921	0
403	20231025	120600	447724967	921	921	921	921	0
404	20231025	120500	447724967	921	921	921	921	6
405	20231025	120400	447719441	920	920	920	920	287
406	20231025	120300	447455401	921	921	921	921	0
407	20231025	120200	447455401	921	921	921	921	50
408	20231025	120100	447409351	921	921	921	921	66
409	20231025	120000	447348565	922	922	922	922	1085
410	20231025	115900	446348195	923	923	923	923	0
411	20231025	115800	446348195	923	923	923	923	0
412	20231025	115700	446348195	923	923	923	923	0
413	20231025	115600	446348195	923	923	923	923	0
414	20231025	115500	446348195	923	923	923	923	0
415	20231025	115400	446348195	923	923	923	923	0
416	20231025	115300	446348195	923	923	923	923	23
417	20231025	115200	446326966	920	920	920	920	200
418	20231025	115100	446142966	920	921	921	920	1642
419	20231025	115000	444631938	921	921	921	921	0
420	20231025	114900	444631938	921	921	921	921	0
421	20231025	114800	444631938	921	921	921	921	0
422	20231025	114700	444631938	921	921	921	921	148
423	20231025	114600	444495630	923	923	923	923	0
424	20231025	114500	444495630	923	923	923	923	5
425	20231025	114400	444491015	921	921	921	921	0
426	20231025	114300	444491015	921	921	921	921	15
427	20231025	114200	444477200	922	922	923	922	3984
428	20231025	114100	440803832	923	922	923	922	354
429	20231025	114000	440477443	922	922	922	922	87
430	20231025	113900	440397229	922	922	922	922	123
431	20231025	113800	440283823	922	922	922	922	13
432	20231025	113700	440271837	922	922	922	922	5915
433	20231025	113600	434818207	922	921	922	921	31
434	20231025	113500	434789645	920	920	920	920	250
435	20231025	113400	434559645	921	921	921	921	3
436	20231025	113300	434556882	922	922	922	922	0
437	20231025	113200	434556882	922	922	922	922	0
438	20231025	113100	434556882	922	922	922	922	59
439	20231025	113000	434502484	920	920	920	920	1400
440	20231025	112900	433214484	920	920	920	920	500
441	20231025	112800	432754484	920	920	920	920	0
442	20231025	112700	432754484	920	920	920	920	334
443	20231025	112600	432447204	920	920	920	920	100
444	20231025	112500	432355204	920	920	920	920	1
445	20231025	112400	432354284	922	922	922	922	25
446	20231025	112300	432331234	921	921	921	921	22
447	20231025	112200	432310972	921	921	921	921	57
448	20231025	112100	432258475	921	921	921	921	200
449	20231025	112000	432074275	921	921	921	921	126
450	20231025	111900	431958229	923	923	923	923	0
451	20231025	111800	431958229	923	923	923	923	3
452	20231025	111700	431955460	923	923	923	923	0
453	20231025	111600	431955460	923	923	923	923	0
454	20231025	111500	431955460	923	923	923	923	1000
455	20231025	111400	431032460	923	923	923	923	0
456	20231025	111300	431032460	923	923	923	923	0
457	20231025	111200	431032460	923	923	923	923	72
458	20231025	111100	430966004	923	922	923	922	977
459	20231025	111000	430064237	922	922	922	922	1
460	20231025	110900	430063315	921	921	921	921	0
461	20231025	110800	430063315	921	921	921	921	200
462	20231025	110700	429879115	919	919	919	919	0
463	20231025	110600	429879115	919	919	919	919	0
464	20231025	110500	429879115	919	919	919	919	0
465	20231025	110400	429879115	919	919	919	919	0
466	20231025	110300	429879115	919	921	923	919	108
467	20231025	110200	429779643	923	923	923	923	50
468	20231025	110100	429733493	923	923	923	923	5
469	20231025	110000	429728878	919	919	919	919	0
470	20231025	105900	429728878	919	919	919	919	0
471	20231025	105800	429728878	919	920	920	919	2342
472	20231025	105700	427576436	920	920	920	920	1
473	20231025	105600	427575516	920	920	920	920	0
474	20231025	105500	427575516	920	920	920	920	7
475	20231025	105400	427569076	925	925	925	925	0
476	20231025	105300	427569076	925	925	925	925	0
477	20231025	105200	427569076	925	923	925	923	3008
478	20231025	105100	424787588	923	923	923	923	0
479	20231025	105000	424787588	923	922	923	922	400
480	20231025	104900	424418438	923	923	923	923	0
481	20231025	104800	424418438	923	923	923	923	0
482	20231025	104700	424418438	923	923	923	923	1382
483	20231025	104600	423142852	920	924	924	920	501
484	20231025	104500	422681928	925	925	925	925	0
485	20231025	104400	422681928	925	925	925	925	500
486	20231025	104300	422219428	925	926	926	925	3333
487	20231025	104200	419136070	922	921	925	921	26324
488	20231025	104100	394851273	920	920	920	920	11368
489	20231025	104000	384392713	920	920	920	920	7
490	20231025	103900	384386273	920	919	921	919	14720
491	20231025	103800	370846820	918	917	918	917	2473
492	20231025	103700	368576706	917	916	917	916	1736
493	20231025	103600	366985294	916	915	916	915	2388
494	20231025	103500	364799447	914	914	914	914	363
495	20231025	103400	364467665	914	911	914	911	11
496	20231025	103300	364457629	910	910	910	910	0
497	20231025	103200	364457629	910	910	910	910	0
498	20231025	103100	364457629	910	910	910	910	0
499	20231025	103000	364457629	910	910	910	910	0
500	20231025	102900	364457629	910	911	911	910	1000
501	20231025	102800	363547624	910	910	910	910	0
502	20231025	102700	363547624	910	910	910	910	0
503	20231025	102600	363547624	910	914	914	910	200000
504	20231025	102500	181530019	915	915	915	915	0
505	20231025	102400	181530019	915	915	915	915	1337
506	20231025	102300	180306664	915	916	916	915	1118
507	20231025	102200	179283546	916	916	916	916	585
508	20231025	102100	178747686	916	916	916	916	1107
509	20231025	102000	177733674	915	916	916	915	491
510	20231025	101900	177283986	916	916	916	916	35
511	20231025	101800	177251926	916	916	916	916	2
512	20231025	101700	177250094	916	916	916	916	1
513	20231025	101600	177249178	917	917	917	917	0
514	20231025	101500	177249178	917	917	917	917	0
515	20231025	101400	177249178	917	917	917	917	0
516	20231025	101300	177249178	917	917	917	917	0
517	20231025	101200	177249178	917	917	917	917	1
518	20231025	101100	177248261	917	914	917	914	3006
519	20231025	101000	174492983	917	917	917	917	0
520	20231025	100900	174492983	917	914	917	914	5564
521	20231025	100800	169400935	915	915	916	915	5907
522	20231025	100700	163995643	915	915	915	915	5317
523	20231025	100600	159130588	915	915	915	915	14946
524	20231025	100500	145454998	915	913	915	913	2055
525	20231025	100400	143578675	917	917	917	917	0
526	20231025	100300	143578675	917	916	917	916	21
527	20231025	100200	143559438	916	916	916	916	2
528	20231025	100100	143557606	916	913	916	913	2383
529	20231025	100000	141375045	915	915	915	915	380
530	20231025	095900	141027345	916	916	916	916	0
531	20231025	095800	141027345	916	916	916	916	0
532	20231025	095700	141027345	916	915	916	915	5163
533	20231025	095600	136303059	914	912	915	912	17371
534	20231025	095500	120442928	914	913	914	913	4292
535	20231025	095400	116522039	912	912	912	912	1000
536	20231025	095300	115610039	913	913	913	913	1
537	20231025	095200	115609126	912	912	912	912	0
538	20231025	095100	115609126	912	912	912	912	100
539	20231025	095000	115517926	912	912	912	912	0
540	20231025	094900	115517926	912	912	912	912	17631
541	20231025	094800	99438454	913	912	913	912	1391
542	20231025	094700	98168966	912	909	912	909	2
543	20231025	094600	98167145	912	912	912	912	1
544	20231025	094500	98166233	909	909	909	909	0
545	20231025	094400	98166233	909	909	909	909	1
546	20231025	094300	98165324	912	912	912	912	0
547	20231025	094200	98165324	912	912	912	912	37
548	20231025	094100	98131580	912	912	912	912	0
549	20231025	094000	98131580	912	912	912	912	2
550	20231025	093900	98129756	911	910	911	910	732
551	20231025	093800	97463024	910	910	910	910	19
552	20231025	093700	97445734	908	908	908	908	281
553	20231025	093600	97190586	909	909	909	909	53
554	20231025	093500	97142409	909	909	909	909	3
555	20231025	093400	97139682	910	910	910	910	2
556	20231025	093300	97137862	910	910	910	910	8
557	20231025	093200	97130582	910	909	910	909	373
558	20231025	093100	96791511	910	910	910	910	53
559	20231025	093000	96743281	911	910	911	910	145
560	20231025	092900	96611330	911	911	911	911	3
561	20231025	092800	96608597	911	911	911	911	1
562	20231025	092700	96607686	910	910	910	910	0
563	20231025	092600	96607686	910	910	910	910	3
564	20231025	092500	96604956	910	910	910	910	4
565	20231025	092400	96601316	910	911	911	910	273
566	20231025	092300	96352616	911	911	911	911	24
567	20231025	092200	96330752	909	909	909	909	0
568	20231025	092100	96330752	909	909	909	909	530
569	20231025	092000	95848982	907	909	909	907	47
570	20231025	091900	95806299	909	908	909	908	3
571	20231025	091800	95803573	909	909	909	909	0
572	20231025	091700	95803573	909	909	909	909	10
573	20231025	091600	95794483	910	910	910	905	1084
574	20231025	091500	94812048	910	910	910	910	4304
575	20231025	091400	90895408	910	909	910	909	13
576	20231025	091300	90883580	910	910	911	910	4905
577	20231025	091200	86420025	908	908	908	908	44
578	20231025	091100	86380073	913	908	913	908	23
579	20231025	091000	86359184	913	910	914	908	15652
580	20231025	090900	72100594	910	905	911	905	17146
581	20231025	090800	56529106	906	907	907	906	2030
582	20231025	090700	54688088	907	906	907	906	5121
583	20231025	090600	50048363	905	903	908	903	125
584	20231025	090500	49935051	905	905	908	903	34345
585	20231025	090400	18840642	905	905	907	901	10033
586	20231025	090300	9760893	903	903	909	903	4145
587	20231025	090200	6017949	909	904	909	901	23
588	20231025	090100	5997200	909	904	909	904	23
589	20231025	090000	5976403	904	902	908	902	6625