KissMeData/088800/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195100	594344771	994	994	994	994	16966
3	20241025	195000	594344771	994	994	994	994	0
4	20241025	194900	594344771	994	994	994	994	0
5	20241025	194800	594344771	994	994	994	994	0
6	20241025	194700	594344771	994	994	994	994	0
7	20241025	194600	594344771	994	994	994	994	0
8	20241025	194500	594344771	994	994	994	994	0
9	20241025	194400	594344771	994	994	994	994	0
10	20241025	194300	594344771	994	994	994	994	0
11	20241025	194200	594344771	994	994	994	994	0
12	20241025	194100	594344771	994	994	994	994	0
13	20241025	194000	594344771	994	994	994	994	0
14	20241025	193900	594344771	994	994	994	994	0
15	20241025	193800	594344771	994	994	994	994	0
16	20241025	193700	594344771	994	994	994	994	0
17	20241025	193600	594344771	994	994	994	994	0
18	20241025	193500	594344771	994	994	994	994	0
19	20241025	193400	594344771	994	994	994	994	0
20	20241025	193300	594344771	994	994	994	994	0
21	20241025	193200	594344771	994	994	994	994	0
22	20241025	193100	594344771	994	994	994	994	0
23	20241025	193000	594344771	994	994	994	994	0
24	20241025	192900	594344771	994	994	994	994	0
25	20241025	192800	594344771	994	994	994	994	0
26	20241025	192700	594344771	994	994	994	994	0
27	20241025	192600	594344771	994	994	994	994	0
28	20241025	192500	594344771	994	994	994	994	0
29	20241025	192400	594344771	994	994	994	994	0
30	20241025	192300	594344771	994	994	994	994	0
31	20241025	192200	594344771	994	994	994	994	0
32	20241025	192100	594344771	994	994	994	994	16966
33	20241025	192000	594344771	994	994	994	994	0
34	20241025	191900	594344771	994	994	994	994	0
35	20241025	191800	594344771	994	994	994	994	0
36	20241025	191700	594344771	994	994	994	994	0
37	20241025	191600	594344771	994	994	994	994	0
38	20241025	191500	594344771	994	994	994	994	0
39	20241025	191400	594344771	994	994	994	994	0
40	20241025	191300	594344771	994	994	994	994	0
41	20241025	191200	594344771	994	994	994	994	0
42	20241025	191100	594344771	994	994	994	994	0
43	20241025	191000	594344771	994	994	994	994	0
44	20241025	190900	594344771	994	994	994	994	0
45	20241025	190800	594344771	994	994	994	994	0
46	20241025	190700	594344771	994	994	994	994	0
47	20241025	190600	594344771	994	994	994	994	0
48	20241025	190500	594344771	994	994	994	994	0
49	20241025	190400	594344771	994	994	994	994	0
50	20241025	190300	594344771	994	994	994	994	0
51	20241025	190200	594344771	994	994	994	994	0
52	20241025	190100	594344771	994	994	994	994	0
53	20241025	190000	594344771	994	994	994	994	0
54	20241025	185900	594344771	994	994	994	994	0
55	20241025	185800	594344771	994	994	994	994	0
56	20241025	185700	594344771	994	994	994	994	0
57	20241025	185600	594344771	994	994	994	994	0
58	20241025	185500	594344771	994	994	994	994	0
59	20241025	185400	594344771	994	994	994	994	0
60	20241025	185300	594344771	994	994	994	994	0
61	20241025	185200	594344771	994	994	994	994	0
62	20241025	185100	594344771	994	994	994	994	16966
63	20241025	185000	594344771	994	994	994	994	0
64	20241025	184900	594344771	994	994	994	994	0
65	20241025	184800	594344771	994	994	994	994	0
66	20241025	184700	594344771	994	994	994	994	0
67	20241025	184600	594344771	994	994	994	994	0
68	20241025	184500	594344771	994	994	994	994	0
69	20241025	184400	594344771	994	994	994	994	0
70	20241025	184300	594344771	994	994	994	994	0
71	20241025	184200	594344771	994	994	994	994	0
72	20241025	184100	594344771	994	994	994	994	0
73	20241025	184000	594344771	994	994	994	994	0
74	20241025	183900	594344771	994	994	994	994	0
75	20241025	183800	594344771	994	994	994	994	0
76	20241025	183700	594344771	994	994	994	994	0
77	20241025	183600	594344771	994	994	994	994	0
78	20241025	183500	594344771	994	994	994	994	0
79	20241025	183400	594344771	994	994	994	994	0
80	20241025	183300	594344771	994	994	994	994	0
81	20241025	183200	594344771	994	994	994	994	0
82	20241025	183100	594344771	994	994	994	994	0
83	20241025	183000	594344771	994	994	994	994	0
84	20241025	182900	594344771	994	994	994	994	0
85	20241025	182800	594344771	994	994	994	994	0
86	20241025	182700	594344771	994	994	994	994	0
87	20241025	182600	594344771	994	994	994	994	0
88	20241025	182500	594344771	994	994	994	994	0
89	20241025	182400	594344771	994	994	994	994	0
90	20241025	182300	594344771	994	994	994	994	0
91	20241025	182200	594344771	994	994	994	994	0
92	20241025	182100	594344771	994	994	994	994	16966
93	20241025	182000	594344771	994	994	994	994	0
94	20241025	181900	594344771	994	994	994	994	0
95	20241025	181800	594344771	994	994	994	994	0
96	20241025	181700	594344771	994	994	994	994	0
97	20241025	181600	594344771	994	994	994	994	0
98	20241025	181500	594344771	994	994	994	994	0
99	20241025	181400	594344771	994	994	994	994	0
100	20241025	181300	594344771	994	994	994	994	0
101	20241025	181200	594344771	994	994	994	994	0
102	20241025	181100	594344771	994	994	994	994	0
103	20241025	181000	594344771	994	994	994	994	0
104	20241025	180900	594344771	994	994	994	994	0
105	20241025	180800	594344771	994	994	994	994	0
106	20241025	180700	594344771	994	994	994	994	0
107	20241025	180600	594344771	994	994	994	994	0
108	20241025	180500	594344771	994	994	994	994	0
109	20241025	180400	594344771	994	994	994	994	0
110	20241025	180300	594344771	994	994	994	994	0
111	20241025	180200	594344771	994	994	994	994	0
112	20241025	180100	594344771	994	994	994	994	0
113	20241025	180000	594344771	994	994	994	994	0
114	20241025	175900	594344771	994	994	994	994	0
115	20241025	175800	594344771	994	994	994	994	0
116	20241025	175700	594344771	994	994	994	994	0
117	20241025	175600	594344771	994	994	994	994	0
118	20241025	175500	594344771	994	994	994	994	0
119	20241025	175400	594344771	994	994	994	994	0
120	20241025	175300	594344771	994	994	994	994	0
121	20241025	175200	594344771	994	994	994	994	0
122	20241025	175100	594344771	994	994	994	994	16966
123	20241025	175000	594344771	994	994	994	994	0
124	20241025	174900	594344771	994	994	994	994	0
125	20241025	174800	594344771	994	994	994	994	0
126	20241025	174700	594344771	994	994	994	994	0
127	20241025	174600	594344771	994	994	994	994	0
128	20241025	174500	594344771	994	994	994	994	0
129	20241025	174400	594344771	994	994	994	994	0
130	20241025	174300	594344771	994	994	994	994	0
131	20241025	174200	594344771	994	994	994	994	0
132	20241025	174100	594344771	994	994	994	994	0
133	20241025	174000	594344771	994	994	994	994	0
134	20241025	173900	594344771	994	994	994	994	0
135	20241025	173800	594344771	994	994	994	994	0
136	20241025	173700	594344771	994	994	994	994	0
137	20241025	173600	594344771	994	994	994	994	0
138	20241025	173500	594344771	994	994	994	994	0
139	20241025	173400	594344771	994	994	994	994	0
140	20241025	173300	594344771	994	994	994	994	0
141	20241025	173200	594344771	994	994	994	994	0
142	20241025	173100	594344771	994	994	994	994	0
143	20241025	173000	594344771	994	994	994	994	0
144	20241025	172900	594344771	994	994	994	994	0
145	20241025	172800	594344771	994	994	994	994	0
146	20241025	172700	594344771	994	994	994	994	0
147	20241025	172600	594344771	994	994	994	994	0
148	20241025	172500	594344771	994	994	994	994	0
149	20241025	172400	594344771	994	994	994	994	0
150	20241025	172300	594344771	994	994	994	994	0
151	20241025	172200	594344771	994	994	994	994	0
152	20241025	172100	594344771	994	994	994	994	16966
153	20241025	172000	594344771	994	994	994	994	0
154	20241025	171900	594344771	994	994	994	994	0
155	20241025	171800	594344771	994	994	994	994	0
156	20241025	171700	594344771	994	994	994	994	0
157	20241025	171600	594344771	994	994	994	994	0
158	20241025	171500	594344771	994	994	994	994	0
159	20241025	171400	594344771	994	994	994	994	0
160	20241025	171300	594344771	994	994	994	994	0
161	20241025	171200	594344771	994	994	994	994	0
162	20241025	171100	594344771	994	994	994	994	0
163	20241025	171000	594344771	994	994	994	994	0
164	20241025	170900	594344771	994	994	994	994	0
165	20241025	170800	594344771	994	994	994	994	0
166	20241025	170700	594344771	994	994	994	994	0
167	20241025	170600	594344771	994	994	994	994	0
168	20241025	170500	594344771	994	994	994	994	0
169	20241025	170400	594344771	994	994	994	994	0
170	20241025	170300	594344771	994	994	994	994	0
171	20241025	170200	594344771	994	994	994	994	0
172	20241025	170100	594344771	994	994	994	994	0
173	20241025	170000	594344771	994	994	994	994	0
174	20241025	165900	594344771	994	994	994	994	0
175	20241025	165800	594344771	994	994	994	994	0
176	20241025	165700	594344771	994	994	994	994	0
177	20241025	165600	594344771	994	994	994	994	0
178	20241025	165500	594344771	994	994	994	994	0
179	20241025	165400	594344771	994	994	994	994	0
180	20241025	165300	594344771	994	994	994	994	0
181	20241025	165200	594344771	994	994	994	994	0
182	20241025	165100	594344771	994	994	994	994	16966
183	20241025	165000	594344771	994	994	994	994	0
184	20241025	164900	594344771	994	994	994	994	0
185	20241025	164800	594344771	994	994	994	994	0
186	20241025	164700	594344771	994	994	994	994	0
187	20241025	164600	594344771	994	994	994	994	0
188	20241025	164500	594344771	994	994	994	994	0
189	20241025	164400	594344771	994	994	994	994	0
190	20241025	164300	594344771	994	994	994	994	0
191	20241025	164200	594344771	994	994	994	994	0
192	20241025	164100	594344771	994	994	994	994	0
193	20241025	164000	594344771	994	994	994	994	0
194	20241025	163900	594344771	994	994	994	994	0
195	20241025	163800	594344771	994	994	994	994	0
196	20241025	163700	594344771	994	994	994	994	0
197	20241025	163600	594344771	994	994	994	994	0
198	20241025	163500	594344771	994	994	994	994	0
199	20241025	163400	594344771	994	994	994	994	0
200	20241025	163300	594344771	994	994	994	994	0
201	20241025	163200	594344771	994	994	994	994	0
202	20241025	163100	594344771	994	994	994	994	0
203	20241025	163000	594344771	994	994	994	994	0
204	20241025	162900	594344771	994	994	994	994	0
205	20241025	162800	594344771	994	994	994	994	0
206	20241025	162700	594344771	994	994	994	994	0
207	20241025	162600	594344771	994	994	994	994	0
208	20241025	162500	594344771	994	994	994	994	0
209	20241025	162400	594344771	994	994	994	994	0
210	20241025	162300	594344771	994	994	994	994	0
211	20241025	162200	594344771	994	994	994	994	0
212	20241025	162100	594344771	994	994	994	994	16966
213	20241025	162000	594344771	994	994	994	994	0
214	20241025	161900	594344771	994	994	994	994	0
215	20241025	161800	594344771	994	994	994	994	0
216	20241025	161700	594344771	994	994	994	994	0
217	20241025	161600	594344771	994	994	994	994	0
218	20241025	161500	594344771	994	994	994	994	0
219	20241025	161400	594344771	994	994	994	994	0
220	20241025	161300	594344771	994	994	994	994	0
221	20241025	161200	594344771	994	994	994	994	0
222	20241025	161100	594344771	994	994	994	994	0
223	20241025	161000	594344771	994	994	994	994	0
224	20241025	160900	594344771	994	994	994	994	0
225	20241025	160800	594344771	994	994	994	994	0
226	20241025	160700	594344771	994	994	994	994	0
227	20241025	160600	594344771	994	994	994	994	0
228	20241025	160500	594344771	994	994	994	994	0
229	20241025	160400	594344771	994	994	994	994	0
230	20241025	160300	594344771	994	994	994	994	0
231	20241025	160200	594344771	994	994	994	994	0
232	20241025	160100	594344771	994	994	994	994	0
233	20241025	160000	594344771	994	994	994	994	0
234	20241025	155900	594344771	994	994	994	994	0
235	20241025	155800	594344771	994	994	994	994	0
236	20241025	155700	594344771	994	994	994	994	0
237	20241025	155600	594344771	994	994	994	994	0
238	20241025	155500	594344771	994	994	994	994	0
239	20241025	155400	594344771	994	994	994	994	0
240	20241025	155300	594344771	994	994	994	994	0
241	20241025	155200	594344771	994	994	994	994	0
242	20241025	155100	594344771	994	994	994	994	16966
243	20241025	155000	594344771	994	994	994	994	0
244	20241025	154900	594344771	994	994	994	994	0
245	20241025	154800	594344771	994	994	994	994	0
246	20241025	154700	594344771	994	994	994	994	0
247	20241025	154600	594344771	994	994	994	994	0
248	20241025	154500	594344771	994	994	994	994	0
249	20241025	154400	594344771	994	994	994	994	0
250	20241025	154300	594344771	994	994	994	994	0
251	20241025	154200	594344771	994	994	994	994	0
252	20241025	154100	594344771	994	994	994	994	0
253	20241025	154000	594344771	994	994	994	994	0
254	20241025	153900	594344771	994	994	994	994	0
255	20241025	153800	594344771	994	994	994	994	0
256	20241025	153700	594344771	994	994	994	994	0
257	20241025	153600	594344771	994	994	994	994	0
258	20241025	153500	594344771	994	994	994	994	0
259	20241025	153400	594344771	994	994	994	994	0
260	20241025	153300	594344771	994	994	994	994	0
261	20241025	153200	594344771	994	994	994	994	0
262	20241025	153100	594344771	994	994	994	994	0
263	20241025	153000	594344771	994	994	994	994	16966
264	20241025	152900	577480567	997	997	997	997	0
265	20241025	152800	577480567	997	997	997	997	0
266	20241025	152700	577480567	997	997	997	997	0
267	20241025	152600	577480567	997	997	997	997	0
268	20241025	152500	577480567	997	997	997	997	0
269	20241025	152400	577480567	997	997	997	997	0
270	20241025	152300	577480567	997	997	997	997	0
271	20241025	152200	577480567	997	997	997	997	0
272	20241025	152100	577480567	997	997	997	997	0
273	20241025	152000	577480567	997	997	997	997	0
274	20241025	151900	577480567	997	995	997	994	4501
275	20241025	151800	572994410	997	993	997	993	6303
276	20241025	151700	566719856	993	989	993	989	21534
277	20241025	151600	545379170	990	990	990	990	569
278	20241025	151500	544815860	991	991	991	991	4798
279	20241025	151400	540061042	991	991	991	991	218
280	20241025	151300	539845004	991	989	991	989	1461
281	20241025	151200	538398155	989	989	991	987	1769
282	20241025	151100	536649305	990	992	992	990	281
283	20241025	151000	536370589	992	992	992	992	1508
284	20241025	150900	534874653	992	992	992	992	300
285	20241025	150800	534577053	992	993	993	992	379
286	20241025	150700	534200785	992	993	993	992	778
287	20241025	150600	533428968	993	993	993	993	94
288	20241025	150500	533335626	992	991	992	991	858
289	20241025	150400	532484864	991	991	992	991	1046
290	20241025	150300	531448233	992	992	992	992	545
291	20241025	150200	530907593	992	990	992	990	1091
292	20241025	150100	529827261	990	986	990	986	2490
293	20241025	150000	527368866	982	985	985	982	5780
294	20241025	145900	521692100	987	986	987	986	122
295	20241025	145800	521571687	987	987	987	987	465
296	20241025	145700	521112732	987	987	987	987	2
297	20241025	145600	521110758	982	985	985	982	512
298	20241025	145500	520607909	985	990	990	985	1107
299	20241025	145400	519512979	990	989	990	989	2042
300	20241025	145300	517491841	989	988	989	988	729
301	20241025	145200	516771327	988	990	990	988	1997
302	20241025	145100	514794333	990	986	990	986	3097
303	20241025	145000	511739043	983	983	983	983	779
304	20241025	144900	510973286	982	982	982	982	1207
305	20241025	144800	509788012	981	980	981	980	2635
306	20241025	144700	507204549	980	980	980	980	644
307	20241025	144600	506573429	979	979	979	979	130
308	20241025	144500	506446159	979	980	980	979	1185
309	20241025	144400	505285982	980	981	981	980	3018
310	20241025	144300	502328072	981	981	981	981	2965
311	20241025	144200	499419407	981	982	982	981	718
312	20241025	144100	498714529	982	983	983	982	2326
313	20241025	144000	496430396	983	982	983	982	178
314	20241025	143900	496255599	984	985	985	981	33
315	20241025	143800	496223153	986	982	986	981	1967
316	20241025	143700	494291552	983	982	986	982	118
317	20241025	143600	494175560	986	985	986	985	354
318	20241025	143500	493826862	982	983	983	982	850
319	20241025	143400	492991793	982	982	982	982	520
320	20241025	143300	492481153	986	986	986	986	100
321	20241025	143200	492382553	986	986	986	986	139
322	20241025	143100	492245499	986	982	986	982	4
323	20241025	143000	492241567	982	985	985	982	2285
324	20241025	142900	489995971	985	985	985	985	1010
325	20241025	142800	489001121	985	985	985	985	0
326	20241025	142700	489001121	985	988	990	985	8530
327	20241025	142600	480580541	990	994	994	990	86
328	20241025	142500	480495397	994	988	994	988	344
329	20241025	142400	480155285	995	995	995	995	150
330	20241025	142300	480006035	995	996	996	995	1002
331	20241025	142200	479008244	995	995	995	985	10781
332	20241025	142100	468332611	997	995	997	995	12966
333	20241025	142000	455414756	995	994	995	993	197
334	20241025	141900	455219031	993	992	993	992	792
335	20241025	141800	454432997	992	990	992	990	887
336	20241025	141700	453554049	991	989	991	989	1382
337	20241025	141600	452186075	989	985	989	985	2061
338	20241025	141500	450153531	987	995	995	986	1683
339	20241025	141400	448484018	995	989	995	989	8774
340	20241025	141300	439781391	988	988	988	988	119
341	20241025	141200	439663819	988	987	988	986	782
342	20241025	141100	438891485	988	988	988	988	23
343	20241025	141000	438868761	988	988	988	987	512
344	20241025	140900	438363405	987	987	987	987	1108
345	20241025	140800	437269809	987	987	987	987	961
346	20241025	140700	436321302	987	987	987	987	0
347	20241025	140600	436321302	987	986	987	986	713
348	20241025	140500	435618012	985	985	985	985	605
349	20241025	140400	435022087	985	989	989	985	4145
350	20241025	140300	430933804	990	990	991	990	913
351	20241025	140200	430029811	992	992	992	992	0
352	20241025	140100	430029811	992	988	992	987	1163
353	20241025	140000	428880996	988	993	993	988	4557
354	20241025	135900	424364886	990	995	996	990	5407
355	20241025	135800	419002618	995	994	995	994	6231
356	20241025	135700	412805274	988	995	995	988	1007
357	20241025	135600	411809845	995	990	996	988	24640
358	20241025	135500	387356279	988	985	990	985	7982
359	20241025	135400	379472121	985	983	985	978	2690
360	20241025	135300	376822946	982	974	982	974	8047
361	20241025	135200	368952827	974	974	974	974	0
362	20241025	135100	368952827	974	974	974	974	434
363	20241025	135000	368530111	974	971	974	971	7301
364	20241025	134900	361435649	971	967	971	967	6521
365	20241025	134800	355114221	967	967	967	967	485
366	20241025	134700	354645226	967	965	967	965	203
367	20241025	134600	354448929	963	965	965	963	199
368	20241025	134500	354257070	965	965	965	965	0
369	20241025	134400	354257070	965	965	965	965	21
370	20241025	134300	354236805	965	965	965	965	20
371	20241025	134200	354217505	965	965	965	965	0
372	20241025	134100	354217505	965	965	965	965	1
373	20241025	134000	354216540	964	964	964	964	0
374	20241025	133900	354216540	964	964	964	964	2
375	20241025	133800	354214612	962	962	962	962	1
376	20241025	133700	354213650	964	964	964	964	0
377	20241025	133600	354213650	964	963	964	963	42
378	20241025	133500	354173203	963	963	963	963	144
379	20241025	133400	354034531	964	965	965	964	623
380	20241025	133300	353433436	965	964	965	964	23
381	20241025	133200	353411244	965	965	965	965	52
382	20241025	133100	353361064	965	965	965	965	602
383	20241025	133000	352780134	965	965	965	964	212
384	20241025	132900	352575605	964	964	964	964	0
385	20241025	132800	352575605	964	964	964	964	10
386	20241025	132700	352565965	965	965	965	965	130
387	20241025	132600	352440515	965	965	965	965	0
388	20241025	132500	352440515	965	965	965	965	12
389	20241025	132400	352428935	965	965	965	965	121
390	20241025	132300	352312170	965	965	965	965	5
391	20241025	132200	352307345	964	965	965	964	11
392	20241025	132100	352296731	965	965	965	965	41
393	20241025	132000	352257166	963	963	963	963	239
394	20241025	131900	352027009	963	963	963	963	1
395	20241025	131800	352026046	962	962	962	962	44
396	20241025	131700	351983718	962	962	962	962	547
397	20241025	131600	351457504	962	962	962	962	0
398	20241025	131500	351457504	962	962	962	962	90
399	20241025	131400	351370924	962	962	962	962	0
400	20241025	131300	351370924	962	962	962	962	300
401	20241025	131200	351082324	963	965	965	963	70
402	20241025	131100	351014894	965	965	965	965	5
403	20241025	131000	351010069	965	965	965	965	61
404	20241025	130900	350951204	965	962	965	962	107
405	20241025	130800	350847995	962	962	962	962	65
406	20241025	130700	350785465	962	963	963	962	681
407	20241025	130600	350130322	964	964	964	964	1
408	20241025	130500	350129358	964	964	964	964	1571
409	20241025	130400	348614914	964	962	964	962	2992
410	20241025	130300	345730738	962	962	962	962	0
411	20241025	130200	345730738	962	962	962	962	295
412	20241025	130100	345446948	962	962	962	962	444
413	20241025	130000	345019820	962	963	963	962	44
414	20241025	125900	344977490	963	963	963	963	400
415	20241025	125800	344592290	963	963	963	963	0
416	20241025	125700	344592290	963	963	963	963	944
417	20241025	125600	343683218	963	962	963	962	1050
418	20241025	125500	342673108	962	962	962	962	0
419	20241025	125400	342673108	962	962	962	962	6
420	20241025	125300	342667336	962	962	962	962	50
421	20241025	125200	342619236	961	963	963	961	1125
422	20241025	125100	341536476	963	963	963	963	146
423	20241025	125000	341395878	964	964	964	964	123
424	20241025	124900	341277306	964	965	965	964	1017
425	20241025	124800	340296788	969	969	969	969	117
426	20241025	124700	340183415	969	968	969	968	2
427	20241025	124600	340181478	968	968	968	968	170
428	20241025	124500	340016918	969	969	969	969	9
429	20241025	124400	340008197	969	968	969	962	1293
430	20241025	124300	338759767	967	969	969	967	586
431	20241025	124200	338193081	969	968	969	968	886
432	20241025	124100	337334679	968	968	968	968	191
433	20241025	124000	337149791	968	967	968	967	599
434	20241025	123900	336570478	965	965	965	965	306
435	20241025	123800	336275188	965	965	965	965	0
436	20241025	123700	336275188	965	965	965	963	482
437	20241025	123600	335810641	965	965	965	965	1
438	20241025	123500	335809676	965	965	965	965	33
439	20241025	123400	335777831	965	965	965	965	1
440	20241025	123300	335776866	964	964	964	964	0
441	20241025	123200	335776866	964	964	964	964	2
442	20241025	123100	335774938	968	968	968	968	0
443	20241025	123000	335774938	968	968	968	968	0
444	20241025	122900	335774938	968	968	968	968	100
445	20241025	122800	335678138	968	968	968	968	50
446	20241025	122700	335629738	968	968	968	968	50
447	20241025	122600	335581338	968	968	968	968	0
448	20241025	122500	335581338	968	968	968	968	0
449	20241025	122400	335581338	968	968	968	968	0
450	20241025	122300	335581338	968	962	968	962	1020
451	20241025	122200	334600092	968	968	968	968	1145
452	20241025	122100	333491732	968	968	968	968	930
453	20241025	122000	332591492	968	968	968	968	0
454	20241025	121900	332591492	968	968	968	968	3
455	20241025	121800	332588588	968	968	968	968	831
456	20241025	121700	331784180	968	968	968	968	0
457	20241025	121600	331784180	968	968	968	968	0
458	20241025	121500	331784180	968	968	968	968	2
459	20241025	121400	331782244	968	968	968	968	0
460	20241025	121300	331782244	968	965	968	965	1313
461	20241025	121200	330511607	965	965	965	965	80
462	20241025	121100	330434407	965	965	965	965	0
463	20241025	121000	330434407	965	962	965	962	827
464	20241025	120900	329637873	962	962	962	962	684
465	20241025	120800	328979865	962	962	962	962	422
466	20241025	120700	328573901	961	961	961	961	403
467	20241025	120600	328186618	960	959	960	959	1092
468	20241025	120500	327139152	959	959	959	959	3
469	20241025	120400	327136275	958	958	958	958	300
470	20241025	120300	326848875	958	958	958	958	1912
471	20241025	120200	325017179	958	958	958	958	698
472	20241025	120100	324348495	958	958	958	958	0
473	20241025	120000	324348495	958	958	958	958	301
474	20241025	115900	324060137	958	957	958	957	431
475	20241025	115800	323647318	958	958	958	958	4
476	20241025	115700	323643486	958	958	958	958	1213
477	20241025	115600	322481432	955	958	958	955	22
478	20241025	115500	322460362	958	957	958	957	1145
479	20241025	115400	321364169	955	955	955	955	0
480	20241025	115300	321364169	955	955	956	955	15
481	20241025	115200	321349843	952	953	953	952	456
482	20241025	115100	320915673	952	952	952	952	0
483	20241025	115000	320915673	952	952	952	952	0
484	20241025	114900	320915673	952	952	952	952	0
485	20241025	114800	320915673	952	952	952	952	0
486	20241025	114700	320915673	952	952	952	952	0
487	20241025	114600	320915673	952	952	952	952	0
488	20241025	114500	320915673	952	952	952	952	0
489	20241025	114400	320915673	952	952	952	952	0
490	20241025	114300	320915673	952	952	952	952	0
491	20241025	114200	320915673	952	952	952	952	55
492	20241025	114100	320863313	952	953	953	952	11
493	20241025	114000	320852831	953	953	953	953	4
494	20241025	113900	320849019	952	952	952	952	0
495	20241025	113800	320849019	952	952	952	952	93
496	20241025	113700	320760483	952	952	952	952	0
497	20241025	113600	320760483	952	952	952	952	2
498	20241025	113500	320758579	952	952	952	952	61
499	20241025	113400	320700507	946	946	946	946	0
500	20241025	113300	320700507	946	946	946	946	0
501	20241025	113200	320700507	946	946	946	946	1
502	20241025	113100	320699561	946	946	946	946	0
503	20241025	113000	320699561	946	946	946	946	12
504	20241025	112900	320688209	953	953	953	953	1
505	20241025	112800	320687256	953	953	953	953	3
506	20241025	112700	320684397	953	947	953	946	34
507	20241025	112600	320652073	952	947	952	945	4613
508	20241025	112500	316276864	947	948	948	947	180
509	20241025	112400	316106343	947	951	951	947	2312
510	20241025	112300	313911839	951	951	951	951	0
511	20241025	112200	313911839	951	951	951	951	2
512	20241025	112100	313909937	951	951	951	951	290
513	20241025	112000	313634147	951	951	951	951	0
514	20241025	111900	313634147	951	952	952	951	2490
515	20241025	111800	311263857	952	952	952	952	12
516	20241025	111700	311252433	952	952	952	952	12
517	20241025	111600	311241009	951	951	951	951	100
518	20241025	111500	311145909	951	952	952	951	1474
519	20241025	111400	309743046	957	957	957	957	3
520	20241025	111300	309740175	957	957	957	957	0
521	20241025	111200	309740175	957	951	957	951	112
522	20241025	111100	309633139	951	951	951	951	28
523	20241025	111000	309606511	951	951	951	951	0
524	20241025	110900	309606511	951	949	951	949	2350
525	20241025	110800	307372761	949	945	949	945	33033
526	20241025	110700	276120989	946	947	947	946	2137
527	20241025	110600	274099125	948	946	948	946	166
528	20241025	110500	273941925	946	946	946	946	701
529	20241025	110400	273278779	946	946	946	946	0
530	20241025	110300	273278779	946	946	949	946	1013
531	20241025	110200	272317481	946	946	946	946	23
532	20241025	110100	272295723	949	949	949	949	0
533	20241025	110000	272295723	949	946	949	946	83
534	20241025	105900	272217202	946	946	946	946	0
535	20241025	105800	272217202	946	946	946	946	0
536	20241025	105700	272217202	946	946	946	946	62
537	20241025	105600	272158550	946	946	946	946	0
538	20241025	105500	272158550	946	950	950	946	1714
539	20241025	105400	270533106	949	946	949	946	563
540	20241025	105300	269998858	949	949	949	949	500
541	20241025	105200	269524358	949	947	949	947	30
542	20241025	105100	269495946	947	946	947	946	54
543	20241025	105000	269444821	947	948	949	946	2017
544	20241025	104900	267533502	946	946	946	946	0
545	20241025	104800	267533502	946	948	948	946	38
546	20241025	104700	267497504	946	946	946	946	44
547	20241025	104600	267455880	949	946	949	946	258
548	20241025	104500	267211808	946	947	947	946	13
549	20241025	104400	267199509	946	946	946	946	1
550	20241025	104300	267198563	947	947	947	947	1641
551	20241025	104200	265644536	947	948	949	946	2318
552	20241025	104100	263448871	948	948	948	948	0
553	20241025	104000	263448871	948	948	948	948	33
554	20241025	103900	263417587	946	949	949	946	2895
555	20241025	103800	260676697	949	950	950	948	1487
556	20241025	103700	259266129	950	952	952	950	1972
557	20241025	103600	257391872	952	956	957	952	298
558	20241025	103500	257106755	951	951	951	951	0
559	20241025	103400	257106755	951	951	951	951	800
560	20241025	103300	256345955	951	951	953	951	18
561	20241025	103200	256328832	956	951	956	951	2
562	20241025	103100	256326925	953	953	953	953	0
563	20241025	103000	256326925	953	953	953	953	0
564	20241025	102900	256326925	953	953	953	953	0
565	20241025	102800	256326925	953	953	953	953	71
566	20241025	102700	256259262	953	953	953	953	0
567	20241025	102600	256259262	953	952	953	952	823
568	20241025	102500	255475493	952	953	953	952	184
569	20241025	102400	255300142	953	953	953	953	0
570	20241025	102300	255300142	953	953	953	953	1324
571	20241025	102200	254038370	956	956	956	956	40
572	20241025	102100	254000130	952	952	952	952	0
573	20241025	102000	254000130	952	956	956	952	996
574	20241025	101900	253048138	957	951	957	951	335
575	20241025	101800	252727952	951	951	951	951	0
576	20241025	101700	252727952	951	951	951	951	29
577	20241025	101600	252700373	956	956	956	956	400
578	20241025	101500	252317973	956	956	956	956	2
579	20241025	101400	252316061	956	957	957	956	1887
580	20241025	101300	250510209	956	955	956	955	460
581	20241025	101200	250070559	956	955	956	955	1042
582	20241025	101100	249075349	955	955	955	955	249
583	20241025	101000	248837554	955	951	955	951	105
584	20241025	100900	248737679	955	951	955	951	401
585	20241025	100800	248356324	957	950	957	950	51
586	20241025	100700	248307559	950	957	957	950	2001
587	20241025	100600	246403015	953	953	953	953	0
588	20241025	100500	246403015	953	958	958	953	62
589	20241025	100400	246343879	953	953	953	953	735
590	20241025	100300	245643424	954	955	955	954	4004
591	20241025	100200	241819704	955	958	958	955	2938
592	20241025	100100	239011624	955	955	955	955	706
593	20241025	100000	238337394	959	958	959	958	5517
594	20241025	095900	233048344	958	958	958	958	41
595	20241025	095800	233009066	958	954	959	954	3107
596	20241025	095700	230033843	956	954	956	954	2541
597	20241025	095600	227609647	954	953	954	953	225
598	20241025	095500	227394999	953	953	953	953	6
599	20241025	095400	227389281	953	953	953	953	0
600	20241025	095300	227389281	953	952	953	952	180
601	20241025	095200	227217781	952	952	952	952	300
602	20241025	095100	226932181	953	948	953	948	650
603	20241025	095000	226314446	948	948	948	948	3030
604	20241025	094900	223442006	946	946	946	946	0
605	20241025	094800	223442006	946	951	951	946	6000
606	20241025	094700	217760531	951	949	951	949	1445
607	20241025	094600	216387536	949	949	949	949	8
608	20241025	094500	216379944	949	947	949	946	851
609	20241025	094400	215574012	947	949	949	947	648
610	20241025	094300	214959746	949	945	949	945	25
611	20241025	094200	214936073	945	945	945	941	2178
612	20241025	094100	212886543	942	942	942	942	1197
613	20241025	094000	211758969	945	945	945	945	5
614	20241025	093900	211754244	942	942	942	942	325
615	20241025	093800	211448094	942	936	942	936	5082
616	20241025	093700	206680293	936	939	939	936	1772
617	20241025	093600	205018678	936	939	939	935	7427
618	20241025	093500	198060111	940	945	945	940	10578
619	20241025	093400	188099510	945	950	952	945	6184
620	20241025	093300	182244879	955	955	955	955	13
621	20241025	093200	182232464	957	947	957	947	1270
622	20241025	093100	181024774	947	947	947	947	4485
623	20241025	093000	176777479	946	945	946	944	4098
624	20241025	092900	172905148	944	949	951	944	25540
625	20241025	092800	148673769	949	955	955	949	14959
626	20241025	092700	134428659	956	959	959	955	3319
627	20241025	092600	131250663	959	959	959	959	308
628	20241025	092500	130955291	960	963	963	960	3177
629	20241025	092400	127900310	966	965	966	965	3805
630	20241025	092300	124228435	967	965	967	965	239
631	20241025	092200	123997700	965	962	965	962	15
632	20241025	092100	123983237	962	964	964	962	2246
633	20241025	092000	121818966	967	967	967	965	1035
634	20241025	091900	120819122	967	964	968	964	8
635	20241025	091800	120811397	964	964	967	963	1531
636	20241025	091700	119336157	968	969	969	966	3856
637	20241025	091600	115607527	969	964	969	964	1466
638	20241025	091500	114190219	964	955	965	955	10679
639	20241025	091400	103978322	955	955	955	955	28
640	20241025	091300	103951582	955	955	955	955	3472
641	20241025	091200	100635822	955	956	956	952	1944
642	20241025	091100	98780142	956	956	956	956	1204
643	20241025	091000	97629118	957	957	961	957	1289
644	20241025	090900	96395225	957	958	961	957	1804
645	20241025	090800	94666672	958	955	958	950	2361
646	20241025	090700	92410021	957	957	957	955	868
647	20241025	090600	91580154	957	957	957	957	507
648	20241025	090500	91094955	957	961	961	957	707
649	20241025	090400	90416548	957	957	957	957	1
650	20241025	090300	90415591	956	957	961	950	10986
651	20241025	090200	79931981	961	959	962	957	9971
652	20241025	090100	70388470	950	954	966	930	61648
653	20241025	090000	11621078	955	961	961	955	12103