KissMeData/008290/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	185100	13464625	536	536	536	536	852
3	20241025	185000	13464625	536	536	536	536	0
4	20241025	184900	13464625	536	536	536	536	0
5	20241025	184800	13464625	536	536	536	536	0
6	20241025	184700	13464625	536	536	536	536	0
7	20241025	184600	13464625	536	536	536	536	0
8	20241025	184500	13464625	536	536	536	536	0
9	20241025	184400	13464625	536	536	536	536	0
10	20241025	184300	13464625	536	536	536	536	0
11	20241025	184200	13464625	536	536	536	536	0
12	20241025	184100	13464625	536	536	536	536	0
13	20241025	184000	13464625	536	536	536	536	0
14	20241025	183900	13464625	536	536	536	536	0
15	20241025	183800	13464625	536	536	536	536	0
16	20241025	183700	13464625	536	536	536	536	0
17	20241025	183600	13464625	536	536	536	536	0
18	20241025	183500	13464625	536	536	536	536	0
19	20241025	183400	13464625	536	536	536	536	0
20	20241025	183300	13464625	536	536	536	536	0
21	20241025	183200	13464625	536	536	536	536	0
22	20241025	183100	13464625	536	536	536	536	0
23	20241025	183000	13464625	536	536	536	536	0
24	20241025	182900	13464625	536	536	536	536	0
25	20241025	182800	13464625	536	536	536	536	0
26	20241025	182700	13464625	536	536	536	536	0
27	20241025	182600	13464625	536	536	536	536	0
28	20241025	182500	13464625	536	536	536	536	0
29	20241025	182400	13464625	536	536	536	536	0
30	20241025	182300	13464625	536	536	536	536	0
31	20241025	182200	13464625	536	536	536	536	0
32	20241025	182100	13464625	536	536	536	536	852
33	20241025	182000	13464625	536	536	536	536	0
34	20241025	181900	13464625	536	536	536	536	0
35	20241025	181800	13464625	536	536	536	536	0
36	20241025	181700	13464625	536	536	536	536	0
37	20241025	181600	13464625	536	536	536	536	0
38	20241025	181500	13464625	536	536	536	536	0
39	20241025	181400	13464625	536	536	536	536	0
40	20241025	181300	13464625	536	536	536	536	0
41	20241025	181200	13464625	536	536	536	536	0
42	20241025	181100	13464625	536	536	536	536	0
43	20241025	181000	13464625	536	536	536	536	0
44	20241025	180900	13464625	536	536	536	536	0
45	20241025	180800	13464625	536	536	536	536	0
46	20241025	180700	13464625	536	536	536	536	0
47	20241025	180600	13464625	536	536	536	536	0
48	20241025	180500	13464625	536	536	536	536	0
49	20241025	180400	13464625	536	536	536	536	0
50	20241025	180300	13464625	536	536	536	536	0
51	20241025	180200	13464625	536	536	536	536	0
52	20241025	180100	13464625	536	536	536	536	0
53	20241025	180000	13464625	536	536	536	536	0
54	20241025	175900	13464625	536	536	536	536	0
55	20241025	175800	13464625	536	536	536	536	0
56	20241025	175700	13464625	536	536	536	536	0
57	20241025	175600	13464625	536	536	536	536	0
58	20241025	175500	13464625	536	536	536	536	0
59	20241025	175400	13464625	536	536	536	536	0
60	20241025	175300	13464625	536	536	536	536	0
61	20241025	175200	13464625	536	536	536	536	0
62	20241025	175100	13464625	536	536	536	536	852
63	20241025	175000	13464625	536	536	536	536	0
64	20241025	174900	13464625	536	536	536	536	0
65	20241025	174800	13464625	536	536	536	536	0
66	20241025	174700	13464625	536	536	536	536	0
67	20241025	174600	13464625	536	536	536	536	0
68	20241025	174500	13464625	536	536	536	536	0
69	20241025	174400	13464625	536	536	536	536	0
70	20241025	174300	13464625	536	536	536	536	0
71	20241025	174200	13464625	536	536	536	536	0
72	20241025	174100	13464625	536	536	536	536	0
73	20241025	174000	13464625	536	536	536	536	0
74	20241025	173900	13464625	536	536	536	536	0
75	20241025	173800	13464625	536	536	536	536	0
76	20241025	173700	13464625	536	536	536	536	0
77	20241025	173600	13464625	536	536	536	536	0
78	20241025	173500	13464625	536	536	536	536	0
79	20241025	173400	13464625	536	536	536	536	0
80	20241025	173300	13464625	536	536	536	536	0
81	20241025	173200	13464625	536	536	536	536	0
82	20241025	173100	13464625	536	536	536	536	0
83	20241025	173000	13464625	536	536	536	536	0
84	20241025	172900	13464625	536	536	536	536	0
85	20241025	172800	13464625	536	536	536	536	0
86	20241025	172700	13464625	536	536	536	536	0
87	20241025	172600	13464625	536	536	536	536	0
88	20241025	172500	13464625	536	536	536	536	0
89	20241025	172400	13464625	536	536	536	536	0
90	20241025	172300	13464625	536	536	536	536	0
91	20241025	172200	13464625	536	536	536	536	0
92	20241025	172100	13464625	536	536	536	536	852
93	20241025	172000	13464625	536	536	536	536	0
94	20241025	171900	13464625	536	536	536	536	0
95	20241025	171800	13464625	536	536	536	536	0
96	20241025	171700	13464625	536	536	536	536	0
97	20241025	171600	13464625	536	536	536	536	0
98	20241025	171500	13464625	536	536	536	536	0
99	20241025	171400	13464625	536	536	536	536	0
100	20241025	171300	13464625	536	536	536	536	0
101	20241025	171200	13464625	536	536	536	536	0
102	20241025	171100	13464625	536	536	536	536	0
103	20241025	171000	13464625	536	536	536	536	0
104	20241025	170900	13464625	536	536	536	536	0
105	20241025	170800	13464625	536	536	536	536	0
106	20241025	170700	13464625	536	536	536	536	0
107	20241025	170600	13464625	536	536	536	536	0
108	20241025	170500	13464625	536	536	536	536	0
109	20241025	170400	13464625	536	536	536	536	0
110	20241025	170300	13464625	536	536	536	536	0
111	20241025	170200	13464625	536	536	536	536	0
112	20241025	170100	13464625	536	536	536	536	0
113	20241025	170000	13464625	536	536	536	536	0
114	20241025	165900	13464625	536	536	536	536	0
115	20241025	165800	13464625	536	536	536	536	0
116	20241025	165700	13464625	536	536	536	536	0
117	20241025	165600	13464625	536	536	536	536	0
118	20241025	165500	13464625	536	536	536	536	0
119	20241025	165400	13464625	536	536	536	536	0
120	20241025	165300	13464625	536	536	536	536	0
121	20241025	165200	13464625	536	536	536	536	0
122	20241025	165100	13464625	536	536	536	536	852
123	20241025	165000	13464625	536	536	536	536	0
124	20241025	164900	13464625	536	536	536	536	0
125	20241025	164800	13464625	536	536	536	536	0
126	20241025	164700	13464625	536	536	536	536	0
127	20241025	164600	13464625	536	536	536	536	0
128	20241025	164500	13464625	536	536	536	536	0
129	20241025	164400	13464625	536	536	536	536	0
130	20241025	164300	13464625	536	536	536	536	0
131	20241025	164200	13464625	536	536	536	536	0
132	20241025	164100	13464625	536	536	536	536	0
133	20241025	164000	13464625	536	536	536	536	0
134	20241025	163900	13464625	536	536	536	536	0
135	20241025	163800	13464625	536	536	536	536	0
136	20241025	163700	13464625	536	536	536	536	0
137	20241025	163600	13464625	536	536	536	536	0
138	20241025	163500	13464625	536	536	536	536	0
139	20241025	163400	13464625	536	536	536	536	0
140	20241025	163300	13464625	536	536	536	536	0
141	20241025	163200	13464625	536	536	536	536	0
142	20241025	163100	13464625	536	536	536	536	0
143	20241025	163000	13464625	536	536	536	536	0
144	20241025	162900	13464625	536	536	536	536	0
145	20241025	162800	13464625	536	536	536	536	0
146	20241025	162700	13464625	536	536	536	536	0
147	20241025	162600	13464625	536	536	536	536	0
148	20241025	162500	13464625	536	536	536	536	0
149	20241025	162400	13464625	536	536	536	536	0
150	20241025	162300	13464625	536	536	536	536	0
151	20241025	162200	13464625	536	536	536	536	0
152	20241025	162100	13464625	536	536	536	536	852
153	20241025	162000	13464625	536	536	536	536	0
154	20241025	161900	13464625	536	536	536	536	0
155	20241025	161800	13464625	536	536	536	536	0
156	20241025	161700	13464625	536	536	536	536	0
157	20241025	161600	13464625	536	536	536	536	0
158	20241025	161500	13464625	536	536	536	536	0
159	20241025	161400	13464625	536	536	536	536	0
160	20241025	161300	13464625	536	536	536	536	0
161	20241025	161200	13464625	536	536	536	536	0
162	20241025	161100	13464625	536	536	536	536	0
163	20241025	161000	13464625	536	536	536	536	0
164	20241025	160900	13464625	536	536	536	536	0
165	20241025	160800	13464625	536	536	536	536	0
166	20241025	160700	13464625	536	536	536	536	0
167	20241025	160600	13464625	536	536	536	536	0
168	20241025	160500	13464625	536	536	536	536	0
169	20241025	160400	13464625	536	536	536	536	0
170	20241025	160300	13464625	536	536	536	536	0
171	20241025	160200	13464625	536	536	536	536	0
172	20241025	160100	13464625	536	536	536	536	0
173	20241025	160000	13464625	536	536	536	536	0
174	20241025	155900	13464625	536	536	536	536	0
175	20241025	155800	13464625	536	536	536	536	0
176	20241025	155700	13464625	536	536	536	536	0
177	20241025	155600	13464625	536	536	536	536	0
178	20241025	155500	13464625	536	536	536	536	0
179	20241025	155400	13464625	536	536	536	536	0
180	20241025	155300	13464625	536	536	536	536	0
181	20241025	155200	13464625	536	536	536	536	0
182	20241025	155100	13464625	536	536	536	536	852
183	20241025	155000	13464625	536	536	536	536	0
184	20241025	154900	13464625	536	536	536	536	0
185	20241025	154800	13464625	536	536	536	536	0
186	20241025	154700	13464625	536	536	536	536	0
187	20241025	154600	13464625	536	536	536	536	0
188	20241025	154500	13464625	536	536	536	536	0
189	20241025	154400	13464625	536	536	536	536	0
190	20241025	154300	13464625	536	536	536	536	0
191	20241025	154200	13464625	536	536	536	536	0
192	20241025	154100	13464625	536	536	536	536	0
193	20241025	154000	13464625	536	536	536	536	0
194	20241025	153900	13464625	536	536	536	536	0
195	20241025	153800	13464625	536	536	536	536	0
196	20241025	153700	13464625	536	536	536	536	0
197	20241025	153600	13464625	536	536	536	536	0
198	20241025	153500	13464625	536	536	536	536	0
199	20241025	153400	13464625	536	536	536	536	0
200	20241025	153300	13464625	536	536	536	536	0
201	20241025	153200	13464625	536	536	536	536	0
202	20241025	153100	13464625	536	536	536	536	0
203	20241025	153000	13464625	536	536	536	536	852
204	20241025	152900	13007953	536	536	536	536	0
205	20241025	152800	13007953	536	536	536	536	0
206	20241025	152700	13007953	536	536	536	536	0
207	20241025	152600	13007953	536	536	536	536	0
208	20241025	152500	13007953	536	536	536	536	0
209	20241025	152400	13007953	536	536	536	536	0
210	20241025	152300	13007953	536	536	536	536	0
211	20241025	152200	13007953	536	536	536	536	0
212	20241025	152100	13007953	536	536	536	536	0
213	20241025	152000	13007953	536	536	536	536	0
214	20241025	151900	13007953	536	536	536	536	5
215	20241025	151800	13005273	530	530	530	530	0
216	20241025	151700	13005273	530	530	530	530	0
217	20241025	151600	13005273	530	530	530	530	0
218	20241025	151500	13005273	530	530	530	530	90
219	20241025	151400	12957573	536	533	536	533	5
220	20241025	151300	12954896	533	533	533	533	0
221	20241025	151200	12954896	533	533	533	533	0
222	20241025	151100	12954896	533	533	533	533	0
223	20241025	151000	12954896	533	533	533	533	0
224	20241025	150900	12954896	533	533	533	533	0
225	20241025	150800	12954896	533	533	533	533	1
226	20241025	150700	12954363	530	530	530	530	0
227	20241025	150600	12954363	530	530	530	530	0
228	20241025	150500	12954363	530	530	530	530	0
229	20241025	150400	12954363	530	530	530	530	0
230	20241025	150300	12954363	530	530	530	530	0
231	20241025	150200	12954363	530	530	530	530	0
232	20241025	150100	12954363	530	533	533	530	500
233	20241025	150000	12689255	536	536	536	536	0
234	20241025	145900	12689255	536	536	536	536	0
235	20241025	145800	12689255	536	536	536	536	0
236	20241025	145700	12689255	536	536	536	536	0
237	20241025	145600	12689255	536	536	536	536	0
238	20241025	145500	12689255	536	536	536	536	0
239	20241025	145400	12689255	536	536	536	536	0
240	20241025	145300	12689255	536	536	536	536	0
241	20241025	145200	12689255	536	536	536	536	0
242	20241025	145100	12689255	536	536	536	536	0
243	20241025	145000	12689255	536	536	536	536	0
244	20241025	144900	12689255	536	536	536	536	0
245	20241025	144800	12689255	536	536	536	536	0
246	20241025	144700	12689255	536	536	536	536	0
247	20241025	144600	12689255	536	536	536	536	1
248	20241025	144500	12688719	536	536	536	536	0
249	20241025	144400	12688719	536	536	536	536	0
250	20241025	144300	12688719	536	536	536	536	0
251	20241025	144200	12688719	536	536	536	536	0
252	20241025	144100	12688719	536	536	536	536	0
253	20241025	144000	12688719	536	536	536	536	0
254	20241025	143900	12688719	536	536	536	536	0
255	20241025	143800	12688719	536	536	536	536	0
256	20241025	143700	12688719	536	536	536	536	0
257	20241025	143600	12688719	536	536	536	536	0
258	20241025	143500	12688719	536	536	536	536	0
259	20241025	143400	12688719	536	536	536	536	0
260	20241025	143300	12688719	536	536	536	536	0
261	20241025	143200	12688719	536	536	536	536	0
262	20241025	143100	12688719	536	536	536	536	0
263	20241025	143000	12688719	536	536	536	536	0
264	20241025	142900	12688719	536	536	536	536	0
265	20241025	142800	12688719	536	536	536	536	0
266	20241025	142700	12688719	536	536	536	536	200
267	20241025	142600	12581519	536	536	536	536	0
268	20241025	142500	12581519	536	536	536	536	0
269	20241025	142400	12581519	536	536	536	536	0
270	20241025	142300	12581519	536	536	536	536	0
271	20241025	142200	12581519	536	536	536	536	0
272	20241025	142100	12581519	536	536	536	536	0
273	20241025	142000	12581519	536	536	536	536	0
274	20241025	141900	12581519	536	536	536	536	0
275	20241025	141800	12581519	536	536	536	536	0
276	20241025	141700	12581519	536	536	536	536	0
277	20241025	141600	12581519	536	536	536	536	0
278	20241025	141500	12581519	536	536	536	536	0
279	20241025	141400	12581519	536	536	536	536	0
280	20241025	141300	12581519	536	536	536	536	0
281	20241025	141200	12581519	536	536	536	536	0
282	20241025	141100	12581519	536	536	536	536	0
283	20241025	141000	12581519	536	536	536	536	0
284	20241025	140900	12581519	536	536	536	536	0
285	20241025	140800	12581519	536	536	536	536	0
286	20241025	140700	12581519	536	536	536	536	0
287	20241025	140600	12581519	536	536	536	536	0
288	20241025	140500	12581519	536	536	536	536	0
289	20241025	140400	12581519	536	536	536	536	0
290	20241025	140300	12581519	536	536	536	536	1
291	20241025	140200	12580983	535	535	535	535	0
292	20241025	140100	12580983	535	535	535	535	0
293	20241025	140000	12580983	535	535	535	535	0
294	20241025	135900	12580983	535	535	535	535	0
295	20241025	135800	12580983	535	535	535	535	0
296	20241025	135700	12580983	535	535	535	535	0
297	20241025	135600	12580983	535	535	535	535	0
298	20241025	135500	12580983	535	535	535	535	0
299	20241025	135400	12580983	535	535	535	535	0
300	20241025	135300	12580983	535	535	535	535	0
301	20241025	135200	12580983	535	535	535	535	0
302	20241025	135100	12580983	535	535	535	535	0
303	20241025	135000	12580983	535	535	535	535	0
304	20241025	134900	12580983	535	535	535	535	0
305	20241025	134800	12580983	535	535	535	535	0
306	20241025	134700	12580983	535	535	535	535	0
307	20241025	134600	12580983	535	535	535	535	0
308	20241025	134500	12580983	535	535	535	535	0
309	20241025	134400	12580983	535	535	535	535	0
310	20241025	134300	12580983	535	535	535	535	0
311	20241025	134200	12580983	535	535	535	535	0
312	20241025	134100	12580983	535	535	535	535	0
313	20241025	134000	12580983	535	535	535	535	0
314	20241025	133900	12580983	535	535	535	535	0
315	20241025	133800	12580983	535	535	535	535	0
316	20241025	133700	12580983	535	535	535	535	0
317	20241025	133600	12580983	535	535	535	535	0
318	20241025	133500	12580983	535	535	535	535	0
319	20241025	133400	12580983	535	535	535	535	0
320	20241025	133300	12580983	535	535	535	535	0
321	20241025	133200	12580983	535	535	535	535	0
322	20241025	133100	12580983	535	535	535	535	0
323	20241025	133000	12580983	535	535	535	535	0
324	20241025	132900	12580983	535	535	535	535	0
325	20241025	132800	12580983	535	535	535	535	0
326	20241025	132700	12580983	535	535	535	535	0
327	20241025	132600	12580983	535	535	535	535	0
328	20241025	132500	12580983	535	535	535	535	0
329	20241025	132400	12580983	535	535	535	535	0
330	20241025	132300	12580983	535	535	535	535	0
331	20241025	132200	12580983	535	535	535	535	0
332	20241025	132100	12580983	535	535	535	535	0
333	20241025	132000	12580983	535	535	535	535	0
334	20241025	131900	12580983	535	535	535	535	0
335	20241025	131800	12580983	535	535	535	535	0
336	20241025	131700	12580983	535	535	535	535	0
337	20241025	131600	12580983	535	535	535	535	0
338	20241025	131500	12580983	535	535	535	535	0
339	20241025	131400	12580983	535	535	535	535	55
340	20241025	131300	12551558	535	535	535	535	0
341	20241025	131200	12551558	535	535	535	535	703
342	20241025	131100	12175453	535	535	535	535	100
343	20241025	131000	12121953	536	536	536	536	0
344	20241025	130900	12121953	536	536	536	536	0
345	20241025	130800	12121953	536	536	536	536	0
346	20241025	130700	12121953	536	536	536	536	0
347	20241025	130600	12121953	536	536	536	536	0
348	20241025	130500	12121953	536	536	536	536	0
349	20241025	130400	12121953	536	536	536	536	0
350	20241025	130300	12121953	536	536	536	536	0
351	20241025	130200	12121953	536	536	536	536	0
352	20241025	130100	12121953	536	536	536	536	0
353	20241025	130000	12121953	536	536	536	536	0
354	20241025	125900	12121953	536	536	536	536	0
355	20241025	125800	12121953	536	536	536	536	0
356	20241025	125700	12121953	536	536	536	536	0
357	20241025	125600	12121953	536	536	536	536	0
358	20241025	125500	12121953	536	536	536	536	0
359	20241025	125400	12121953	536	536	536	536	0
360	20241025	125300	12121953	536	536	536	536	0
361	20241025	125200	12121953	536	536	536	536	0
362	20241025	125100	12121953	536	536	536	536	0
363	20241025	125000	12121953	536	536	536	536	0
364	20241025	124900	12121953	536	536	536	536	0
365	20241025	124800	12121953	536	536	536	536	0
366	20241025	124700	12121953	536	536	536	536	0
367	20241025	124600	12121953	536	536	536	536	0
368	20241025	124500	12121953	536	536	536	536	0
369	20241025	124400	12121953	536	536	536	536	2
370	20241025	124300	12120881	530	535	535	530	1405
371	20241025	124200	11371936	536	536	536	536	0
372	20241025	124100	11371936	536	536	536	536	0
373	20241025	124000	11371936	536	536	536	536	0
374	20241025	123900	11371936	536	536	536	536	0
375	20241025	123800	11371936	536	536	536	536	0
376	20241025	123700	11371936	536	536	536	536	0
377	20241025	123600	11371936	536	536	536	536	0
378	20241025	123500	11371936	536	536	536	536	0
379	20241025	123400	11371936	536	536	536	536	0
380	20241025	123300	11371936	536	536	536	536	0
381	20241025	123200	11371936	536	536	536	536	0
382	20241025	123100	11371936	536	536	536	536	0
383	20241025	123000	11371936	536	536	536	536	0
384	20241025	122900	11371936	536	536	536	536	0
385	20241025	122800	11371936	536	536	536	536	0
386	20241025	122700	11371936	536	536	536	536	0
387	20241025	122600	11371936	536	536	536	536	0
388	20241025	122500	11371936	536	536	536	536	0
389	20241025	122400	11371936	536	536	536	536	0
390	20241025	122300	11371936	536	536	536	536	0
391	20241025	122200	11371936	536	536	536	536	0
392	20241025	122100	11371936	536	536	536	536	10
393	20241025	122000	11366576	536	536	536	536	0
394	20241025	121900	11366576	536	536	536	536	0
395	20241025	121800	11366576	536	536	536	536	0
396	20241025	121700	11366576	536	536	536	536	0
397	20241025	121600	11366576	536	536	536	536	0
398	20241025	121500	11366576	536	536	536	536	0
399	20241025	121400	11366576	536	536	536	536	0
400	20241025	121300	11366576	536	536	536	536	0
401	20241025	121200	11366576	536	536	536	536	0
402	20241025	121100	11366576	536	536	536	536	0
403	20241025	121000	11366576	536	536	536	536	0
404	20241025	120900	11366576	536	536	536	536	0
405	20241025	120800	11366576	536	536	536	536	0
406	20241025	120700	11366576	536	536	536	536	0
407	20241025	120600	11366576	536	536	536	536	0
408	20241025	120500	11366576	536	536	536	536	0
409	20241025	120400	11366576	536	536	536	536	0
410	20241025	120300	11366576	536	536	536	536	0
411	20241025	120200	11366576	536	536	536	536	0
412	20241025	120100	11366576	536	536	536	536	0
413	20241025	120000	11366576	536	536	536	536	0
414	20241025	115900	11366576	536	536	536	536	0
415	20241025	115800	11366576	536	536	536	536	0
416	20241025	115700	11366576	536	536	536	536	0
417	20241025	115600	11366576	536	536	536	536	0
418	20241025	115500	11366576	536	536	536	536	0
419	20241025	115400	11366576	536	536	536	536	0
420	20241025	115300	11366576	536	536	536	536	0
421	20241025	115200	11366576	536	536	536	536	0
422	20241025	115100	11366576	536	536	536	536	0
423	20241025	115000	11366576	536	536	536	536	0
424	20241025	114900	11366576	536	536	536	536	0
425	20241025	114800	11366576	536	536	536	536	0
426	20241025	114700	11366576	536	536	536	536	0
427	20241025	114600	11366576	536	536	536	536	0
428	20241025	114500	11366576	536	536	536	536	0
429	20241025	114400	11366576	536	536	536	536	0
430	20241025	114300	11366576	536	536	536	536	0
431	20241025	114200	11366576	536	536	536	536	0
432	20241025	114100	11366576	536	536	536	536	0
433	20241025	114000	11366576	536	536	536	536	0
434	20241025	113900	11366576	536	536	536	536	0
435	20241025	113800	11366576	536	536	536	536	0
436	20241025	113700	11366576	536	536	536	536	0
437	20241025	113600	11366576	536	536	536	536	3
438	20241025	113500	11364968	536	536	536	536	0
439	20241025	113400	11364968	536	536	536	536	0
440	20241025	113300	11364968	536	536	536	536	0
441	20241025	113200	11364968	536	536	536	536	373
442	20241025	113100	11165040	536	536	536	536	0
443	20241025	113000	11165040	536	536	536	536	58
444	20241025	112900	11133952	536	536	536	536	0
445	20241025	112800	11133952	536	536	536	536	0
446	20241025	112700	11133952	536	536	536	536	0
447	20241025	112600	11133952	536	536	536	536	0
448	20241025	112500	11133952	536	536	536	536	0
449	20241025	112400	11133952	536	536	536	536	0
450	20241025	112300	11133952	536	536	536	536	0
451	20241025	112200	11133952	536	536	536	536	0
452	20241025	112100	11133952	536	536	536	536	0
453	20241025	112000	11133952	536	536	536	536	0
454	20241025	111900	11133952	536	536	536	536	0
455	20241025	111800	11133952	536	536	536	536	0
456	20241025	111700	11133952	536	536	536	536	0
457	20241025	111600	11133952	536	536	536	536	0
458	20241025	111500	11133952	536	536	536	536	0
459	20241025	111400	11133952	536	536	536	536	0
460	20241025	111300	11133952	536	536	536	536	0
461	20241025	111200	11133952	536	536	536	536	0
462	20241025	111100	11133952	536	536	536	536	0
463	20241025	111000	11133952	536	536	536	536	0
464	20241025	110900	11133952	536	536	536	536	0
465	20241025	110800	11133952	536	536	536	536	0
466	20241025	110700	11133952	536	536	536	536	0
467	20241025	110600	11133952	536	536	536	536	0
468	20241025	110500	11133952	536	536	536	536	0
469	20241025	110400	11133952	536	536	536	536	0
470	20241025	110300	11133952	536	536	536	536	0
471	20241025	110200	11133952	536	536	536	536	0
472	20241025	110100	11133952	536	536	536	536	0
473	20241025	110000	11133952	536	536	536	536	0
474	20241025	105900	11133952	536	536	536	536	0
475	20241025	105800	11133952	536	536	536	536	0
476	20241025	105700	11133952	536	536	536	536	0
477	20241025	105600	11133952	536	536	536	536	1
478	20241025	105500	11133416	536	536	536	536	0
479	20241025	105400	11133416	536	536	536	536	0
480	20241025	105300	11133416	536	536	536	536	0
481	20241025	105200	11133416	536	536	536	536	0
482	20241025	105100	11133416	536	536	536	536	0
483	20241025	105000	11133416	536	536	536	536	0
484	20241025	104900	11133416	536	536	536	536	0
485	20241025	104800	11133416	536	536	536	536	0
486	20241025	104700	11133416	536	536	536	536	0
487	20241025	104600	11133416	536	536	536	536	0
488	20241025	104500	11133416	536	536	536	536	0
489	20241025	104400	11133416	536	536	536	536	0
490	20241025	104300	11133416	536	536	536	536	0
491	20241025	104200	11133416	536	536	536	536	0
492	20241025	104100	11133416	536	536	536	536	0
493	20241025	104000	11133416	536	536	536	536	0
494	20241025	103900	11133416	536	536	536	536	0
495	20241025	103800	11133416	536	536	536	536	0
496	20241025	103700	11133416	536	536	536	536	0
497	20241025	103600	11133416	536	536	536	536	244
498	20241025	103500	11002632	540	540	540	540	0
499	20241025	103400	11002632	540	537	540	536	3051
500	20241025	103300	9366627	537	537	537	537	0
501	20241025	103200	9366627	537	537	537	537	0
502	20241025	103100	9366627	537	537	537	537	0
503	20241025	103000	9366627	537	537	537	537	0
504	20241025	102900	9366627	537	537	537	537	1
505	20241025	102800	9366090	538	538	538	538	0
506	20241025	102700	9366090	538	538	538	538	0
507	20241025	102600	9366090	538	538	538	538	0
508	20241025	102500	9366090	538	538	538	538	568
509	20241025	102400	9060506	538	539	539	538	38
510	20241025	102300	9040042	542	542	542	542	0
511	20241025	102200	9040042	542	542	542	542	0
512	20241025	102100	9040042	542	542	542	542	0
513	20241025	102000	9040042	542	542	542	542	0
514	20241025	101900	9040042	542	542	542	542	0
515	20241025	101800	9040042	542	542	542	542	0
516	20241025	101700	9040042	542	542	542	542	1405
517	20241025	101600	8278532	542	542	542	542	0
518	20241025	101500	8278532	542	542	542	542	0
519	20241025	101400	8278532	542	542	542	542	0
520	20241025	101300	8278532	542	542	542	542	0
521	20241025	101200	8278532	542	542	542	542	0
522	20241025	101100	8278532	542	542	542	542	0
523	20241025	101000	8278532	542	542	542	542	0
524	20241025	100900	8278532	542	542	542	542	0
525	20241025	100800	8278532	542	542	542	542	0
526	20241025	100700	8278532	542	542	542	542	0
527	20241025	100600	8278532	542	542	542	542	0
528	20241025	100500	8278532	542	542	542	542	1
529	20241025	100400	8277990	542	542	542	542	0
530	20241025	100300	8277990	542	542	542	542	0
531	20241025	100200	8277990	542	542	542	542	0
532	20241025	100100	8277990	542	542	542	542	0
533	20241025	100000	8277990	542	542	542	542	0
534	20241025	095900	8277990	542	542	542	542	0
535	20241025	095800	8277990	542	542	542	542	0
536	20241025	095700	8277990	542	542	542	542	0
537	20241025	095600	8277990	542	542	542	542	0
538	20241025	095500	8277990	542	542	542	542	0
539	20241025	095400	8277990	542	542	542	542	0
540	20241025	095300	8277990	542	542	542	542	0
541	20241025	095200	8277990	542	542	542	542	0
542	20241025	095100	8277990	542	542	542	542	0
543	20241025	095000	8277990	542	542	542	542	0
544	20241025	094900	8277990	542	542	542	542	0
545	20241025	094800	8277990	542	542	542	542	0
546	20241025	094700	8277990	542	542	542	542	0
547	20241025	094600	8277990	542	542	542	542	0
548	20241025	094500	8277990	542	542	542	542	0
549	20241025	094400	8277990	542	542	542	542	0
550	20241025	094300	8277990	542	542	542	542	0
551	20241025	094200	8277990	542	541	542	541	205
552	20241025	094100	8166885	542	542	542	542	0
553	20241025	094000	8166885	542	542	542	542	0
554	20241025	093900	8166885	542	542	542	542	0
555	20241025	093800	8166885	542	542	542	542	0
556	20241025	093700	8166885	542	542	542	542	0
557	20241025	093600	8166885	542	542	542	542	0
558	20241025	093500	8166885	542	542	542	542	0
559	20241025	093400	8166885	542	542	542	542	0
560	20241025	093300	8166885	542	542	542	542	0
561	20241025	093200	8166885	542	542	542	542	0
562	20241025	093100	8166885	542	542	542	542	0
563	20241025	093000	8166885	542	542	542	542	0
564	20241025	092900	8166885	542	542	542	542	0
565	20241025	092800	8166885	542	542	542	542	0
566	20241025	092700	8166885	542	542	542	542	0
567	20241025	092600	8166885	542	542	542	542	0
568	20241025	092500	8166885	542	542	542	542	0
569	20241025	092400	8166885	542	542	542	542	0
570	20241025	092300	8166885	542	542	542	542	235
571	20241025	092200	8039515	542	542	542	542	0
572	20241025	092100	8039515	542	542	542	542	0
573	20241025	092000	8039515	542	542	542	542	100
574	20241025	091900	7985315	542	542	542	542	0
575	20241025	091800	7985315	542	542	542	542	0
576	20241025	091700	7985315	542	542	542	542	0
577	20241025	091600	7985315	542	542	542	542	0
578	20241025	091500	7985315	542	538	542	538	1003
579	20241025	091400	7445689	543	543	543	543	0
580	20241025	091300	7445689	543	543	543	543	0
581	20241025	091200	7445689	543	543	543	543	0
582	20241025	091100	7445689	543	543	543	543	0
583	20241025	091000	7445689	543	539	543	539	15
584	20241025	090900	7437596	537	540	540	537	1047
585	20241025	090800	6873863	543	543	543	543	0
586	20241025	090700	6873863	543	543	543	543	1047
587	20241025	090600	6305342	543	540	543	540	95
588	20241025	090500	6253763	543	543	543	543	1031
589	20241025	090400	5693930	543	543	543	543	0
590	20241025	090300	5693930	543	541	543	541	30
591	20241025	090200	5677670	539	533	539	530	3366
592	20241025	090100	3889226	520	520	520	520	0
593	20241025	090000	3889226	520	533	533	520	7361