KissMeData/065770/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194000	29620835	979	979	979	979	2
3	20241025	193900	29620835	979	979	979	979	0
4	20241025	193800	29620835	979	979	979	979	0
5	20241025	193700	29620835	979	979	979	979	0
6	20241025	193600	29620835	979	979	979	979	0
7	20241025	193500	29620835	979	979	979	979	0
8	20241025	193400	29620835	979	979	979	979	0
9	20241025	193300	29620835	979	979	979	979	0
10	20241025	193200	29620835	979	979	979	979	0
11	20241025	193100	29620835	979	979	979	979	0
12	20241025	193000	29620835	979	979	979	979	0
13	20241025	192900	29620835	979	979	979	979	0
14	20241025	192800	29620835	979	979	979	979	0
15	20241025	192700	29620835	979	979	979	979	0
16	20241025	192600	29620835	979	979	979	979	0
17	20241025	192500	29620835	979	979	979	979	0
18	20241025	192400	29620835	979	979	979	979	0
19	20241025	192300	29620835	979	979	979	979	0
20	20241025	192200	29620835	979	979	979	979	0
21	20241025	192100	29620835	979	979	979	979	0
22	20241025	192000	29620835	979	979	979	979	0
23	20241025	191900	29620835	979	979	979	979	0
24	20241025	191800	29620835	979	979	979	979	0
25	20241025	191700	29620835	979	979	979	979	0
26	20241025	191600	29620835	979	979	979	979	0
27	20241025	191500	29620835	979	979	979	979	0
28	20241025	191400	29620835	979	979	979	979	0
29	20241025	191300	29620835	979	979	979	979	0
30	20241025	191200	29620835	979	979	979	979	0
31	20241025	191100	29620835	979	979	979	979	0
32	20241025	191000	29620835	979	979	979	979	2
33	20241025	190900	29620835	979	979	979	979	0
34	20241025	190800	29620835	979	979	979	979	0
35	20241025	190700	29620835	979	979	979	979	0
36	20241025	190600	29620835	979	979	979	979	0
37	20241025	190500	29620835	979	979	979	979	0
38	20241025	190400	29620835	979	979	979	979	0
39	20241025	190300	29620835	979	979	979	979	0
40	20241025	190200	29620835	979	979	979	979	0
41	20241025	190100	29620835	979	979	979	979	0
42	20241025	190000	29620835	979	979	979	979	0
43	20241025	185900	29620835	979	979	979	979	0
44	20241025	185800	29620835	979	979	979	979	0
45	20241025	185700	29620835	979	979	979	979	0
46	20241025	185600	29620835	979	979	979	979	0
47	20241025	185500	29620835	979	979	979	979	0
48	20241025	185400	29620835	979	979	979	979	0
49	20241025	185300	29620835	979	979	979	979	0
50	20241025	185200	29620835	979	979	979	979	0
51	20241025	185100	29620835	979	979	979	979	0
52	20241025	185000	29620835	979	979	979	979	0
53	20241025	184900	29620835	979	979	979	979	0
54	20241025	184800	29620835	979	979	979	979	0
55	20241025	184700	29620835	979	979	979	979	0
56	20241025	184600	29620835	979	979	979	979	0
57	20241025	184500	29620835	979	979	979	979	0
58	20241025	184400	29620835	979	979	979	979	0
59	20241025	184300	29620835	979	979	979	979	0
60	20241025	184200	29620835	979	979	979	979	0
61	20241025	184100	29620835	979	979	979	979	0
62	20241025	184000	29620835	979	979	979	979	2
63	20241025	183900	29620835	979	979	979	979	0
64	20241025	183800	29620835	979	979	979	979	0
65	20241025	183700	29620835	979	979	979	979	0
66	20241025	183600	29620835	979	979	979	979	0
67	20241025	183500	29620835	979	979	979	979	0
68	20241025	183400	29620835	979	979	979	979	0
69	20241025	183300	29620835	979	979	979	979	0
70	20241025	183200	29620835	979	979	979	979	0
71	20241025	183100	29620835	979	979	979	979	0
72	20241025	183000	29620835	979	979	979	979	0
73	20241025	182900	29620835	979	979	979	979	0
74	20241025	182800	29620835	979	979	979	979	0
75	20241025	182700	29620835	979	979	979	979	0
76	20241025	182600	29620835	979	979	979	979	0
77	20241025	182500	29620835	979	979	979	979	0
78	20241025	182400	29620835	979	979	979	979	0
79	20241025	182300	29620835	979	979	979	979	0
80	20241025	182200	29620835	979	979	979	979	0
81	20241025	182100	29620835	979	979	979	979	0
82	20241025	182000	29620835	979	979	979	979	0
83	20241025	181900	29620835	979	979	979	979	0
84	20241025	181800	29620835	979	979	979	979	0
85	20241025	181700	29620835	979	979	979	979	0
86	20241025	181600	29620835	979	979	979	979	0
87	20241025	181500	29620835	979	979	979	979	0
88	20241025	181400	29620835	979	979	979	979	0
89	20241025	181300	29620835	979	979	979	979	0
90	20241025	181200	29620835	979	979	979	979	0
91	20241025	181100	29620835	979	979	979	979	0
92	20241025	181000	29620835	979	979	979	979	2
93	20241025	180900	29620835	979	979	979	979	0
94	20241025	180800	29620835	979	979	979	979	0
95	20241025	180700	29620835	979	979	979	979	0
96	20241025	180600	29620835	979	979	979	979	0
97	20241025	180500	29620835	979	979	979	979	0
98	20241025	180400	29620835	979	979	979	979	0
99	20241025	180300	29620835	979	979	979	979	0
100	20241025	180200	29620835	979	979	979	979	0
101	20241025	180100	29620835	979	979	979	979	0
102	20241025	180000	29620835	979	979	979	979	0
103	20241025	175900	29620835	979	979	979	979	0
104	20241025	175800	29620835	979	979	979	979	0
105	20241025	175700	29620835	979	979	979	979	0
106	20241025	175600	29620835	979	979	979	979	0
107	20241025	175500	29620835	979	979	979	979	0
108	20241025	175400	29620835	979	979	979	979	0
109	20241025	175300	29620835	979	979	979	979	0
110	20241025	175200	29620835	979	979	979	979	0
111	20241025	175100	29620835	979	979	979	979	0
112	20241025	175000	29620835	979	979	979	979	0
113	20241025	174900	29620835	979	979	979	979	0
114	20241025	174800	29620835	979	979	979	979	0
115	20241025	174700	29620835	979	979	979	979	0
116	20241025	174600	29620835	979	979	979	979	0
117	20241025	174500	29620835	979	979	979	979	0
118	20241025	174400	29620835	979	979	979	979	0
119	20241025	174300	29620835	979	979	979	979	0
120	20241025	174200	29620835	979	979	979	979	0
121	20241025	174100	29620835	979	979	979	979	0
122	20241025	174000	29620835	979	979	979	979	2
123	20241025	173900	29620835	979	979	979	979	0
124	20241025	173800	29620835	979	979	979	979	0
125	20241025	173700	29620835	979	979	979	979	0
126	20241025	173600	29620835	979	979	979	979	0
127	20241025	173500	29620835	979	979	979	979	0
128	20241025	173400	29620835	979	979	979	979	0
129	20241025	173300	29620835	979	979	979	979	0
130	20241025	173200	29620835	979	979	979	979	0
131	20241025	173100	29620835	979	979	979	979	0
132	20241025	173000	29620835	979	979	979	979	0
133	20241025	172900	29620835	979	979	979	979	0
134	20241025	172800	29620835	979	979	979	979	0
135	20241025	172700	29620835	979	979	979	979	0
136	20241025	172600	29620835	979	979	979	979	0
137	20241025	172500	29620835	979	979	979	979	0
138	20241025	172400	29620835	979	979	979	979	0
139	20241025	172300	29620835	979	979	979	979	0
140	20241025	172200	29620835	979	979	979	979	0
141	20241025	172100	29620835	979	979	979	979	0
142	20241025	172000	29620835	979	979	979	979	0
143	20241025	171900	29620835	979	979	979	979	0
144	20241025	171800	29620835	979	979	979	979	0
145	20241025	171700	29620835	979	979	979	979	0
146	20241025	171600	29620835	979	979	979	979	0
147	20241025	171500	29620835	979	979	979	979	0
148	20241025	171400	29620835	979	979	979	979	0
149	20241025	171300	29620835	979	979	979	979	0
150	20241025	171200	29620835	979	979	979	979	0
151	20241025	171100	29620835	979	979	979	979	0
152	20241025	171000	29620835	979	979	979	979	2
153	20241025	170900	29620835	979	979	979	979	0
154	20241025	170800	29620835	979	979	979	979	0
155	20241025	170700	29620835	979	979	979	979	0
156	20241025	170600	29620835	979	979	979	979	0
157	20241025	170500	29620835	979	979	979	979	0
158	20241025	170400	29620835	979	979	979	979	0
159	20241025	170300	29620835	979	979	979	979	0
160	20241025	170200	29620835	979	979	979	979	0
161	20241025	170100	29620835	979	979	979	979	0
162	20241025	170000	29620835	979	979	979	979	0
163	20241025	165900	29620835	979	979	979	979	0
164	20241025	165800	29620835	979	979	979	979	0
165	20241025	165700	29620835	979	979	979	979	0
166	20241025	165600	29620835	979	979	979	979	0
167	20241025	165500	29620835	979	979	979	979	0
168	20241025	165400	29620835	979	979	979	979	0
169	20241025	165300	29620835	979	979	979	979	0
170	20241025	165200	29620835	979	979	979	979	0
171	20241025	165100	29620835	979	979	979	979	0
172	20241025	165000	29620835	979	979	979	979	0
173	20241025	164900	29620835	979	979	979	979	0
174	20241025	164800	29620835	979	979	979	979	0
175	20241025	164700	29620835	979	979	979	979	0
176	20241025	164600	29620835	979	979	979	979	0
177	20241025	164500	29620835	979	979	979	979	0
178	20241025	164400	29620835	979	979	979	979	0
179	20241025	164300	29620835	979	979	979	979	0
180	20241025	164200	29620835	979	979	979	979	0
181	20241025	164100	29620835	979	979	979	979	0
182	20241025	164000	29620835	979	979	979	979	2
183	20241025	163900	29620835	979	979	979	979	0
184	20241025	163800	29620835	979	979	979	979	0
185	20241025	163700	29620835	979	979	979	979	0
186	20241025	163600	29620835	979	979	979	979	0
187	20241025	163500	29620835	979	979	979	979	0
188	20241025	163400	29620835	979	979	979	979	0
189	20241025	163300	29620835	979	979	979	979	0
190	20241025	163200	29620835	979	979	979	979	0
191	20241025	163100	29620835	979	979	979	979	0
192	20241025	163000	29620835	979	979	979	979	0
193	20241025	162900	29620835	979	979	979	979	0
194	20241025	162800	29620835	979	979	979	979	0
195	20241025	162700	29620835	979	979	979	979	0
196	20241025	162600	29620835	979	979	979	979	0
197	20241025	162500	29620835	979	979	979	979	0
198	20241025	162400	29620835	979	979	979	979	0
199	20241025	162300	29620835	979	979	979	979	0
200	20241025	162200	29620835	979	979	979	979	0
201	20241025	162100	29620835	979	979	979	979	0
202	20241025	162000	29620835	979	979	979	979	0
203	20241025	161900	29620835	979	979	979	979	0
204	20241025	161800	29620835	979	979	979	979	0
205	20241025	161700	29620835	979	979	979	979	0
206	20241025	161600	29620835	979	979	979	979	0
207	20241025	161500	29620835	979	979	979	979	0
208	20241025	161400	29620835	979	979	979	979	0
209	20241025	161300	29620835	979	979	979	979	0
210	20241025	161200	29620835	979	979	979	979	0
211	20241025	161100	29620835	979	979	979	979	0
212	20241025	161000	29620835	979	979	979	979	2
213	20241025	160900	29620835	979	979	979	979	0
214	20241025	160800	29620835	979	979	979	979	0
215	20241025	160700	29620835	979	979	979	979	0
216	20241025	160600	29620835	979	979	979	979	0
217	20241025	160500	29620835	979	979	979	979	0
218	20241025	160400	29620835	979	979	979	979	0
219	20241025	160300	29620835	979	979	979	979	0
220	20241025	160200	29620835	979	979	979	979	0
221	20241025	160100	29620835	979	979	979	979	0
222	20241025	160000	29620835	979	979	979	979	0
223	20241025	155900	29620835	979	979	979	979	0
224	20241025	155800	29620835	979	979	979	979	0
225	20241025	155700	29620835	979	979	979	979	0
226	20241025	155600	29620835	979	979	979	979	0
227	20241025	155500	29620835	979	979	979	979	0
228	20241025	155400	29620835	979	979	979	979	0
229	20241025	155300	29620835	979	979	979	979	0
230	20241025	155200	29620835	979	979	979	979	0
231	20241025	155100	29620835	979	979	979	979	0
232	20241025	155000	29620835	979	979	979	979	0
233	20241025	154900	29620835	979	979	979	979	0
234	20241025	154800	29620835	979	979	979	979	0
235	20241025	154700	29620835	979	979	979	979	0
236	20241025	154600	29620835	979	979	979	979	0
237	20241025	154500	29620835	979	979	979	979	0
238	20241025	154400	29620835	979	979	979	979	0
239	20241025	154300	29620835	979	979	979	979	0
240	20241025	154200	29620835	979	979	979	979	0
241	20241025	154100	29620835	979	979	979	979	0
242	20241025	154000	29620835	979	979	979	979	2
243	20241025	153900	29620835	979	979	979	979	0
244	20241025	153800	29620835	979	979	979	979	0
245	20241025	153700	29620835	979	979	979	979	0
246	20241025	153600	29620835	979	979	979	979	0
247	20241025	153500	29620835	979	979	979	979	0
248	20241025	153400	29620835	979	979	979	979	0
249	20241025	153300	29620835	979	979	979	979	0
250	20241025	153200	29620835	979	979	979	979	0
251	20241025	153100	29620835	979	979	979	979	0
252	20241025	153000	29620835	979	979	979	979	2
253	20241025	152900	29618877	979	979	979	979	0
254	20241025	152800	29618877	979	979	979	979	0
255	20241025	152700	29618877	979	979	979	979	0
256	20241025	152600	29618877	979	979	979	979	0
257	20241025	152500	29618877	979	979	979	979	0
258	20241025	152400	29618877	979	979	979	979	0
259	20241025	152300	29618877	979	979	979	979	0
260	20241025	152200	29618877	979	979	979	979	0
261	20241025	152100	29618877	979	979	979	979	0
262	20241025	152000	29618877	979	979	979	979	0
263	20241025	151900	29618877	979	979	979	979	99
264	20241025	151800	29521956	979	979	979	979	0
265	20241025	151700	29521956	979	979	979	979	0
266	20241025	151600	29521956	979	979	979	979	0
267	20241025	151500	29521956	979	979	979	979	16
268	20241025	151400	29506292	979	979	979	979	1
269	20241025	151300	29505313	979	979	979	979	0
270	20241025	151200	29505313	979	979	979	979	50
271	20241025	151100	29456363	978	976	978	975	497
272	20241025	151000	28971188	975	975	975	975	87
273	20241025	150900	28886363	975	975	975	975	0
274	20241025	150800	28886363	975	975	975	975	0
275	20241025	150700	28886363	975	975	975	975	0
276	20241025	150600	28886363	975	975	975	975	13
277	20241025	150500	28873688	974	974	974	974	0
278	20241025	150400	28873688	974	974	974	974	0
279	20241025	150300	28873688	974	974	974	974	0
280	20241025	150200	28873688	974	974	974	974	200
281	20241025	150100	28678888	978	978	978	978	0
282	20241025	150000	28678888	978	978	978	978	0
283	20241025	145900	28678888	978	977	978	977	100
284	20241025	145800	28581187	977	977	977	977	0
285	20241025	145700	28581187	977	977	977	977	1
286	20241025	145600	28580210	976	976	976	976	0
287	20241025	145500	28580210	976	976	976	976	0
288	20241025	145400	28580210	976	976	976	976	0
289	20241025	145300	28580210	976	976	976	976	0
290	20241025	145200	28580210	976	976	976	976	0
291	20241025	145100	28580210	976	974	976	974	704
292	20241025	145000	27893810	976	976	976	976	0
293	20241025	144900	27893810	976	976	976	976	0
294	20241025	144800	27893810	976	976	976	976	0
295	20241025	144700	27893810	976	976	976	976	0
296	20241025	144600	27893810	976	976	976	976	0
297	20241025	144500	27893810	976	976	976	976	0
298	20241025	144400	27893810	976	976	976	976	0
299	20241025	144300	27893810	976	976	976	976	0
300	20241025	144200	27893810	976	976	976	976	0
301	20241025	144100	27893810	976	976	976	976	1
302	20241025	144000	27892834	974	974	974	974	10
303	20241025	143900	27883094	976	976	976	976	0
304	20241025	143800	27883094	976	976	976	976	0
305	20241025	143700	27883094	976	976	976	976	1
306	20241025	143600	27882118	974	974	974	974	3
307	20241025	143500	27879196	974	974	974	974	0
308	20241025	143400	27879196	974	974	974	974	0
309	20241025	143300	27879196	974	974	974	974	0
310	20241025	143200	27879196	974	974	974	974	1
311	20241025	143100	27878222	974	974	974	974	0
312	20241025	143000	27878222	974	974	974	974	0
313	20241025	142900	27878222	974	974	974	974	0
314	20241025	142800	27878222	974	974	974	974	0
315	20241025	142700	27878222	974	974	974	974	0
316	20241025	142600	27878222	974	974	974	974	0
317	20241025	142500	27878222	974	974	974	974	0
318	20241025	142400	27878222	974	974	974	974	93
319	20241025	142300	27787640	973	973	973	973	33
320	20241025	142200	27755531	973	973	973	973	0
321	20241025	142100	27755531	973	973	973	973	0
322	20241025	142000	27755531	973	973	973	973	2
323	20241025	141900	27753585	973	973	973	973	36
324	20241025	141800	27718557	974	974	974	974	0
325	20241025	141700	27718557	974	974	974	974	0
326	20241025	141600	27718557	974	974	974	974	0
327	20241025	141500	27718557	974	974	974	974	0
328	20241025	141400	27718557	974	974	974	974	0
329	20241025	141300	27718557	974	974	974	974	0
330	20241025	141200	27718557	974	974	974	974	0
331	20241025	141100	27718557	974	974	974	974	0
332	20241025	141000	27718557	974	974	974	974	0
333	20241025	140900	27718557	974	974	974	974	0
334	20241025	140800	27718557	974	974	974	974	0
335	20241025	140700	27718557	974	974	974	974	0
336	20241025	140600	27718557	974	974	974	974	0
337	20241025	140500	27718557	974	974	974	974	0
338	20241025	140400	27718557	974	974	974	974	0
339	20241025	140300	27718557	974	974	974	974	0
340	20241025	140200	27718557	974	974	974	974	0
341	20241025	140100	27718557	974	974	974	974	0
342	20241025	140000	27718557	974	974	974	974	0
343	20241025	135900	27718557	974	974	974	974	0
344	20241025	135800	27718557	974	974	974	974	0
345	20241025	135700	27718557	974	974	974	974	0
346	20241025	135600	27718557	974	974	974	974	0
347	20241025	135500	27718557	974	974	974	974	0
348	20241025	135400	27718557	974	974	974	974	0
349	20241025	135300	27718557	974	974	974	974	0
350	20241025	135200	27718557	974	974	974	974	0
351	20241025	135100	27718557	974	974	974	974	0
352	20241025	135000	27718557	974	974	974	974	0
353	20241025	134900	27718557	974	974	974	974	0
354	20241025	134800	27718557	974	974	974	974	0
355	20241025	134700	27718557	974	974	974	974	0
356	20241025	134600	27718557	974	974	974	974	0
357	20241025	134500	27718557	974	974	974	974	0
358	20241025	134400	27718557	974	974	974	974	0
359	20241025	134300	27718557	974	974	974	974	0
360	20241025	134200	27718557	974	974	974	974	0
361	20241025	134100	27718557	974	974	974	974	0
362	20241025	134000	27718557	974	974	974	974	0
363	20241025	133900	27718557	974	974	974	974	0
364	20241025	133800	27718557	974	974	974	974	0
365	20241025	133700	27718557	974	974	974	974	0
366	20241025	133600	27718557	974	974	974	974	0
367	20241025	133500	27718557	974	974	974	974	0
368	20241025	133400	27718557	974	974	974	974	0
369	20241025	133300	27718557	974	974	974	974	0
370	20241025	133200	27718557	974	974	974	974	0
371	20241025	133100	27718557	974	974	974	974	0
372	20241025	133000	27718557	974	974	974	974	0
373	20241025	132900	27718557	974	974	974	974	0
374	20241025	132800	27718557	974	974	974	974	0
375	20241025	132700	27718557	974	974	974	974	0
376	20241025	132600	27718557	974	974	974	974	0
377	20241025	132500	27718557	974	974	974	974	0
378	20241025	132400	27718557	974	974	974	974	0
379	20241025	132300	27718557	974	972	974	972	2
380	20241025	132200	27716611	962	973	973	962	1837
381	20241025	132100	25945453	974	974	974	974	45
382	20241025	132000	25901623	975	975	975	975	10
383	20241025	131900	25891873	975	975	975	975	8
384	20241025	131800	25884073	976	976	976	976	0
385	20241025	131700	25884073	976	976	976	976	0
386	20241025	131600	25884073	976	976	976	976	0
387	20241025	131500	25884073	976	976	976	976	0
388	20241025	131400	25884073	976	976	976	976	0
389	20241025	131300	25884073	976	976	976	976	0
390	20241025	131200	25884073	976	976	976	976	0
391	20241025	131100	25884073	976	976	976	976	0
392	20241025	131000	25884073	976	976	976	976	0
393	20241025	130900	25884073	976	976	976	976	0
394	20241025	130800	25884073	976	976	976	976	0
395	20241025	130700	25884073	976	976	976	976	0
396	20241025	130600	25884073	976	976	976	976	0
397	20241025	130500	25884073	976	976	976	976	0
398	20241025	130400	25884073	976	976	976	976	0
399	20241025	130300	25884073	976	976	976	976	184
400	20241025	130200	25704489	976	976	976	976	0
401	20241025	130100	25704489	976	976	976	976	0
402	20241025	130000	25704489	976	976	976	976	4
403	20241025	125900	25700585	976	968	976	968	1024
404	20241025	125800	24705334	970	970	970	970	0
405	20241025	125700	24705334	970	970	970	970	0
406	20241025	125600	24705334	970	970	970	970	0
407	20241025	125500	24705334	970	970	970	970	0
408	20241025	125400	24705334	970	970	970	970	0
409	20241025	125300	24705334	970	970	970	970	0
410	20241025	125200	24705334	970	970	970	970	12
411	20241025	125100	24693694	970	970	970	970	0
412	20241025	125000	24693694	970	970	970	970	0
413	20241025	124900	24693694	970	970	970	970	0
414	20241025	124800	24693694	970	970	970	970	0
415	20241025	124700	24693694	970	970	970	970	0
416	20241025	124600	24693694	970	970	970	970	0
417	20241025	124500	24693694	970	970	970	970	0
418	20241025	124400	24693694	970	970	970	970	0
419	20241025	124300	24693694	970	970	970	970	0
420	20241025	124200	24693694	970	972	972	970	836
421	20241025	124100	23881446	971	971	971	971	0
422	20241025	124000	23881446	971	971	971	971	0
423	20241025	123900	23881446	971	971	971	971	0
424	20241025	123800	23881446	971	971	971	971	0
425	20241025	123700	23881446	971	974	974	971	2
426	20241025	123600	23879501	975	975	975	975	0
427	20241025	123500	23879501	975	975	975	975	0
428	20241025	123400	23879501	975	975	975	975	0
429	20241025	123300	23879501	975	975	975	975	0
430	20241025	123200	23879501	975	975	975	975	0
431	20241025	123100	23879501	975	975	975	975	0
432	20241025	123000	23879501	975	975	975	975	0
433	20241025	122900	23879501	975	975	975	975	3
434	20241025	122800	23876576	974	974	974	974	0
435	20241025	122700	23876576	974	974	974	974	0
436	20241025	122600	23876576	974	974	974	974	0
437	20241025	122500	23876576	974	974	974	974	0
438	20241025	122400	23876576	974	974	974	974	0
439	20241025	122300	23876576	974	974	974	974	0
440	20241025	122200	23876576	974	974	974	974	1
441	20241025	122100	23875602	971	971	971	971	0
442	20241025	122000	23875602	971	971	971	971	0
443	20241025	121900	23875602	971	971	971	971	0
444	20241025	121800	23875602	971	971	971	971	0
445	20241025	121700	23875602	971	971	971	971	0
446	20241025	121600	23875602	971	971	971	971	0
447	20241025	121500	23875602	971	971	971	971	0
448	20241025	121400	23875602	971	971	971	971	0
449	20241025	121300	23875602	971	971	971	971	0
450	20241025	121200	23875602	971	971	971	971	0
451	20241025	121100	23875602	971	971	971	971	0
452	20241025	121000	23875602	971	971	971	971	0
453	20241025	120900	23875602	971	971	971	971	0
454	20241025	120800	23875602	971	971	971	971	0
455	20241025	120700	23875602	971	971	971	971	0
456	20241025	120600	23875602	971	971	971	971	0
457	20241025	120500	23875602	971	971	971	971	0
458	20241025	120400	23875602	971	971	971	971	0
459	20241025	120300	23875602	971	971	971	971	0
460	20241025	120200	23875602	971	971	971	971	0
461	20241025	120100	23875602	971	971	971	971	302
462	20241025	120000	23582360	972	972	972	972	0
463	20241025	115900	23582360	972	972	972	971	596
464	20241025	115800	23003342	971	971	971	971	0
465	20241025	115700	23003342	971	971	971	971	0
466	20241025	115600	23003342	971	971	971	971	0
467	20241025	115500	23003342	971	971	971	971	0
468	20241025	115400	23003342	971	971	971	971	8
469	20241025	115300	22995574	972	972	972	972	0
470	20241025	115200	22995574	972	972	972	972	0
471	20241025	115100	22995574	972	972	972	972	0
472	20241025	115000	22995574	972	972	972	972	0
473	20241025	114900	22995574	972	972	972	972	100
474	20241025	114800	22898374	972	972	972	972	0
475	20241025	114700	22898374	972	972	972	972	0
476	20241025	114600	22898374	972	972	972	972	0
477	20241025	114500	22898374	972	972	972	972	0
478	20241025	114400	22898374	972	972	972	972	0
479	20241025	114300	22898374	972	972	972	972	0
480	20241025	114200	22898374	972	972	972	972	0
481	20241025	114100	22898374	972	972	972	972	205
482	20241025	114000	22699114	972	972	972	972	0
483	20241025	113900	22699114	972	972	972	972	0
484	20241025	113800	22699114	972	972	972	972	1028
485	20241025	113700	21699898	971	971	971	971	0
486	20241025	113600	21699898	971	971	971	971	0
487	20241025	113500	21699898	971	971	971	971	0
488	20241025	113400	21699898	971	971	971	971	0
489	20241025	113300	21699898	971	971	971	971	61
490	20241025	113200	21640667	971	971	971	971	0
491	20241025	113100	21640667	971	971	971	971	0
492	20241025	113000	21640667	971	971	971	971	121
493	20241025	112900	21523176	971	970	971	970	8
494	20241025	112800	21515410	971	971	971	971	0
495	20241025	112700	21515410	971	971	971	971	10
496	20241025	112600	21505700	972	972	972	972	0
497	20241025	112500	21505700	972	972	972	972	1
498	20241025	112400	21504728	962	962	962	962	0
499	20241025	112300	21504728	962	962	962	962	0
500	20241025	112200	21504728	962	962	962	962	424
501	20241025	112100	21096840	962	965	965	962	384
502	20241025	112000	20727423	973	973	973	973	0
503	20241025	111900	20727423	973	973	973	973	0
504	20241025	111800	20727423	973	973	973	973	0
505	20241025	111700	20727423	973	973	973	973	0
506	20241025	111600	20727423	973	973	973	973	0
507	20241025	111500	20727423	973	973	973	973	0
508	20241025	111400	20727423	973	973	973	973	0
509	20241025	111300	20727423	973	973	973	973	0
510	20241025	111200	20727423	973	973	973	973	1
511	20241025	111100	20726450	965	965	965	965	0
512	20241025	111000	20726450	965	965	965	965	0
513	20241025	110900	20726450	965	965	965	965	0
514	20241025	110800	20726450	965	965	965	965	0
515	20241025	110700	20726450	965	965	965	965	0
516	20241025	110600	20726450	965	965	965	965	0
517	20241025	110500	20726450	965	965	965	965	0
518	20241025	110400	20726450	965	965	965	965	0
519	20241025	110300	20726450	965	965	965	965	0
520	20241025	110200	20726450	965	966	966	965	823
521	20241025	110100	19932233	975	975	975	975	0
522	20241025	110000	19932233	975	975	975	975	0
523	20241025	105900	19932233	975	975	975	975	0
524	20241025	105800	19932233	975	975	975	975	0
525	20241025	105700	19932233	975	975	975	975	0
526	20241025	105600	19932233	975	975	975	975	0
527	20241025	105500	19932233	975	975	975	975	0
528	20241025	105400	19932233	975	975	975	975	0
529	20241025	105300	19932233	975	975	975	975	0
530	20241025	105200	19932233	975	975	975	975	0
531	20241025	105100	19932233	975	975	975	975	0
532	20241025	105000	19932233	975	975	975	975	0
533	20241025	104900	19932233	975	975	975	975	0
534	20241025	104800	19932233	975	975	975	975	0
535	20241025	104700	19932233	975	975	975	975	0
536	20241025	104600	19932233	975	975	975	975	0
537	20241025	104500	19932233	975	975	975	975	0
538	20241025	104400	19932233	975	975	975	975	0
539	20241025	104300	19932233	975	975	975	975	0
540	20241025	104200	19932233	975	975	975	975	1
541	20241025	104100	19931258	975	965	975	965	6
542	20241025	104000	19925458	965	968	968	965	35
543	20241025	103900	19891656	976	976	976	976	0
544	20241025	103800	19891656	976	974	976	974	2
545	20241025	103700	19889706	965	965	965	965	0
546	20241025	103600	19889706	965	965	965	965	0
547	20241025	103500	19889706	965	965	965	965	0
548	20241025	103400	19889706	965	965	965	965	0
549	20241025	103300	19889706	965	965	965	965	0
550	20241025	103200	19889706	965	967	967	965	1522
551	20241025	103100	18419283	967	967	967	967	10
552	20241025	103000	18409613	973	973	973	973	0
553	20241025	102900	18409613	973	973	973	973	0
554	20241025	102800	18409613	973	973	973	973	460
555	20241025	102700	17962033	973	973	973	973	0
556	20241025	102600	17962033	973	973	973	973	1
557	20241025	102500	17961060	965	965	965	965	0
558	20241025	102400	17961060	965	965	965	965	41
559	20241025	102300	17921495	965	965	965	965	0
560	20241025	102200	17921495	965	965	965	965	0
561	20241025	102100	17921495	965	965	965	965	0
562	20241025	102000	17921495	965	974	974	965	4650
563	20241025	101900	13430429	976	976	976	976	0
564	20241025	101800	13430429	976	976	976	976	1
565	20241025	101700	13429453	976	976	976	976	0
566	20241025	101600	13429453	976	976	976	976	100
567	20241025	101500	13331853	975	976	976	975	187
568	20241025	101400	13149378	978	978	978	978	0
569	20241025	101300	13149378	978	978	978	978	0
570	20241025	101200	13149378	978	978	978	978	550
571	20241025	101100	12611478	978	978	978	978	0
572	20241025	101000	12611478	978	978	978	978	10
573	20241025	100900	12601698	978	978	978	978	0
574	20241025	100800	12601698	978	978	978	978	0
575	20241025	100700	12601698	978	978	978	978	100
576	20241025	100600	12503898	978	978	978	978	0
577	20241025	100500	12503898	978	978	978	978	0
578	20241025	100400	12503898	978	978	978	978	0
579	20241025	100300	12503898	978	978	978	978	1
580	20241025	100200	12502920	978	978	978	978	2
581	20241025	100100	12500964	976	976	976	976	0
582	20241025	100000	12500964	976	976	976	976	0
583	20241025	095900	12500964	976	976	976	976	0
584	20241025	095800	12500964	976	976	976	976	0
585	20241025	095700	12500964	976	976	976	976	0
586	20241025	095600	12500964	976	976	976	976	3
587	20241025	095500	12498036	977	977	977	977	0
588	20241025	095400	12498036	977	977	977	977	0
589	20241025	095300	12498036	977	977	977	977	0
590	20241025	095200	12498036	977	977	977	977	0
591	20241025	095100	12498036	977	977	977	977	0
592	20241025	095000	12498036	977	977	977	977	0
593	20241025	094900	12498036	977	977	977	977	0
594	20241025	094800	12498036	977	977	977	977	0
595	20241025	094700	12498036	977	977	977	977	0
596	20241025	094600	12498036	977	977	977	977	0
597	20241025	094500	12498036	977	977	977	977	49
598	20241025	094400	12450163	977	977	977	977	10
599	20241025	094300	12440393	977	977	977	977	0
600	20241025	094200	12440393	977	977	977	977	1
601	20241025	094100	12439416	977	977	977	977	0
602	20241025	094000	12439416	977	977	977	977	0
603	20241025	093900	12439416	977	977	977	977	0
604	20241025	093800	12439416	977	977	977	977	0
605	20241025	093700	12439416	977	976	977	976	5
606	20241025	093600	12434532	976	979	979	976	435
607	20241025	093500	12009960	979	979	979	979	4
608	20241025	093400	12006044	979	979	979	979	4
609	20241025	093300	12002128	979	979	979	979	0
610	20241025	093200	12002128	979	979	979	979	4
611	20241025	093100	11998212	979	979	979	979	4
612	20241025	093000	11994296	979	979	979	979	4
613	20241025	092900	11990380	979	979	979	979	4
614	20241025	092800	11986464	979	979	979	979	4
615	20241025	092700	11982548	979	979	979	979	4
616	20241025	092600	11978632	979	979	979	979	51
617	20241025	092500	11928703	979	979	979	979	4
618	20241025	092400	11924787	979	979	979	979	4
619	20241025	092300	11920871	979	979	979	979	4
620	20241025	092200	11916955	979	979	979	979	4
621	20241025	092100	11913039	979	979	979	979	4
622	20241025	092000	11909123	979	978	979	978	4
623	20241025	091900	11905208	976	975	976	975	97
624	20241025	091800	11810632	975	976	976	975	3004
625	20241025	091700	8878732	976	976	976	976	12
626	20241025	091600	8867020	976	976	976	976	4
627	20241025	091500	8863116	976	976	976	976	12
628	20241025	091400	8851404	976	976	976	976	4
629	20241025	091300	8847500	976	976	976	976	12
630	20241025	091200	8835788	976	976	976	976	4
631	20241025	091100	8831884	976	976	976	976	10
632	20241025	091000	8822124	976	976	976	976	55
633	20241025	090900	8768444	976	972	976	972	13
634	20241025	090800	8755792	976	976	976	976	516
635	20241025	090700	8252176	976	976	976	976	4
636	20241025	090600	8248272	976	976	976	976	4
637	20241025	090500	8244368	976	975	976	975	5
638	20241025	090400	8239489	976	976	976	976	2
639	20241025	090300	8237537	976	987	987	965	2995
640	20241025	090200	5311157	987	987	987	987	4
641	20241025	090100	5307209	987	986	987	980	3942
642	20241025	090000	1420512	986	978	986	978	1448