KissMeData/040350/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191300	152257997	484	484	484	484	11986
3	20231024	191200	152257997	484	484	484	484	0
4	20231024	191100	152257997	484	484	484	484	0
5	20231024	191000	152257997	484	484	484	484	0
6	20231024	190900	152257997	484	484	484	484	0
7	20231024	190800	152257997	484	484	484	484	0
8	20231024	190700	152257997	484	484	484	484	0
9	20231024	190600	152257997	484	484	484	484	0
10	20231024	190500	152257997	484	484	484	484	0
11	20231024	190400	152257997	484	484	484	484	0
12	20231024	190300	152257997	484	484	484	484	0
13	20231024	190200	152257997	484	484	484	484	0
14	20231024	190100	152257997	484	484	484	484	0
15	20231024	190000	152257997	484	484	484	484	0
16	20231024	185900	152257997	484	484	484	484	0
17	20231024	185800	152257997	484	484	484	484	0
18	20231024	185700	152257997	484	484	484	484	0
19	20231024	185600	152257997	484	484	484	484	0
20	20231024	185500	152257997	484	484	484	484	0
21	20231024	185400	152257997	484	484	484	484	0
22	20231024	185300	152257997	484	484	484	484	0
23	20231024	185200	152257997	484	484	484	484	0
24	20231024	185100	152257997	484	484	484	484	0
25	20231024	185000	152257997	484	484	484	484	0
26	20231024	184900	152257997	484	484	484	484	0
27	20231024	184800	152257997	484	484	484	484	0
28	20231024	184700	152257997	484	484	484	484	0
29	20231024	184600	152257997	484	484	484	484	0
30	20231024	184500	152257997	484	484	484	484	0
31	20231024	184400	152257997	484	484	484	484	0
32	20231024	184300	152257997	484	484	484	484	11986
33	20231024	184200	152257997	484	484	484	484	0
34	20231024	184100	152257997	484	484	484	484	0
35	20231024	184000	152257997	484	484	484	484	0
36	20231024	183900	152257997	484	484	484	484	0
37	20231024	183800	152257997	484	484	484	484	0
38	20231024	183700	152257997	484	484	484	484	0
39	20231024	183600	152257997	484	484	484	484	0
40	20231024	183500	152257997	484	484	484	484	0
41	20231024	183400	152257997	484	484	484	484	0
42	20231024	183300	152257997	484	484	484	484	0
43	20231024	183200	152257997	484	484	484	484	0
44	20231024	183100	152257997	484	484	484	484	0
45	20231024	183000	152257997	484	484	484	484	0
46	20231024	182900	152257997	484	484	484	484	0
47	20231024	182800	152257997	484	484	484	484	0
48	20231024	182700	152257997	484	484	484	484	0
49	20231024	182600	152257997	484	484	484	484	0
50	20231024	182500	152257997	484	484	484	484	0
51	20231024	182400	152257997	484	484	484	484	0
52	20231024	182300	152257997	484	484	484	484	0
53	20231024	182200	152257997	484	484	484	484	0
54	20231024	182100	152257997	484	484	484	484	0
55	20231024	182000	152257997	484	484	484	484	0
56	20231024	181900	152257997	484	484	484	484	0
57	20231024	181800	152257997	484	484	484	484	0
58	20231024	181700	152257997	484	484	484	484	0
59	20231024	181600	152257997	484	484	484	484	0
60	20231024	181500	152257997	484	484	484	484	0
61	20231024	181400	152257997	484	484	484	484	0
62	20231024	181300	152257997	484	484	484	484	11986
63	20231024	181200	152257997	484	484	484	484	0
64	20231024	181100	152257997	484	484	484	484	0
65	20231024	181000	152257997	484	484	484	484	0
66	20231024	180900	152257997	484	484	484	484	0
67	20231024	180800	152257997	484	484	484	484	0
68	20231024	180700	152257997	484	484	484	484	0
69	20231024	180600	152257997	484	484	484	484	0
70	20231024	180500	152257997	484	484	484	484	0
71	20231024	180400	152257997	484	484	484	484	0
72	20231024	180300	152257997	484	484	484	484	0
73	20231024	180200	152257997	484	484	484	484	0
74	20231024	180100	152257997	484	484	484	484	0
75	20231024	180000	152257997	484	484	484	484	0
76	20231024	175900	152257997	484	484	484	484	0
77	20231024	175800	152257997	484	484	484	484	0
78	20231024	175700	152257997	484	484	484	484	0
79	20231024	175600	152257997	484	484	484	484	0
80	20231024	175500	152257997	484	484	484	484	0
81	20231024	175400	152257997	484	484	484	484	0
82	20231024	175300	152257997	484	484	484	484	0
83	20231024	175200	152257997	484	484	484	484	0
84	20231024	175100	152257997	484	484	484	484	0
85	20231024	175000	152257997	484	484	484	484	0
86	20231024	174900	152257997	484	484	484	484	0
87	20231024	174800	152257997	484	484	484	484	0
88	20231024	174700	152257997	484	484	484	484	0
89	20231024	174600	152257997	484	484	484	484	0
90	20231024	174500	152257997	484	484	484	484	0
91	20231024	174400	152257997	484	484	484	484	0
92	20231024	174300	152257997	484	484	484	484	11986
93	20231024	174200	152257997	484	484	484	484	0
94	20231024	174100	152257997	484	484	484	484	0
95	20231024	174000	152257997	484	484	484	484	0
96	20231024	173900	152257997	484	484	484	484	0
97	20231024	173800	152257997	484	484	484	484	0
98	20231024	173700	152257997	484	484	484	484	0
99	20231024	173600	152257997	484	484	484	484	0
100	20231024	173500	152257997	484	484	484	484	0
101	20231024	173400	152257997	484	484	484	484	0
102	20231024	173300	152257997	484	484	484	484	0
103	20231024	173200	152257997	484	484	484	484	0
104	20231024	173100	152257997	484	484	484	484	0
105	20231024	173000	152257997	484	484	484	484	0
106	20231024	172900	152257997	484	484	484	484	0
107	20231024	172800	152257997	484	484	484	484	0
108	20231024	172700	152257997	484	484	484	484	0
109	20231024	172600	152257997	484	484	484	484	0
110	20231024	172500	152257997	484	484	484	484	0
111	20231024	172400	152257997	484	484	484	484	0
112	20231024	172300	152257997	484	484	484	484	0
113	20231024	172200	152257997	484	484	484	484	0
114	20231024	172100	152257997	484	484	484	484	0
115	20231024	172000	152257997	484	484	484	484	0
116	20231024	171900	152257997	484	484	484	484	0
117	20231024	171800	152257997	484	484	484	484	0
118	20231024	171700	152257997	484	484	484	484	0
119	20231024	171600	152257997	484	484	484	484	0
120	20231024	171500	152257997	484	484	484	484	0
121	20231024	171400	152257997	484	484	484	484	0
122	20231024	171300	152257997	484	484	484	484	11986
123	20231024	171200	152257997	484	484	484	484	0
124	20231024	171100	152257997	484	484	484	484	0
125	20231024	171000	152257997	484	484	484	484	0
126	20231024	170900	152257997	484	484	484	484	0
127	20231024	170800	152257997	484	484	484	484	0
128	20231024	170700	152257997	484	484	484	484	0
129	20231024	170600	152257997	484	484	484	484	0
130	20231024	170500	152257997	484	484	484	484	0
131	20231024	170400	152257997	484	484	484	484	0
132	20231024	170300	152257997	484	484	484	484	0
133	20231024	170200	152257997	484	484	484	484	0
134	20231024	170100	152257997	484	484	484	484	0
135	20231024	170000	152257997	484	484	484	484	0
136	20231024	165900	152257997	484	484	484	484	0
137	20231024	165800	152257997	484	484	484	484	0
138	20231024	165700	152257997	484	484	484	484	0
139	20231024	165600	152257997	484	484	484	484	0
140	20231024	165500	152257997	484	484	484	484	0
141	20231024	165400	152257997	484	484	484	484	0
142	20231024	165300	152257997	484	484	484	484	0
143	20231024	165200	152257997	484	484	484	484	0
144	20231024	165100	152257997	484	484	484	484	0
145	20231024	165000	152257997	484	484	484	484	0
146	20231024	164900	152257997	484	484	484	484	0
147	20231024	164800	152257997	484	484	484	484	0
148	20231024	164700	152257997	484	484	484	484	0
149	20231024	164600	152257997	484	484	484	484	0
150	20231024	164500	152257997	484	484	484	484	0
151	20231024	164400	152257997	484	484	484	484	0
152	20231024	164300	152257997	484	484	484	484	11986
153	20231024	164200	152257997	484	484	484	484	0
154	20231024	164100	152257997	484	484	484	484	0
155	20231024	164000	152257997	484	484	484	484	0
156	20231024	163900	152257997	484	484	484	484	0
157	20231024	163800	152257997	484	484	484	484	0
158	20231024	163700	152257997	484	484	484	484	0
159	20231024	163600	152257997	484	484	484	484	0
160	20231024	163500	152257997	484	484	484	484	0
161	20231024	163400	152257997	484	484	484	484	0
162	20231024	163300	152257997	484	484	484	484	0
163	20231024	163200	152257997	484	484	484	484	0
164	20231024	163100	152257997	484	484	484	484	0
165	20231024	163000	152257997	484	484	484	484	0
166	20231024	162900	152257997	484	484	484	484	0
167	20231024	162800	152257997	484	484	484	484	0
168	20231024	162700	152257997	484	484	484	484	0
169	20231024	162600	152257997	484	484	484	484	0
170	20231024	162500	152257997	484	484	484	484	0
171	20231024	162400	152257997	484	484	484	484	0
172	20231024	162300	152257997	484	484	484	484	0
173	20231024	162200	152257997	484	484	484	484	0
174	20231024	162100	152257997	484	484	484	484	0
175	20231024	162000	152257997	484	484	484	484	0
176	20231024	161900	152257997	484	484	484	484	0
177	20231024	161800	152257997	484	484	484	484	0
178	20231024	161700	152257997	484	484	484	484	0
179	20231024	161600	152257997	484	484	484	484	0
180	20231024	161500	152257997	484	484	484	484	0
181	20231024	161400	152257997	484	484	484	484	0
182	20231024	161300	152257997	484	484	484	484	11986
183	20231024	161200	152257997	484	484	484	484	0
184	20231024	161100	152257997	484	484	484	484	0
185	20231024	161000	152257997	484	484	484	484	0
186	20231024	160900	152257997	484	484	484	484	0
187	20231024	160800	152257997	484	484	484	484	0
188	20231024	160700	152257997	484	484	484	484	0
189	20231024	160600	152257997	484	484	484	484	0
190	20231024	160500	152257997	484	484	484	484	0
191	20231024	160400	152257997	484	484	484	484	0
192	20231024	160300	152257997	484	484	484	484	0
193	20231024	160200	152257997	484	484	484	484	0
194	20231024	160100	152257997	484	484	484	484	0
195	20231024	160000	152257997	484	484	484	484	0
196	20231024	155900	152257997	484	484	484	484	0
197	20231024	155800	152257997	484	484	484	484	0
198	20231024	155700	152257997	484	484	484	484	0
199	20231024	155600	152257997	484	484	484	484	0
200	20231024	155500	152257997	484	484	484	484	0
201	20231024	155400	152257997	484	484	484	484	0
202	20231024	155300	152257997	484	484	484	484	0
203	20231024	155200	152257997	484	484	484	484	0
204	20231024	155100	152257997	484	484	484	484	0
205	20231024	155000	152257997	484	484	484	484	0
206	20231024	154900	152257997	484	484	484	484	0
207	20231024	154800	152257997	484	484	484	484	0
208	20231024	154700	152257997	484	484	484	484	0
209	20231024	154600	152257997	484	484	484	484	0
210	20231024	154500	152257997	484	484	484	484	0
211	20231024	154400	152257997	484	484	484	484	0
212	20231024	154300	152257997	484	484	484	484	11986
213	20231024	154200	152257997	484	484	484	484	0
214	20231024	154100	152257997	484	484	484	484	0
215	20231024	154000	152257997	484	484	484	484	0
216	20231024	153900	152257997	484	484	484	484	0
217	20231024	153800	152257997	484	484	484	484	0
218	20231024	153700	152257997	484	484	484	484	0
219	20231024	153600	152257997	484	484	484	484	0
220	20231024	153500	152257997	484	484	484	484	0
221	20231024	153400	152257997	484	484	484	484	0
222	20231024	153300	152257997	484	484	484	484	0
223	20231024	153200	152257997	484	484	484	484	0
224	20231024	153100	152257997	484	484	484	484	0
225	20231024	153000	152257997	484	484	484	484	11986
226	20231024	152900	146456773	480	480	480	480	0
227	20231024	152800	146456773	480	480	480	480	0
228	20231024	152700	146456773	480	480	480	480	0
229	20231024	152600	146456773	480	480	480	480	0
230	20231024	152500	146456773	480	480	480	480	0
231	20231024	152400	146456773	480	480	480	480	0
232	20231024	152300	146456773	480	480	480	480	0
233	20231024	152200	146456773	480	480	480	480	0
234	20231024	152100	146456773	480	480	480	480	0
235	20231024	152000	146456773	480	480	480	480	0
236	20231024	151900	146456773	480	476	480	475	1585
237	20231024	151800	145702470	481	481	481	481	0
238	20231024	151700	145702470	481	481	481	481	0
239	20231024	151600	145702470	481	481	481	476	6099
240	20231024	151500	142768905	481	476	481	475	937
241	20231024	151400	142323089	481	481	481	481	1
242	20231024	151300	142322608	476	476	476	476	0
243	20231024	151200	142322608	476	476	476	476	319
244	20231024	151100	142170764	481	481	481	481	10
245	20231024	151000	142165954	476	476	476	476	12431
246	20231024	150900	136248798	476	478	478	476	1000
247	20231024	150800	135771810	483	483	483	483	0
248	20231024	150700	135771810	483	482	483	482	400
249	20231024	150600	135578995	477	478	478	477	3857
250	20231024	150500	133738587	483	483	483	483	0
251	20231024	150400	133738587	483	483	483	483	0
252	20231024	150300	133738587	483	483	483	483	0
253	20231024	150200	133738587	483	482	483	482	10
254	20231024	150100	133733761	483	483	483	483	10
255	20231024	150000	133728931	478	484	484	478	510
256	20231024	145900	133484353	480	483	484	480	1011
257	20231024	145800	132998776	484	484	484	484	0
258	20231024	145700	132998776	484	484	484	484	0
259	20231024	145600	132998776	484	484	484	484	0
260	20231024	145500	132998776	484	484	484	484	0
261	20231024	145400	132998776	484	484	484	484	0
262	20231024	145300	132998776	484	483	484	481	13
263	20231024	145200	132992490	484	484	484	484	10
264	20231024	145100	132987650	481	482	484	481	15
265	20231024	145000	132980401	483	483	483	483	1
266	20231024	144900	132979918	484	484	484	484	0
267	20231024	144800	132979918	484	484	484	484	100
268	20231024	144700	132931518	484	484	484	484	10
269	20231024	144600	132926678	484	484	484	484	0
270	20231024	144500	132926678	484	484	484	484	0
271	20231024	144400	132926678	484	484	484	484	0
272	20231024	144300	132926678	484	483	484	479	80
273	20231024	144200	132888297	484	484	484	484	0
274	20231024	144100	132888297	484	484	484	484	62
275	20231024	144000	132858289	484	484	484	484	0
276	20231024	143900	132858289	484	484	484	484	62
277	20231024	143800	132828281	484	484	484	484	0
278	20231024	143700	132828281	484	484	484	484	0
279	20231024	143600	132828281	484	484	484	484	500
280	20231024	143500	132586281	485	485	485	485	0
281	20231024	143400	132586281	485	484	485	484	3
282	20231024	143300	132584828	484	485	485	484	52
283	20231024	143200	132559610	484	484	484	484	2
284	20231024	143100	132558642	485	485	485	485	6
285	20231024	143000	132555732	485	485	485	485	1
286	20231024	142900	132555247	486	486	486	486	0
287	20231024	142800	132555247	486	486	486	486	0
288	20231024	142700	132555247	486	486	486	486	0
289	20231024	142600	132555247	486	486	486	486	0
290	20231024	142500	132555247	486	485	486	485	101
291	20231024	142400	132506261	486	486	486	486	0
292	20231024	142300	132506261	486	486	486	486	0
293	20231024	142200	132506261	486	486	486	486	0
294	20231024	142100	132506261	486	486	486	484	2502
295	20231024	142000	131295288	487	484	488	484	6004
296	20231024	141900	128376159	485	485	485	485	0
297	20231024	141800	128376159	485	485	485	485	0
298	20231024	141700	128376159	485	485	485	485	1
299	20231024	141600	128375674	485	485	485	485	0
300	20231024	141500	128375674	485	485	485	485	0
301	20231024	141400	128375674	485	485	485	485	0
302	20231024	141300	128375674	485	485	485	485	0
303	20231024	141200	128375674	485	485	485	485	0
304	20231024	141100	128375674	485	485	485	485	0
305	20231024	141000	128375674	485	485	485	485	0
306	20231024	140900	128375674	485	484	486	484	3400
307	20231024	140800	126729571	484	483	484	483	102
308	20231024	140700	126680204	483	483	483	483	69
309	20231024	140600	126646877	484	484	484	484	0
310	20231024	140500	126646877	484	484	484	484	0
311	20231024	140400	126646877	484	484	484	484	0
312	20231024	140300	126646877	484	484	484	484	0
313	20231024	140200	126646877	484	484	484	484	5273
314	20231024	140100	124094745	484	483	484	483	50
315	20231024	140000	124070584	483	483	483	483	311
316	20231024	135900	123920371	484	484	484	484	0
317	20231024	135800	123920371	484	483	484	483	50
318	20231024	135700	123896208	483	484	484	483	464
319	20231024	135600	123672095	484	484	484	484	0
320	20231024	135500	123672095	484	483	484	483	999
321	20231024	135400	123189478	483	483	483	483	0
322	20231024	135300	123189478	483	483	483	483	1
323	20231024	135200	123188995	481	481	481	481	95
324	20231024	135100	123143300	483	483	483	483	0
325	20231024	135000	123143300	483	483	483	482	1150
326	20231024	134900	122588900	483	483	483	483	0
327	20231024	134800	122588900	483	483	483	483	0
328	20231024	134700	122588900	483	483	483	483	2429
329	20231024	134600	121415693	483	484	484	480	162
330	20231024	134500	121337619	484	484	484	484	0
331	20231024	134400	121337619	484	484	484	484	0
332	20231024	134300	121337619	484	482	485	482	13614
333	20231024	134200	114761090	482	481	482	481	4000
334	20231024	134100	112836021	481	481	481	481	0
335	20231024	134000	112836021	481	481	481	481	0
336	20231024	133900	112836021	481	481	481	481	69
337	20231024	133800	112802832	481	481	481	481	1690
338	20231024	133700	111989942	481	481	481	481	0
339	20231024	133600	111989942	481	481	481	481	9
340	20231024	133500	111985613	481	481	481	481	101
341	20231024	133400	111937032	477	477	477	477	80
342	20231024	133300	111898872	481	480	481	480	2040
343	20231024	133200	110919572	476	478	478	476	13515
344	20231024	133100	104485327	481	481	481	476	3801
345	20231024	133000	102657606	481	481	481	481	0
346	20231024	132900	102657606	481	481	481	481	0
347	20231024	132800	102657606	481	481	481	481	0
348	20231024	132700	102657606	481	481	481	481	0
349	20231024	132600	102657606	481	481	481	481	50
350	20231024	132500	102633556	476	476	476	476	256
351	20231024	132400	102511700	481	481	481	481	1
352	20231024	132300	102511219	481	481	481	481	0
353	20231024	132200	102511219	481	481	481	481	0
354	20231024	132100	102511219	481	480	481	480	180
355	20231024	132000	102424812	476	476	476	476	256
356	20231024	131900	102302956	481	481	481	481	0
357	20231024	131800	102302956	481	481	481	481	0
358	20231024	131700	102302956	481	481	481	481	0
359	20231024	131600	102302956	481	481	481	481	100
360	20231024	131500	102254856	475	476	476	475	10000
361	20231024	131400	97500723	481	481	481	481	10
362	20231024	131300	97495913	476	476	476	476	0
363	20231024	131200	97495913	476	477	477	476	4436
364	20231024	131100	95381950	481	481	481	481	0
365	20231024	131000	95381950	481	481	481	481	0
366	20231024	130900	95381950	481	481	481	481	0
367	20231024	130800	95381950	481	481	481	481	0
368	20231024	130700	95381950	481	481	481	481	0
369	20231024	130600	95381950	481	481	481	481	0
370	20231024	130500	95381950	481	481	481	481	0
371	20231024	130400	95381950	481	481	481	481	0
372	20231024	130300	95381950	481	481	481	481	0
373	20231024	130200	95381950	481	481	481	481	0
374	20231024	130100	95381950	481	481	481	481	0
375	20231024	130000	95381950	481	481	481	481	0
376	20231024	125900	95381950	481	481	481	481	0
377	20231024	125800	95381950	481	480	481	480	70
378	20231024	125700	95348330	477	477	477	477	121
379	20231024	125600	95290613	481	481	481	481	0
380	20231024	125500	95290613	481	481	481	481	0
381	20231024	125400	95290613	481	481	481	481	0
382	20231024	125300	95290613	481	481	481	481	0
383	20231024	125200	95290613	481	481	481	481	0
384	20231024	125100	95290613	481	481	481	481	0
385	20231024	125000	95290613	481	481	481	481	0
386	20231024	124900	95290613	481	481	481	481	0
387	20231024	124800	95290613	481	481	481	481	0
388	20231024	124700	95290613	481	481	481	481	0
389	20231024	124600	95290613	481	481	481	481	0
390	20231024	124500	95290613	481	480	481	480	300
391	20231024	124400	95146587	477	477	477	477	0
392	20231024	124300	95146587	477	477	477	477	4097
393	20231024	124200	93192318	481	481	481	481	0
394	20231024	124100	93192318	481	481	481	481	0
395	20231024	124000	93192318	481	481	481	481	0
396	20231024	123900	93192318	481	481	481	481	0
397	20231024	123800	93192318	481	481	481	481	0
398	20231024	123700	93192318	481	481	481	481	0
399	20231024	123600	93192318	481	481	481	481	0
400	20231024	123500	93192318	481	481	481	481	0
401	20231024	123400	93192318	481	481	481	481	0
402	20231024	123300	93192318	481	481	481	481	0
403	20231024	123200	93192318	481	481	481	481	0
404	20231024	123100	93192318	481	481	481	481	0
405	20231024	123000	93192318	481	481	481	481	0
406	20231024	122900	93192318	481	480	481	476	2721
407	20231024	122800	91896227	475	480	480	475	2500
408	20231024	122700	90706502	481	481	481	481	0
409	20231024	122600	90706502	481	481	481	481	0
410	20231024	122500	90706502	481	481	481	481	0
411	20231024	122400	90706502	481	481	481	481	0
412	20231024	122300	90706502	481	481	481	481	0
413	20231024	122200	90706502	481	481	481	481	207
414	20231024	122100	90606935	482	482	482	482	0
415	20231024	122000	90606935	482	482	482	482	0
416	20231024	121900	90606935	482	482	482	482	0
417	20231024	121800	90606935	482	482	482	482	0
418	20231024	121700	90606935	482	482	482	482	0
419	20231024	121600	90606935	482	482	482	482	0
420	20231024	121500	90606935	482	482	482	482	0
421	20231024	121400	90606935	482	482	482	482	0
422	20231024	121300	90606935	482	482	482	482	0
423	20231024	121200	90606935	482	482	482	482	0
424	20231024	121100	90606935	482	482	482	482	0
425	20231024	121000	90606935	482	482	482	482	0
426	20231024	120900	90606935	482	482	482	482	100
427	20231024	120800	90558735	482	482	482	482	0
428	20231024	120700	90558735	482	482	482	482	0
429	20231024	120600	90558735	482	482	482	482	50
430	20231024	120500	90534635	482	482	482	482	40
431	20231024	120400	90515355	482	482	482	482	2000
432	20231024	120300	89551355	482	482	482	482	1300
433	20231024	120200	88924755	482	482	482	481	32699
434	20231024	120100	73193837	481	481	481	481	10525
435	20231024	120000	68131312	481	481	481	481	0
436	20231024	115900	68131312	481	481	481	481	0
437	20231024	115800	68131312	481	481	481	481	0
438	20231024	115700	68131312	481	481	481	481	0
439	20231024	115600	68131312	481	481	481	481	0
440	20231024	115500	68131312	481	481	481	481	0
441	20231024	115400	68131312	481	481	481	481	0
442	20231024	115300	68131312	481	481	481	481	0
443	20231024	115200	68131312	481	481	481	481	0
444	20231024	115100	68131312	481	481	481	481	10
445	20231024	115000	68126502	481	481	481	481	0
446	20231024	114900	68126502	481	481	481	481	0
447	20231024	114800	68126502	481	481	481	481	1
448	20231024	114700	68126021	481	481	481	481	0
449	20231024	114600	68126021	481	481	481	481	0
450	20231024	114500	68126021	481	481	481	481	0
451	20231024	114400	68126021	481	481	481	481	2000
452	20231024	114300	67164021	482	481	482	481	3350
453	20231024	114200	65552127	481	481	481	481	0
454	20231024	114100	65552127	481	481	481	481	0
455	20231024	114000	65552127	481	481	481	481	3300
456	20231024	113900	63964827	481	480	481	480	5261
457	20231024	113800	61439530	480	480	480	480	0
458	20231024	113700	61439530	480	480	480	480	0
459	20231024	113600	61439530	480	480	480	480	10
460	20231024	113500	61434730	475	477	477	475	99
461	20231024	113400	61387519	480	480	480	480	0
462	20231024	113300	61387519	480	478	480	478	40
463	20231024	113200	61368379	480	480	480	480	0
464	20231024	113100	61368379	480	480	480	480	0
465	20231024	113000	61368379	480	480	480	480	121
466	20231024	112900	61310299	478	478	478	478	502
467	20231024	112800	61070343	478	478	478	478	318
468	20231024	112700	60918339	478	480	480	478	207
469	20231024	112600	60819276	480	480	480	480	0
470	20231024	112500	60819276	480	480	480	480	150
471	20231024	112400	60747276	480	480	480	480	30
472	20231024	112300	60732876	480	480	480	480	0
473	20231024	112200	60732876	480	480	480	480	0
474	20231024	112100	60732876	480	480	480	480	0
475	20231024	112000	60732876	480	480	480	480	0
476	20231024	111900	60732876	480	480	480	480	0
477	20231024	111800	60732876	480	480	480	480	0
478	20231024	111700	60732876	480	480	480	480	10
479	20231024	111600	60728076	479	478	479	478	22045
480	20231024	111500	50187566	478	478	478	478	0
481	20231024	111400	50187566	478	478	478	478	0
482	20231024	111300	50187566	478	478	478	478	0
483	20231024	111200	50187566	478	478	478	478	0
484	20231024	111100	50187566	478	477	478	477	150
485	20231024	111000	50115996	477	477	477	477	167
486	20231024	110900	50036337	471	472	472	471	1250
487	20231024	110800	49447158	477	473	477	471	7175
488	20231024	110700	46065802	478	478	478	478	0
489	20231024	110600	46065802	478	478	478	478	0
490	20231024	110500	46065802	478	478	478	478	0
491	20231024	110400	46065802	478	477	478	477	787
492	20231024	110300	45689627	478	478	478	478	0
493	20231024	110200	45689627	478	478	478	478	0
494	20231024	110100	45689627	478	478	478	478	0
495	20231024	110000	45689627	478	478	478	478	0
496	20231024	105900	45689627	478	478	478	478	0
497	20231024	105800	45689627	478	475	478	475	401
498	20231024	105700	45498773	472	477	477	472	20417
499	20231024	105600	35861482	478	478	478	478	0
500	20231024	105500	35861482	478	477	478	477	134
501	20231024	105400	35797563	478	478	478	478	0
502	20231024	105300	35797563	478	478	478	478	0
503	20231024	105200	35797563	478	478	478	478	0
504	20231024	105100	35797563	478	478	478	478	0
505	20231024	105000	35797563	478	478	478	478	0
506	20231024	104900	35797563	478	478	478	478	10
507	20231024	104800	35792783	478	478	478	478	0
508	20231024	104700	35792783	478	477	478	477	101
509	20231024	104600	35744596	472	473	473	472	21
510	20231024	104500	35734673	473	473	473	473	70
511	20231024	104400	35701563	478	478	478	478	0
512	20231024	104300	35701563	478	478	478	478	0
513	20231024	104200	35701563	478	477	478	477	170
514	20231024	104100	35620464	471	473	473	471	9000
515	20231024	104000	31376026	478	478	478	478	0
516	20231024	103900	31376026	478	478	478	478	0
517	20231024	103800	31376026	478	478	478	478	0
518	20231024	103700	31376026	478	478	478	478	0
519	20231024	103600	31376026	478	478	478	478	0
520	20231024	103500	31376026	478	478	478	478	0
521	20231024	103400	31376026	478	474	478	472	5700
522	20231024	103300	28681576	479	475	479	475	510
523	20231024	103200	28439286	479	479	479	479	0
524	20231024	103100	28439286	479	479	479	479	0
525	20231024	103000	28439286	479	479	479	479	0
526	20231024	102900	28439286	479	478	479	478	10000
527	20231024	102800	23650005	475	475	475	475	200
528	20231024	102700	23555005	479	472	479	472	2220
529	20231024	102600	22494985	472	473	473	472	7000
530	20231024	102500	19190581	479	479	479	479	0
531	20231024	102400	19190581	479	479	479	479	0
532	20231024	102300	19190581	479	479	479	479	0
533	20231024	102200	19190581	479	479	479	479	0
534	20231024	102100	19190581	479	479	479	479	0
535	20231024	102000	19190581	479	479	479	479	0
536	20231024	101900	19190581	479	479	479	479	0
537	20231024	101800	19190581	479	479	479	479	0
538	20231024	101700	19190581	479	479	479	479	0
539	20231024	101600	19190581	479	479	479	479	0
540	20231024	101500	19190581	479	479	479	479	0
541	20231024	101400	19190581	479	479	479	479	0
542	20231024	101300	19190581	479	479	479	479	0
543	20231024	101200	19190581	479	479	479	479	0
544	20231024	101100	19190581	479	479	479	479	0
545	20231024	101000	19190581	479	479	479	479	1
546	20231024	100900	19190102	472	474	480	472	1195
547	20231024	100800	18624225	480	480	480	480	10
548	20231024	100700	18619425	480	480	480	480	1000
549	20231024	100600	18139425	480	480	480	480	0
550	20231024	100500	18139425	480	480	480	480	0
551	20231024	100400	18139425	480	480	480	480	0
552	20231024	100300	18139425	480	480	480	480	0
553	20231024	100200	18139425	480	480	480	480	0
554	20231024	100100	18139425	480	480	480	480	1000
555	20231024	100000	17659425	480	480	480	480	10
556	20231024	095900	17654625	480	480	480	480	0
557	20231024	095800	17654625	480	480	480	480	0
558	20231024	095700	17654625	480	480	480	480	28
559	20231024	095600	17641185	480	480	480	480	0
560	20231024	095500	17641185	480	480	480	480	0
561	20231024	095400	17641185	480	473	480	472	4059
562	20231024	095300	15696740	473	473	473	473	0
563	20231024	095200	15696740	473	473	473	473	6
564	20231024	095100	15693902	473	473	473	473	0
565	20231024	095000	15693902	473	473	473	473	500
566	20231024	094900	15457402	472	479	479	472	1185
567	20231024	094800	14896626	481	481	481	481	0
568	20231024	094700	14896626	481	481	481	481	0
569	20231024	094600	14896626	481	481	481	481	0
570	20231024	094500	14896626	481	477	481	477	2000
571	20231024	094400	13940238	477	476	477	476	2000
572	20231024	094300	12987121	476	476	476	476	0
573	20231024	094200	12987121	476	476	476	476	0
574	20231024	094100	12987121	476	476	476	476	0
575	20231024	094000	12987121	476	471	476	471	207
576	20231024	093900	12889124	476	476	476	476	0
577	20231024	093800	12889124	476	476	476	476	1001
578	20231024	093700	12412648	476	476	476	476	2000
579	20231024	093600	11460648	476	472	476	470	5004
580	20231024	093500	9103217	471	472	472	471	5000
581	20231024	093400	6748088	472	472	472	472	4
582	20231024	093300	6746200	475	475	475	475	2
583	20231024	093200	6745250	476	476	476	476	1
584	20231024	093100	6744774	476	474	476	474	72
585	20231024	093000	6710610	474	474	474	474	1
586	20231024	092900	6710136	476	475	476	475	10
587	20231024	092800	6705377	476	472	476	472	1537
588	20231024	092700	5979576	477	477	477	477	0
589	20231024	092600	5979576	477	472	477	472	1002
590	20231024	092500	5501636	477	475	477	475	20
591	20231024	092400	5492131	477	476	477	476	100
592	20231024	092300	5444466	472	477	477	472	365
593	20231024	092200	5272181	477	473	477	472	959
594	20231024	092100	4818952	477	477	477	477	1
595	20231024	092000	4818475	478	478	478	478	0
596	20231024	091900	4818475	478	478	478	478	1
597	20231024	091800	4817997	478	477	478	477	9
598	20231024	091700	4813698	479	479	479	479	0
599	20231024	091600	4813698	479	479	479	479	0
600	20231024	091500	4813698	479	479	479	479	0
601	20231024	091400	4813698	479	479	480	479	102
602	20231024	091300	4764813	476	479	480	476	6000
603	20231024	091200	1899431	479	479	479	479	0
604	20231024	091100	1899431	479	479	479	479	1
605	20231024	091000	1898952	480	480	480	480	0
606	20231024	090900	1898952	480	480	480	480	0
607	20231024	090800	1898952	480	480	480	480	0
608	20231024	090700	1898952	480	480	480	480	0
609	20231024	090600	1898952	480	478	480	478	545
610	20231024	090500	1637834	478	478	478	478	79
611	20231024	090400	1600072	478	478	478	478	0
612	20231024	090300	1600072	478	481	481	478	90
613	20231024	090200	1557022	472	479	479	472	5
614	20231024	090100	1554655	481	481	481	481	1
615	20231024	090000	1554174	481	470	481	470	3300