KissMeData/020180/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	190600	37358559	868	868	868	868	147
3	20241025	190500	37358559	868	868	868	868	0
4	20241025	190400	37358559	868	868	868	868	0
5	20241025	190300	37358559	868	868	868	868	0
6	20241025	190200	37358559	868	868	868	868	0
7	20241025	190100	37358559	868	868	868	868	0
8	20241025	190000	37358559	868	868	868	868	0
9	20241025	185900	37358559	868	868	868	868	0
10	20241025	185800	37358559	868	868	868	868	0
11	20241025	185700	37358559	868	868	868	868	0
12	20241025	185600	37358559	868	868	868	868	0
13	20241025	185500	37358559	868	868	868	868	0
14	20241025	185400	37358559	868	868	868	868	0
15	20241025	185300	37358559	868	868	868	868	0
16	20241025	185200	37358559	868	868	868	868	0
17	20241025	185100	37358559	868	868	868	868	0
18	20241025	185000	37358559	868	868	868	868	0
19	20241025	184900	37358559	868	868	868	868	0
20	20241025	184800	37358559	868	868	868	868	0
21	20241025	184700	37358559	868	868	868	868	0
22	20241025	184600	37358559	868	868	868	868	0
23	20241025	184500	37358559	868	868	868	868	0
24	20241025	184400	37358559	868	868	868	868	0
25	20241025	184300	37358559	868	868	868	868	0
26	20241025	184200	37358559	868	868	868	868	0
27	20241025	184100	37358559	868	868	868	868	0
28	20241025	184000	37358559	868	868	868	868	0
29	20241025	183900	37358559	868	868	868	868	0
30	20241025	183800	37358559	868	868	868	868	0
31	20241025	183700	37358559	868	868	868	868	0
32	20241025	183600	37358559	868	868	868	868	147
33	20241025	183500	37358559	868	868	868	868	0
34	20241025	183400	37358559	868	868	868	868	0
35	20241025	183300	37358559	868	868	868	868	0
36	20241025	183200	37358559	868	868	868	868	0
37	20241025	183100	37358559	868	868	868	868	0
38	20241025	183000	37358559	868	868	868	868	0
39	20241025	182900	37358559	868	868	868	868	0
40	20241025	182800	37358559	868	868	868	868	0
41	20241025	182700	37358559	868	868	868	868	0
42	20241025	182600	37358559	868	868	868	868	0
43	20241025	182500	37358559	868	868	868	868	0
44	20241025	182400	37358559	868	868	868	868	0
45	20241025	182300	37358559	868	868	868	868	0
46	20241025	182200	37358559	868	868	868	868	0
47	20241025	182100	37358559	868	868	868	868	0
48	20241025	182000	37358559	868	868	868	868	0
49	20241025	181900	37358559	868	868	868	868	0
50	20241025	181800	37358559	868	868	868	868	0
51	20241025	181700	37358559	868	868	868	868	0
52	20241025	181600	37358559	868	868	868	868	0
53	20241025	181500	37358559	868	868	868	868	0
54	20241025	181400	37358559	868	868	868	868	0
55	20241025	181300	37358559	868	868	868	868	0
56	20241025	181200	37358559	868	868	868	868	0
57	20241025	181100	37358559	868	868	868	868	0
58	20241025	181000	37358559	868	868	868	868	0
59	20241025	180900	37358559	868	868	868	868	0
60	20241025	180800	37358559	868	868	868	868	0
61	20241025	180700	37358559	868	868	868	868	0
62	20241025	180600	37358559	868	868	868	868	147
63	20241025	180500	37358559	868	868	868	868	0
64	20241025	180400	37358559	868	868	868	868	0
65	20241025	180300	37358559	868	868	868	868	0
66	20241025	180200	37358559	868	868	868	868	0
67	20241025	180100	37358559	868	868	868	868	0
68	20241025	180000	37358559	868	868	868	868	0
69	20241025	175900	37358559	868	868	868	868	0
70	20241025	175800	37358559	868	868	868	868	0
71	20241025	175700	37358559	868	868	868	868	0
72	20241025	175600	37358559	868	868	868	868	0
73	20241025	175500	37358559	868	868	868	868	0
74	20241025	175400	37358559	868	868	868	868	0
75	20241025	175300	37358559	868	868	868	868	0
76	20241025	175200	37358559	868	868	868	868	0
77	20241025	175100	37358559	868	868	868	868	0
78	20241025	175000	37358559	868	868	868	868	0
79	20241025	174900	37358559	868	868	868	868	0
80	20241025	174800	37358559	868	868	868	868	0
81	20241025	174700	37358559	868	868	868	868	0
82	20241025	174600	37358559	868	868	868	868	0
83	20241025	174500	37358559	868	868	868	868	0
84	20241025	174400	37358559	868	868	868	868	0
85	20241025	174300	37358559	868	868	868	868	0
86	20241025	174200	37358559	868	868	868	868	0
87	20241025	174100	37358559	868	868	868	868	0
88	20241025	174000	37358559	868	868	868	868	0
89	20241025	173900	37358559	868	868	868	868	0
90	20241025	173800	37358559	868	868	868	868	0
91	20241025	173700	37358559	868	868	868	868	0
92	20241025	173600	37358559	868	868	868	868	147
93	20241025	173500	37358559	868	868	868	868	0
94	20241025	173400	37358559	868	868	868	868	0
95	20241025	173300	37358559	868	868	868	868	0
96	20241025	173200	37358559	868	868	868	868	0
97	20241025	173100	37358559	868	868	868	868	0
98	20241025	173000	37358559	868	868	868	868	0
99	20241025	172900	37358559	868	868	868	868	0
100	20241025	172800	37358559	868	868	868	868	0
101	20241025	172700	37358559	868	868	868	868	0
102	20241025	172600	37358559	868	868	868	868	0
103	20241025	172500	37358559	868	868	868	868	0
104	20241025	172400	37358559	868	868	868	868	0
105	20241025	172300	37358559	868	868	868	868	0
106	20241025	172200	37358559	868	868	868	868	0
107	20241025	172100	37358559	868	868	868	868	0
108	20241025	172000	37358559	868	868	868	868	0
109	20241025	171900	37358559	868	868	868	868	0
110	20241025	171800	37358559	868	868	868	868	0
111	20241025	171700	37358559	868	868	868	868	0
112	20241025	171600	37358559	868	868	868	868	0
113	20241025	171500	37358559	868	868	868	868	0
114	20241025	171400	37358559	868	868	868	868	0
115	20241025	171300	37358559	868	868	868	868	0
116	20241025	171200	37358559	868	868	868	868	0
117	20241025	171100	37358559	868	868	868	868	0
118	20241025	171000	37358559	868	868	868	868	0
119	20241025	170900	37358559	868	868	868	868	0
120	20241025	170800	37358559	868	868	868	868	0
121	20241025	170700	37358559	868	868	868	868	0
122	20241025	170600	37358559	868	868	868	868	147
123	20241025	170500	37358559	868	868	868	868	0
124	20241025	170400	37358559	868	868	868	868	0
125	20241025	170300	37358559	868	868	868	868	0
126	20241025	170200	37358559	868	868	868	868	0
127	20241025	170100	37358559	868	868	868	868	0
128	20241025	170000	37358559	868	868	868	868	0
129	20241025	165900	37358559	868	868	868	868	0
130	20241025	165800	37358559	868	868	868	868	0
131	20241025	165700	37358559	868	868	868	868	0
132	20241025	165600	37358559	868	868	868	868	0
133	20241025	165500	37358559	868	868	868	868	0
134	20241025	165400	37358559	868	868	868	868	0
135	20241025	165300	37358559	868	868	868	868	0
136	20241025	165200	37358559	868	868	868	868	0
137	20241025	165100	37358559	868	868	868	868	0
138	20241025	165000	37358559	868	868	868	868	0
139	20241025	164900	37358559	868	868	868	868	0
140	20241025	164800	37358559	868	868	868	868	0
141	20241025	164700	37358559	868	868	868	868	0
142	20241025	164600	37358559	868	868	868	868	0
143	20241025	164500	37358559	868	868	868	868	0
144	20241025	164400	37358559	868	868	868	868	0
145	20241025	164300	37358559	868	868	868	868	0
146	20241025	164200	37358559	868	868	868	868	0
147	20241025	164100	37358559	868	868	868	868	0
148	20241025	164000	37358559	868	868	868	868	0
149	20241025	163900	37358559	868	868	868	868	0
150	20241025	163800	37358559	868	868	868	868	0
151	20241025	163700	37358559	868	868	868	868	0
152	20241025	163600	37358559	868	868	868	868	147
153	20241025	163500	37358559	868	868	868	868	0
154	20241025	163400	37358559	868	868	868	868	0
155	20241025	163300	37358559	868	868	868	868	0
156	20241025	163200	37358559	868	868	868	868	0
157	20241025	163100	37358559	868	868	868	868	0
158	20241025	163000	37358559	868	868	868	868	0
159	20241025	162900	37358559	868	868	868	868	0
160	20241025	162800	37358559	868	868	868	868	0
161	20241025	162700	37358559	868	868	868	868	0
162	20241025	162600	37358559	868	868	868	868	0
163	20241025	162500	37358559	868	868	868	868	0
164	20241025	162400	37358559	868	868	868	868	0
165	20241025	162300	37358559	868	868	868	868	0
166	20241025	162200	37358559	868	868	868	868	0
167	20241025	162100	37358559	868	868	868	868	0
168	20241025	162000	37358559	868	868	868	868	0
169	20241025	161900	37358559	868	868	868	868	0
170	20241025	161800	37358559	868	868	868	868	0
171	20241025	161700	37358559	868	868	868	868	0
172	20241025	161600	37358559	868	868	868	868	0
173	20241025	161500	37358559	868	868	868	868	0
174	20241025	161400	37358559	868	868	868	868	0
175	20241025	161300	37358559	868	868	868	868	0
176	20241025	161200	37358559	868	868	868	868	0
177	20241025	161100	37358559	868	868	868	868	0
178	20241025	161000	37358559	868	868	868	868	0
179	20241025	160900	37358559	868	868	868	868	0
180	20241025	160800	37358559	868	868	868	868	0
181	20241025	160700	37358559	868	868	868	868	0
182	20241025	160600	37358559	868	868	868	868	147
183	20241025	160500	37358559	868	868	868	868	0
184	20241025	160400	37358559	868	868	868	868	0
185	20241025	160300	37358559	868	868	868	868	0
186	20241025	160200	37358559	868	868	868	868	0
187	20241025	160100	37358559	868	868	868	868	0
188	20241025	160000	37358559	868	868	868	868	0
189	20241025	155900	37358559	868	868	868	868	0
190	20241025	155800	37358559	868	868	868	868	0
191	20241025	155700	37358559	868	868	868	868	0
192	20241025	155600	37358559	868	868	868	868	0
193	20241025	155500	37358559	868	868	868	868	0
194	20241025	155400	37358559	868	868	868	868	0
195	20241025	155300	37358559	868	868	868	868	0
196	20241025	155200	37358559	868	868	868	868	0
197	20241025	155100	37358559	868	868	868	868	0
198	20241025	155000	37358559	868	868	868	868	0
199	20241025	154900	37358559	868	868	868	868	0
200	20241025	154800	37358559	868	868	868	868	0
201	20241025	154700	37358559	868	868	868	868	0
202	20241025	154600	37358559	868	868	868	868	0
203	20241025	154500	37358559	868	868	868	868	0
204	20241025	154400	37358559	868	868	868	868	0
205	20241025	154300	37358559	868	868	868	868	0
206	20241025	154200	37358559	868	868	868	868	0
207	20241025	154100	37358559	868	868	868	868	0
208	20241025	154000	37358559	868	868	868	868	0
209	20241025	153900	37358559	868	868	868	868	0
210	20241025	153800	37358559	868	868	868	868	0
211	20241025	153700	37358559	868	868	868	868	0
212	20241025	153600	37358559	868	868	868	868	147
213	20241025	153500	37358559	868	868	868	868	0
214	20241025	153400	37358559	868	868	868	868	0
215	20241025	153300	37358559	868	868	868	868	0
216	20241025	153200	37358559	868	868	868	868	0
217	20241025	153100	37358559	868	868	868	868	0
218	20241025	153000	37358559	868	868	868	868	147
219	20241025	152900	37230963	868	868	868	868	0
220	20241025	152800	37230963	868	868	868	868	0
221	20241025	152700	37230963	868	868	868	868	0
222	20241025	152600	37230963	868	868	868	868	0
223	20241025	152500	37230963	868	868	868	868	0
224	20241025	152400	37230963	868	868	868	868	0
225	20241025	152300	37230963	868	868	868	868	0
226	20241025	152200	37230963	868	868	868	868	0
227	20241025	152100	37230963	868	868	868	868	0
228	20241025	152000	37230963	868	868	868	868	0
229	20241025	151900	37230963	868	865	868	865	4620
230	20241025	151800	33234654	865	865	865	865	0
231	20241025	151700	33234654	865	865	865	865	0
232	20241025	151600	33234654	865	865	865	865	0
233	20241025	151500	33234654	865	865	865	865	0
234	20241025	151400	33234654	865	865	865	865	0
235	20241025	151300	33234654	865	865	865	865	0
236	20241025	151200	33234654	865	865	865	865	0
237	20241025	151100	33234654	865	865	865	865	0
238	20241025	151000	33234654	865	865	865	865	0
239	20241025	150900	33234654	865	865	865	865	0
240	20241025	150800	33234654	865	865	865	865	0
241	20241025	150700	33234654	865	865	865	865	0
242	20241025	150600	33234654	865	865	865	865	0
243	20241025	150500	33234654	865	865	865	865	0
244	20241025	150400	33234654	865	865	865	865	0
245	20241025	150300	33234654	865	865	865	865	0
246	20241025	150200	33234654	865	865	865	865	0
247	20241025	150100	33234654	865	865	865	865	1
248	20241025	150000	33233789	865	865	865	865	0
249	20241025	145900	33233789	865	865	865	865	0
250	20241025	145800	33233789	865	865	865	865	0
251	20241025	145700	33233789	865	865	865	865	0
252	20241025	145600	33233789	865	865	865	865	0
253	20241025	145500	33233789	865	865	865	865	0
254	20241025	145400	33233789	865	865	865	865	0
255	20241025	145300	33233789	865	865	865	865	0
256	20241025	145200	33233789	865	865	865	865	0
257	20241025	145100	33233789	865	865	865	865	0
258	20241025	145000	33233789	865	865	865	865	0
259	20241025	144900	33233789	865	865	865	865	0
260	20241025	144800	33233789	865	865	865	865	10
261	20241025	144700	33225139	865	865	865	865	0
262	20241025	144600	33225139	865	865	865	865	0
263	20241025	144500	33225139	865	865	865	865	0
264	20241025	144400	33225139	865	865	865	865	0
265	20241025	144300	33225139	865	865	865	865	0
266	20241025	144200	33225139	865	864	865	864	293
267	20241025	144100	32971985	864	864	864	864	4
268	20241025	144000	32968529	864	864	864	864	0
269	20241025	143900	32968529	864	864	864	864	0
270	20241025	143800	32968529	864	864	864	864	0
271	20241025	143700	32968529	864	864	864	864	0
272	20241025	143600	32968529	864	864	864	864	0
273	20241025	143500	32968529	864	864	864	864	0
274	20241025	143400	32968529	864	864	864	864	1
275	20241025	143300	32967665	864	864	864	864	0
276	20241025	143200	32967665	864	864	864	864	0
277	20241025	143100	32967665	864	864	864	864	0
278	20241025	143000	32967665	864	864	864	864	0
279	20241025	142900	32967665	864	864	864	864	0
280	20241025	142800	32967665	864	864	864	864	0
281	20241025	142700	32967665	864	864	864	864	0
282	20241025	142600	32967665	864	864	864	864	0
283	20241025	142500	32967665	864	864	864	864	0
284	20241025	142400	32967665	864	864	864	864	0
285	20241025	142300	32967665	864	864	864	864	0
286	20241025	142200	32967665	864	864	864	864	0
287	20241025	142100	32967665	864	864	864	864	0
288	20241025	142000	32967665	864	864	864	864	0
289	20241025	141900	32967665	864	864	864	864	0
290	20241025	141800	32967665	864	864	864	864	0
291	20241025	141700	32967665	864	864	864	864	0
292	20241025	141600	32967665	864	864	864	864	1157
293	20241025	141500	31968017	864	864	864	864	0
294	20241025	141400	31968017	864	864	864	864	0
295	20241025	141300	31968017	864	864	864	864	2
296	20241025	141200	31966289	864	864	864	864	0
297	20241025	141100	31966289	864	864	864	864	0
298	20241025	141000	31966289	864	864	864	864	0
299	20241025	140900	31966289	864	864	864	864	0
300	20241025	140800	31966289	864	864	864	864	1836
301	20241025	140700	30379985	864	864	864	864	0
302	20241025	140600	30379985	864	864	864	864	0
303	20241025	140500	30379985	864	864	864	864	0
304	20241025	140400	30379985	864	864	864	864	1
305	20241025	140300	30379121	861	861	861	861	19
306	20241025	140200	30362762	864	864	864	864	0
307	20241025	140100	30362762	864	864	864	864	0
308	20241025	140000	30362762	864	864	864	864	0
309	20241025	135900	30362762	864	864	864	864	0
310	20241025	135800	30362762	864	864	864	864	0
311	20241025	135700	30362762	864	864	864	864	0
312	20241025	135600	30362762	864	864	864	864	0
313	20241025	135500	30362762	864	864	864	864	0
314	20241025	135400	30362762	864	864	864	864	0
315	20241025	135300	30362762	864	864	864	864	0
316	20241025	135200	30362762	864	864	864	864	0
317	20241025	135100	30362762	864	864	864	864	0
318	20241025	135000	30362762	864	864	864	864	0
319	20241025	134900	30362762	864	864	864	864	0
320	20241025	134800	30362762	864	864	864	864	0
321	20241025	134700	30362762	864	864	864	864	0
322	20241025	134600	30362762	864	864	864	864	0
323	20241025	134500	30362762	864	864	864	864	0
324	20241025	134400	30362762	864	864	864	864	0
325	20241025	134300	30362762	864	864	864	864	0
326	20241025	134200	30362762	864	864	864	864	0
327	20241025	134100	30362762	864	864	864	864	1
328	20241025	134000	30361898	860	860	860	860	0
329	20241025	133900	30361898	860	860	860	860	0
330	20241025	133800	30361898	860	860	860	860	0
331	20241025	133700	30361898	860	860	860	860	130
332	20241025	133600	30250098	864	864	864	864	0
333	20241025	133500	30250098	864	864	864	864	0
334	20241025	133400	30250098	864	864	864	864	0
335	20241025	133300	30250098	864	864	864	864	0
336	20241025	133200	30250098	864	864	864	864	0
337	20241025	133100	30250098	864	864	864	864	0
338	20241025	133000	30250098	864	864	864	864	0
339	20241025	132900	30250098	864	864	864	864	0
340	20241025	132800	30250098	864	864	864	864	0
341	20241025	132700	30250098	864	864	864	864	0
342	20241025	132600	30250098	864	864	864	864	0
343	20241025	132500	30250098	864	864	864	864	0
344	20241025	132400	30250098	864	864	864	864	0
345	20241025	132300	30250098	864	864	864	864	1
346	20241025	132200	30249234	860	860	860	860	200
347	20241025	132100	30077234	860	860	860	860	220
348	20241025	132000	29888034	864	864	864	864	0
349	20241025	131900	29888034	864	864	864	864	0
350	20241025	131800	29888034	864	864	864	864	0
351	20241025	131700	29888034	864	864	864	864	0
352	20241025	131600	29888034	864	864	864	864	0
353	20241025	131500	29888034	864	864	864	864	0
354	20241025	131400	29888034	864	864	864	864	0
355	20241025	131300	29888034	864	864	864	864	0
356	20241025	131200	29888034	864	864	864	864	0
357	20241025	131100	29888034	864	864	864	864	0
358	20241025	131000	29888034	864	864	864	864	0
359	20241025	130900	29888034	864	864	864	864	0
360	20241025	130800	29888034	864	864	864	864	1
361	20241025	130700	29887170	860	860	860	860	0
362	20241025	130600	29887170	860	860	860	860	220
363	20241025	130500	29697970	863	863	863	863	0
364	20241025	130400	29697970	863	863	863	863	0
365	20241025	130300	29697970	863	863	863	863	0
366	20241025	130200	29697970	863	863	863	863	0
367	20241025	130100	29697970	863	863	863	863	0
368	20241025	130000	29697970	863	863	863	863	0
369	20241025	125900	29697970	863	863	863	863	0
370	20241025	125800	29697970	863	863	863	863	0
371	20241025	125700	29697970	863	863	863	863	0
372	20241025	125600	29697970	863	863	863	863	0
373	20241025	125500	29697970	863	863	863	863	0
374	20241025	125400	29697970	863	863	863	863	0
375	20241025	125300	29697970	863	863	863	863	0
376	20241025	125200	29697970	863	863	863	863	0
377	20241025	125100	29697970	863	863	863	863	0
378	20241025	125000	29697970	863	863	863	863	0
379	20241025	124900	29697970	863	863	863	863	0
380	20241025	124800	29697970	863	863	863	863	0
381	20241025	124700	29697970	863	863	863	863	0
382	20241025	124600	29697970	863	863	863	863	500
383	20241025	124500	29266470	860	860	860	860	0
384	20241025	124400	29266470	860	860	860	860	0
385	20241025	124300	29266470	860	860	860	860	0
386	20241025	124200	29266470	860	860	860	860	0
387	20241025	124100	29266470	860	860	860	860	0
388	20241025	124000	29266470	860	860	860	860	0
389	20241025	123900	29266470	860	860	860	860	0
390	20241025	123800	29266470	860	860	860	860	0
391	20241025	123700	29266470	860	860	860	860	0
392	20241025	123600	29266470	860	860	860	860	0
393	20241025	123500	29266470	860	860	860	860	0
394	20241025	123400	29266470	860	860	860	860	0
395	20241025	123300	29266470	860	860	860	860	0
396	20241025	123200	29266470	860	860	860	860	0
397	20241025	123100	29266470	860	860	860	860	0
398	20241025	123000	29266470	860	860	860	860	0
399	20241025	122900	29266470	860	860	860	860	0
400	20241025	122800	29266470	860	860	860	860	0
401	20241025	122700	29266470	860	860	860	860	1
402	20241025	122600	29265610	863	863	863	863	2
403	20241025	122500	29263884	864	864	864	864	0
404	20241025	122400	29263884	864	864	864	864	0
405	20241025	122300	29263884	864	864	864	864	0
406	20241025	122200	29263884	864	864	864	864	0
407	20241025	122100	29263884	864	864	864	864	0
408	20241025	122000	29263884	864	864	864	864	0
409	20241025	121900	29263884	864	864	864	864	10
410	20241025	121800	29255244	864	864	864	864	1
411	20241025	121700	29254380	862	862	862	862	1000
412	20241025	121600	28392380	865	865	865	865	0
413	20241025	121500	28392380	865	865	865	865	0
414	20241025	121400	28392380	865	858	865	858	346
415	20241025	121300	28095505	858	860	860	858	3125
416	20241025	121200	25410886	865	865	865	865	0
417	20241025	121100	25410886	865	865	865	865	0
418	20241025	121000	25410886	865	865	865	865	1250
419	20241025	120900	24329636	865	865	865	865	0
420	20241025	120800	24329636	865	865	865	865	0
421	20241025	120700	24329636	865	865	865	865	0
422	20241025	120600	24329636	865	865	865	865	0
423	20241025	120500	24329636	865	865	865	865	0
424	20241025	120400	24329636	865	865	865	865	0
425	20241025	120300	24329636	865	865	865	865	0
426	20241025	120200	24329636	865	865	865	865	0
427	20241025	120100	24329636	865	865	865	865	0
428	20241025	120000	24329636	865	865	865	865	0
429	20241025	115900	24329636	865	865	865	865	0
430	20241025	115800	24329636	865	865	865	865	0
431	20241025	115700	24329636	865	865	865	865	0
432	20241025	115600	24329636	865	865	865	865	0
433	20241025	115500	24329636	865	865	865	865	0
434	20241025	115400	24329636	865	865	865	865	0
435	20241025	115300	24329636	865	865	865	865	0
436	20241025	115200	24329636	865	865	865	865	0
437	20241025	115100	24329636	865	865	865	865	0
438	20241025	115000	24329636	865	865	865	865	0
439	20241025	114900	24329636	865	865	865	865	1
440	20241025	114800	24328771	859	859	859	859	6
441	20241025	114700	24323617	859	859	859	859	0
442	20241025	114600	24323617	859	861	861	859	800
443	20241025	114500	23635756	868	868	868	868	0
444	20241025	114400	23635756	868	868	868	868	0
445	20241025	114300	23635756	868	863	868	860	12001
446	20241025	114200	13295962	863	863	863	863	0
447	20241025	114100	13295962	863	863	863	863	35
448	20241025	114000	13265757	869	869	869	869	0
449	20241025	113900	13265757	869	869	869	869	0
450	20241025	113800	13265757	869	869	869	869	0
451	20241025	113700	13265757	869	869	869	869	0
452	20241025	113600	13265757	869	869	869	869	0
453	20241025	113500	13265757	869	869	869	869	0
454	20241025	113400	13265757	869	869	869	869	0
455	20241025	113300	13265757	869	869	869	869	0
456	20241025	113200	13265757	869	869	869	869	0
457	20241025	113100	13265757	869	869	869	869	0
458	20241025	113000	13265757	869	869	869	869	0
459	20241025	112900	13265757	869	869	869	869	0
460	20241025	112800	13265757	869	869	869	869	0
461	20241025	112700	13265757	869	869	869	869	0
462	20241025	112600	13265757	869	869	869	869	1
463	20241025	112500	13264888	862	862	862	862	0
464	20241025	112400	13264888	862	862	862	862	0
465	20241025	112300	13264888	862	862	862	862	0
466	20241025	112200	13264888	862	862	862	862	0
467	20241025	112100	13264888	862	862	862	862	30
468	20241025	112000	13239028	868	868	868	868	220
469	20241025	111900	13048068	868	868	868	868	290
470	20241025	111800	12796348	868	868	868	868	0
471	20241025	111700	12796348	868	868	868	868	0
472	20241025	111600	12796348	868	868	868	868	0
473	20241025	111500	12796348	868	868	868	868	0
474	20241025	111400	12796348	868	868	868	868	0
475	20241025	111300	12796348	868	868	868	868	0
476	20241025	111200	12796348	868	868	868	868	0
477	20241025	111100	12796348	868	868	868	868	0
478	20241025	111000	12796348	868	868	868	868	0
479	20241025	110900	12796348	868	868	868	868	0
480	20241025	110800	12796348	868	868	868	868	0
481	20241025	110700	12796348	868	868	868	868	0
482	20241025	110600	12796348	868	868	868	868	0
483	20241025	110500	12796348	868	868	868	868	0
484	20241025	110400	12796348	868	868	868	868	0
485	20241025	110300	12796348	868	868	868	868	0
486	20241025	110200	12796348	868	868	868	868	0
487	20241025	110100	12796348	868	868	868	868	0
488	20241025	110000	12796348	868	868	868	868	0
489	20241025	105900	12796348	868	868	868	868	0
490	20241025	105800	12796348	868	868	868	868	1
491	20241025	105700	12795480	863	863	863	863	0
492	20241025	105600	12795480	863	863	863	863	200
493	20241025	105500	12622880	863	863	863	863	0
494	20241025	105400	12622880	863	863	863	863	819
495	20241025	105300	11916083	863	863	863	863	28
496	20241025	105200	11891919	862	862	862	862	0
497	20241025	105100	11891919	862	862	862	862	120
498	20241025	105000	11788479	863	863	863	863	0
499	20241025	104900	11788479	863	863	863	863	0
500	20241025	104800	11788479	863	863	863	863	0
501	20241025	104700	11788479	863	863	863	863	0
502	20241025	104600	11788479	863	863	863	863	0
503	20241025	104500	11788479	863	863	863	863	168
504	20241025	104400	11643495	868	868	868	868	0
505	20241025	104300	11643495	868	868	868	868	0
506	20241025	104200	11643495	868	868	868	868	0
507	20241025	104100	11643495	868	868	868	868	0
508	20241025	104000	11643495	868	868	868	868	0
509	20241025	103900	11643495	868	868	868	868	0
510	20241025	103800	11643495	868	868	868	868	1
511	20241025	103700	11642627	864	864	864	864	0
512	20241025	103600	11642627	864	864	864	864	0
513	20241025	103500	11642627	864	864	864	864	0
514	20241025	103400	11642627	864	864	864	864	0
515	20241025	103300	11642627	864	864	864	864	0
516	20241025	103200	11642627	864	864	864	864	0
517	20241025	103100	11642627	864	864	864	864	0
518	20241025	103000	11642627	864	864	864	864	143
519	20241025	102900	11519075	865	865	865	865	0
520	20241025	102800	11519075	865	865	865	865	200
521	20241025	102700	11346075	869	869	869	869	0
522	20241025	102600	11346075	869	869	869	869	1155
523	20241025	102500	10342380	869	869	869	869	0
524	20241025	102400	10342380	869	869	869	869	0
525	20241025	102300	10342380	869	869	869	869	7
526	20241025	102200	10336297	870	870	870	870	0
527	20241025	102100	10336297	870	870	870	870	0
528	20241025	102000	10336297	870	870	870	870	0
529	20241025	101900	10336297	870	870	870	870	0
530	20241025	101800	10336297	870	870	870	870	0
531	20241025	101700	10336297	870	867	870	867	574
532	20241025	101600	9838544	864	864	864	864	0
533	20241025	101500	9838544	864	864	864	864	0
534	20241025	101400	9838544	864	864	864	864	0
535	20241025	101300	9838544	864	864	864	864	0
536	20241025	101200	9838544	864	864	864	864	0
537	20241025	101100	9838544	864	864	864	864	19
538	20241025	101000	9822128	869	869	869	869	0
539	20241025	100900	9822128	869	869	869	869	0
540	20241025	100800	9822128	869	869	869	869	0
541	20241025	100700	9822128	869	869	869	869	0
542	20241025	100600	9822128	869	869	869	869	0
543	20241025	100500	9822128	869	869	869	869	0
544	20241025	100400	9822128	869	866	869	866	10
545	20241025	100300	9813465	866	866	866	866	1
546	20241025	100200	9812599	864	864	864	864	0
547	20241025	100100	9812599	864	864	864	864	200
548	20241025	100000	9639799	863	863	863	863	180
549	20241025	095900	9484459	864	864	864	864	0
550	20241025	095800	9484459	864	864	864	864	0
551	20241025	095700	9484459	864	864	864	864	0
552	20241025	095600	9484459	864	864	864	864	0
553	20241025	095500	9484459	864	864	864	864	1000
554	20241025	095400	8620459	864	864	864	864	0
555	20241025	095300	8620459	864	864	864	864	56
556	20241025	095200	8572075	864	864	864	864	0
557	20241025	095100	8572075	864	864	864	864	5
558	20241025	095000	8567755	863	863	863	862	1306
559	20241025	094900	7440983	870	870	870	870	1
560	20241025	094800	7440113	870	870	870	870	0
561	20241025	094700	7440113	870	870	870	870	1
562	20241025	094600	7439243	863	863	863	863	0
563	20241025	094500	7439243	863	863	863	863	0
564	20241025	094400	7439243	863	863	863	863	0
565	20241025	094300	7439243	863	870	870	863	578
566	20241025	094200	6940408	870	870	870	870	7
567	20241025	094100	6934318	870	870	870	870	0
568	20241025	094000	6934318	870	870	870	870	0
569	20241025	093900	6934318	870	870	870	870	0
570	20241025	093800	6934318	870	870	870	870	70
571	20241025	093700	6873418	870	870	870	870	1
572	20241025	093600	6872548	864	864	864	864	318
573	20241025	093500	6597796	870	870	870	870	1
574	20241025	093400	6596926	865	866	866	865	1048
575	20241025	093300	5690393	864	864	864	864	0
576	20241025	093200	5690393	864	864	864	864	0
577	20241025	093100	5690393	864	865	865	864	1170
578	20241025	093000	4678492	865	865	865	865	0
579	20241025	092900	4678492	865	865	865	865	0
580	20241025	092800	4678492	865	865	865	865	23
581	20241025	092700	4658597	868	868	868	868	0
582	20241025	092600	4658597	868	868	868	868	10
583	20241025	092500	4649917	868	868	868	868	0
584	20241025	092400	4649917	868	868	868	868	5
585	20241025	092300	4645577	869	869	869	869	0
586	20241025	092200	4645577	869	869	869	869	3
587	20241025	092100	4642970	864	864	864	864	4
588	20241025	092000	4639514	864	865	865	864	19
589	20241025	091900	4623094	870	864	870	864	273
590	20241025	091800	4386946	865	865	865	865	3000
591	20241025	091700	1791946	864	864	864	864	1
592	20241025	091600	1791082	864	864	864	864	0
593	20241025	091500	1791082	864	864	864	864	10
594	20241025	091400	1782442	865	865	865	865	11
595	20241025	091300	1772927	864	864	864	864	0
596	20241025	091200	1772927	864	864	864	864	0
597	20241025	091100	1772927	864	864	864	864	0
598	20241025	091000	1772927	864	864	864	864	0
599	20241025	090900	1772927	864	866	866	864	1964
600	20241025	090800	72177	867	867	867	867	1
601	20241025	090700	71310	867	868	868	867	20
602	20241025	090600	53960	875	875	875	875	0
603	20241025	090500	53960	875	875	875	875	3
604	20241025	090400	51335	875	875	875	875	0
605	20241025	090300	51335	875	875	875	875	0
606	20241025	090200	51335	875	875	875	875	0
607	20241025	090100	51335	875	870	875	870	4
608	20241025	090000	47850	870	870	870	870	55