KissMeData/184230/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	201300	13140137	498	498	498	498	2049
3	20241025	201200	13140137	498	498	498	498	0
4	20241025	201100	13140137	498	498	498	498	0
5	20241025	201000	13140137	498	498	498	498	0
6	20241025	200900	13140137	498	498	498	498	0
7	20241025	200800	13140137	498	498	498	498	0
8	20241025	200700	13140137	498	498	498	498	0
9	20241025	200600	13140137	498	498	498	498	0
10	20241025	200500	13140137	498	498	498	498	0
11	20241025	200400	13140137	498	498	498	498	0
12	20241025	200300	13140137	498	498	498	498	0
13	20241025	200200	13140137	498	498	498	498	0
14	20241025	200100	13140137	498	498	498	498	0
15	20241025	200000	13140137	498	498	498	498	0
16	20241025	195900	13140137	498	498	498	498	0
17	20241025	195800	13140137	498	498	498	498	0
18	20241025	195700	13140137	498	498	498	498	0
19	20241025	195600	13140137	498	498	498	498	0
20	20241025	195500	13140137	498	498	498	498	0
21	20241025	195400	13140137	498	498	498	498	0
22	20241025	195300	13140137	498	498	498	498	0
23	20241025	195200	13140137	498	498	498	498	0
24	20241025	195100	13140137	498	498	498	498	0
25	20241025	195000	13140137	498	498	498	498	0
26	20241025	194900	13140137	498	498	498	498	0
27	20241025	194800	13140137	498	498	498	498	0
28	20241025	194700	13140137	498	498	498	498	0
29	20241025	194600	13140137	498	498	498	498	0
30	20241025	194500	13140137	498	498	498	498	0
31	20241025	194400	13140137	498	498	498	498	0
32	20241025	194300	13140137	498	498	498	498	2049
33	20241025	194200	13140137	498	498	498	498	0
34	20241025	194100	13140137	498	498	498	498	0
35	20241025	194000	13140137	498	498	498	498	0
36	20241025	193900	13140137	498	498	498	498	0
37	20241025	193800	13140137	498	498	498	498	0
38	20241025	193700	13140137	498	498	498	498	0
39	20241025	193600	13140137	498	498	498	498	0
40	20241025	193500	13140137	498	498	498	498	0
41	20241025	193400	13140137	498	498	498	498	0
42	20241025	193300	13140137	498	498	498	498	0
43	20241025	193200	13140137	498	498	498	498	0
44	20241025	193100	13140137	498	498	498	498	0
45	20241025	193000	13140137	498	498	498	498	0
46	20241025	192900	13140137	498	498	498	498	0
47	20241025	192800	13140137	498	498	498	498	0
48	20241025	192700	13140137	498	498	498	498	0
49	20241025	192600	13140137	498	498	498	498	0
50	20241025	192500	13140137	498	498	498	498	0
51	20241025	192400	13140137	498	498	498	498	0
52	20241025	192300	13140137	498	498	498	498	0
53	20241025	192200	13140137	498	498	498	498	0
54	20241025	192100	13140137	498	498	498	498	0
55	20241025	192000	13140137	498	498	498	498	0
56	20241025	191900	13140137	498	498	498	498	0
57	20241025	191800	13140137	498	498	498	498	0
58	20241025	191700	13140137	498	498	498	498	0
59	20241025	191600	13140137	498	498	498	498	0
60	20241025	191500	13140137	498	498	498	498	0
61	20241025	191400	13140137	498	498	498	498	0
62	20241025	191300	13140137	498	498	498	498	2049
63	20241025	191200	13140137	498	498	498	498	0
64	20241025	191100	13140137	498	498	498	498	0
65	20241025	191000	13140137	498	498	498	498	0
66	20241025	190900	13140137	498	498	498	498	0
67	20241025	190800	13140137	498	498	498	498	0
68	20241025	190700	13140137	498	498	498	498	0
69	20241025	190600	13140137	498	498	498	498	0
70	20241025	190500	13140137	498	498	498	498	0
71	20241025	190400	13140137	498	498	498	498	0
72	20241025	190300	13140137	498	498	498	498	0
73	20241025	190200	13140137	498	498	498	498	0
74	20241025	190100	13140137	498	498	498	498	0
75	20241025	190000	13140137	498	498	498	498	0
76	20241025	185900	13140137	498	498	498	498	0
77	20241025	185800	13140137	498	498	498	498	0
78	20241025	185700	13140137	498	498	498	498	0
79	20241025	185600	13140137	498	498	498	498	0
80	20241025	185500	13140137	498	498	498	498	0
81	20241025	185400	13140137	498	498	498	498	0
82	20241025	185300	13140137	498	498	498	498	0
83	20241025	185200	13140137	498	498	498	498	0
84	20241025	185100	13140137	498	498	498	498	0
85	20241025	185000	13140137	498	498	498	498	0
86	20241025	184900	13140137	498	498	498	498	0
87	20241025	184800	13140137	498	498	498	498	0
88	20241025	184700	13140137	498	498	498	498	0
89	20241025	184600	13140137	498	498	498	498	0
90	20241025	184500	13140137	498	498	498	498	0
91	20241025	184400	13140137	498	498	498	498	0
92	20241025	184300	13140137	498	498	498	498	2049
93	20241025	184200	13140137	498	498	498	498	0
94	20241025	184100	13140137	498	498	498	498	0
95	20241025	184000	13140137	498	498	498	498	0
96	20241025	183900	13140137	498	498	498	498	0
97	20241025	183800	13140137	498	498	498	498	0
98	20241025	183700	13140137	498	498	498	498	0
99	20241025	183600	13140137	498	498	498	498	0
100	20241025	183500	13140137	498	498	498	498	0
101	20241025	183400	13140137	498	498	498	498	0
102	20241025	183300	13140137	498	498	498	498	0
103	20241025	183200	13140137	498	498	498	498	0
104	20241025	183100	13140137	498	498	498	498	0
105	20241025	183000	13140137	498	498	498	498	0
106	20241025	182900	13140137	498	498	498	498	0
107	20241025	182800	13140137	498	498	498	498	0
108	20241025	182700	13140137	498	498	498	498	0
109	20241025	182600	13140137	498	498	498	498	0
110	20241025	182500	13140137	498	498	498	498	0
111	20241025	182400	13140137	498	498	498	498	0
112	20241025	182300	13140137	498	498	498	498	0
113	20241025	182200	13140137	498	498	498	498	0
114	20241025	182100	13140137	498	498	498	498	0
115	20241025	182000	13140137	498	498	498	498	0
116	20241025	181900	13140137	498	498	498	498	0
117	20241025	181800	13140137	498	498	498	498	0
118	20241025	181700	13140137	498	498	498	498	0
119	20241025	181600	13140137	498	498	498	498	0
120	20241025	181500	13140137	498	498	498	498	0
121	20241025	181400	13140137	498	498	498	498	0
122	20241025	181300	13140137	498	498	498	498	2049
123	20241025	181200	13140137	498	498	498	498	0
124	20241025	181100	13140137	498	498	498	498	0
125	20241025	181000	13140137	498	498	498	498	0
126	20241025	180900	13140137	498	498	498	498	0
127	20241025	180800	13140137	498	498	498	498	0
128	20241025	180700	13140137	498	498	498	498	0
129	20241025	180600	13140137	498	498	498	498	0
130	20241025	180500	13140137	498	498	498	498	0
131	20241025	180400	13140137	498	498	498	498	0
132	20241025	180300	13140137	498	498	498	498	0
133	20241025	180200	13140137	498	498	498	498	0
134	20241025	180100	13140137	498	498	498	498	0
135	20241025	180000	13140137	498	498	498	498	0
136	20241025	175900	13140137	498	498	498	498	0
137	20241025	175800	13140137	498	498	498	498	0
138	20241025	175700	13140137	498	498	498	498	0
139	20241025	175600	13140137	498	498	498	498	0
140	20241025	175500	13140137	498	498	498	498	0
141	20241025	175400	13140137	498	498	498	498	0
142	20241025	175300	13140137	498	498	498	498	0
143	20241025	175200	13140137	498	498	498	498	0
144	20241025	175100	13140137	498	498	498	498	0
145	20241025	175000	13140137	498	498	498	498	0
146	20241025	174900	13140137	498	498	498	498	0
147	20241025	174800	13140137	498	498	498	498	0
148	20241025	174700	13140137	498	498	498	498	0
149	20241025	174600	13140137	498	498	498	498	0
150	20241025	174500	13140137	498	498	498	498	0
151	20241025	174400	13140137	498	498	498	498	0
152	20241025	174300	13140137	498	498	498	498	2049
153	20241025	174200	13140137	498	498	498	498	0
154	20241025	174100	13140137	498	498	498	498	0
155	20241025	174000	13140137	498	498	498	498	0
156	20241025	173900	13140137	498	498	498	498	0
157	20241025	173800	13140137	498	498	498	498	0
158	20241025	173700	13140137	498	498	498	498	0
159	20241025	173600	13140137	498	498	498	498	0
160	20241025	173500	13140137	498	498	498	498	0
161	20241025	173400	13140137	498	498	498	498	0
162	20241025	173300	13140137	498	498	498	498	0
163	20241025	173200	13140137	498	498	498	498	0
164	20241025	173100	13140137	498	498	498	498	0
165	20241025	173000	13140137	498	498	498	498	0
166	20241025	172900	13140137	498	498	498	498	0
167	20241025	172800	13140137	498	498	498	498	0
168	20241025	172700	13140137	498	498	498	498	0
169	20241025	172600	13140137	498	498	498	498	0
170	20241025	172500	13140137	498	498	498	498	0
171	20241025	172400	13140137	498	498	498	498	0
172	20241025	172300	13140137	498	498	498	498	0
173	20241025	172200	13140137	498	498	498	498	0
174	20241025	172100	13140137	498	498	498	498	0
175	20241025	172000	13140137	498	498	498	498	0
176	20241025	171900	13140137	498	498	498	498	0
177	20241025	171800	13140137	498	498	498	498	0
178	20241025	171700	13140137	498	498	498	498	0
179	20241025	171600	13140137	498	498	498	498	0
180	20241025	171500	13140137	498	498	498	498	0
181	20241025	171400	13140137	498	498	498	498	0
182	20241025	171300	13140137	498	498	498	498	2049
183	20241025	171200	13140137	498	498	498	498	0
184	20241025	171100	13140137	498	498	498	498	0
185	20241025	171000	13140137	498	498	498	498	0
186	20241025	170900	13140137	498	498	498	498	0
187	20241025	170800	13140137	498	498	498	498	0
188	20241025	170700	13140137	498	498	498	498	0
189	20241025	170600	13140137	498	498	498	498	0
190	20241025	170500	13140137	498	498	498	498	0
191	20241025	170400	13140137	498	498	498	498	0
192	20241025	170300	13140137	498	498	498	498	0
193	20241025	170200	13140137	498	498	498	498	0
194	20241025	170100	13140137	498	498	498	498	0
195	20241025	170000	13140137	498	498	498	498	0
196	20241025	165900	13140137	498	498	498	498	0
197	20241025	165800	13140137	498	498	498	498	0
198	20241025	165700	13140137	498	498	498	498	0
199	20241025	165600	13140137	498	498	498	498	0
200	20241025	165500	13140137	498	498	498	498	0
201	20241025	165400	13140137	498	498	498	498	0
202	20241025	165300	13140137	498	498	498	498	0
203	20241025	165200	13140137	498	498	498	498	0
204	20241025	165100	13140137	498	498	498	498	0
205	20241025	165000	13140137	498	498	498	498	0
206	20241025	164900	13140137	498	498	498	498	0
207	20241025	164800	13140137	498	498	498	498	0
208	20241025	164700	13140137	498	498	498	498	0
209	20241025	164600	13140137	498	498	498	498	0
210	20241025	164500	13140137	498	498	498	498	0
211	20241025	164400	13140137	498	498	498	498	0
212	20241025	164300	13140137	498	498	498	498	2049
213	20241025	164200	13140137	498	498	498	498	0
214	20241025	164100	13140137	498	498	498	498	0
215	20241025	164000	13140137	498	498	498	498	0
216	20241025	163900	13140137	498	498	498	498	0
217	20241025	163800	13140137	498	498	498	498	0
218	20241025	163700	13140137	498	498	498	498	0
219	20241025	163600	13140137	498	498	498	498	0
220	20241025	163500	13140137	498	498	498	498	0
221	20241025	163400	13140137	498	498	498	498	0
222	20241025	163300	13140137	498	498	498	498	0
223	20241025	163200	13140137	498	498	498	498	0
224	20241025	163100	13140137	498	498	498	498	0
225	20241025	163000	13140137	498	498	498	498	0
226	20241025	162900	13140137	498	498	498	498	0
227	20241025	162800	13140137	498	498	498	498	0
228	20241025	162700	13140137	498	498	498	498	0
229	20241025	162600	13140137	498	498	498	498	0
230	20241025	162500	13140137	498	498	498	498	0
231	20241025	162400	13140137	498	498	498	498	0
232	20241025	162300	13140137	498	498	498	498	0
233	20241025	162200	13140137	498	498	498	498	0
234	20241025	162100	13140137	498	498	498	498	0
235	20241025	162000	13140137	498	498	498	498	0
236	20241025	161900	13140137	498	498	498	498	0
237	20241025	161800	13140137	498	498	498	498	0
238	20241025	161700	13140137	498	498	498	498	0
239	20241025	161600	13140137	498	498	498	498	0
240	20241025	161500	13140137	498	498	498	498	0
241	20241025	161400	13140137	498	498	498	498	0
242	20241025	161300	13140137	498	498	498	498	2049
243	20241025	161200	13140137	498	498	498	498	0
244	20241025	161100	13140137	498	498	498	498	0
245	20241025	161000	13140137	498	498	498	498	0
246	20241025	160900	13140137	498	498	498	498	0
247	20241025	160800	13140137	498	498	498	498	0
248	20241025	160700	13140137	498	498	498	498	0
249	20241025	160600	13140137	498	498	498	498	0
250	20241025	160500	13140137	498	498	498	498	0
251	20241025	160400	13140137	498	498	498	498	0
252	20241025	160300	13140137	498	498	498	498	0
253	20241025	160200	13140137	498	498	498	498	0
254	20241025	160100	13140137	498	498	498	498	0
255	20241025	160000	13140137	498	498	498	498	0
256	20241025	155900	13140137	498	498	498	498	0
257	20241025	155800	13140137	498	498	498	498	0
258	20241025	155700	13140137	498	498	498	498	0
259	20241025	155600	13140137	498	498	498	498	0
260	20241025	155500	13140137	498	498	498	498	0
261	20241025	155400	13140137	498	498	498	498	0
262	20241025	155300	13140137	498	498	498	498	0
263	20241025	155200	13140137	498	498	498	498	0
264	20241025	155100	13140137	498	498	498	498	0
265	20241025	155000	13140137	498	498	498	498	0
266	20241025	154900	13140137	498	498	498	498	0
267	20241025	154800	13140137	498	498	498	498	0
268	20241025	154700	13140137	498	498	498	498	0
269	20241025	154600	13140137	498	498	498	498	0
270	20241025	154500	13140137	498	498	498	498	0
271	20241025	154400	13140137	498	498	498	498	0
272	20241025	154300	13140137	498	498	498	498	2049
273	20241025	154200	13140137	498	498	498	498	0
274	20241025	154100	13140137	498	498	498	498	0
275	20241025	154000	13140137	498	498	498	498	0
276	20241025	153900	13140137	498	498	498	498	0
277	20241025	153800	13140137	498	498	498	498	0
278	20241025	153700	13140137	498	498	498	498	0
279	20241025	153600	13140137	498	498	498	498	0
280	20241025	153500	13140137	498	498	498	498	0
281	20241025	153400	13140137	498	498	498	498	0
282	20241025	153300	13140137	498	498	498	498	0
283	20241025	153200	13140137	498	498	498	498	0
284	20241025	153100	13140137	498	498	498	498	0
285	20241025	153000	13140137	498	498	498	498	2049
286	20241025	152900	12119735	503	503	503	503	0
287	20241025	152800	12119735	503	503	503	503	0
288	20241025	152700	12119735	503	503	503	503	0
289	20241025	152600	12119735	503	503	503	503	0
290	20241025	152500	12119735	503	503	503	503	0
291	20241025	152400	12119735	503	503	503	503	0
292	20241025	152300	12119735	503	503	503	503	0
293	20241025	152200	12119735	503	503	503	503	0
294	20241025	152100	12119735	503	503	503	503	0
295	20241025	152000	12119735	503	503	503	503	0
296	20241025	151900	12119735	503	502	503	502	179
297	20241025	151800	12029866	502	502	502	502	12
298	20241025	151700	12023842	502	502	502	502	0
299	20241025	151600	12023842	502	502	502	502	0
300	20241025	151500	12023842	502	502	502	502	0
301	20241025	151400	12023842	502	502	502	502	300
302	20241025	151300	11873242	502	502	502	502	0
303	20241025	151200	11873242	502	502	502	502	0
304	20241025	151100	11873242	502	502	502	502	0
305	20241025	151000	11873242	502	502	502	502	0
306	20241025	150900	11873242	502	502	502	502	0
307	20241025	150800	11873242	502	501	502	501	2
308	20241025	150700	11872239	500	500	500	500	0
309	20241025	150600	11872239	500	500	500	500	0
310	20241025	150500	11872239	500	500	500	500	0
311	20241025	150400	11872239	500	500	500	500	0
312	20241025	150300	11872239	500	500	500	500	0
313	20241025	150200	11872239	500	500	500	500	68
314	20241025	150100	11838239	500	500	500	500	110
315	20241025	150000	11783239	500	500	500	500	0
316	20241025	145900	11783239	500	500	500	500	0
317	20241025	145800	11783239	500	500	500	500	0
318	20241025	145700	11783239	500	500	500	500	44
319	20241025	145600	11761239	500	500	500	500	0
320	20241025	145500	11761239	500	500	500	500	0
321	20241025	145400	11761239	500	500	500	500	0
322	20241025	145300	11761239	500	500	500	500	0
323	20241025	145200	11761239	500	500	500	500	0
324	20241025	145100	11761239	500	500	500	500	0
325	20241025	145000	11761239	500	500	500	500	0
326	20241025	144900	11761239	500	500	500	500	0
327	20241025	144800	11761239	500	500	500	500	0
328	20241025	144700	11761239	500	500	500	500	0
329	20241025	144600	11761239	500	500	500	500	0
330	20241025	144500	11761239	500	500	500	500	0
331	20241025	144400	11761239	500	500	500	500	0
332	20241025	144300	11761239	500	500	500	500	0
333	20241025	144200	11761239	500	500	500	500	0
334	20241025	144100	11761239	500	500	500	500	0
335	20241025	144000	11761239	500	500	500	500	0
336	20241025	143900	11761239	500	500	500	500	0
337	20241025	143800	11761239	500	500	500	500	0
338	20241025	143700	11761239	500	500	500	500	0
339	20241025	143600	11761239	500	500	500	500	0
340	20241025	143500	11761239	500	500	500	500	0
341	20241025	143400	11761239	500	500	500	500	0
342	20241025	143300	11761239	500	500	500	500	0
343	20241025	143200	11761239	500	500	500	500	0
344	20241025	143100	11761239	500	500	500	500	0
345	20241025	143000	11761239	500	500	500	500	0
346	20241025	142900	11761239	500	500	500	500	0
347	20241025	142800	11761239	500	500	500	500	0
348	20241025	142700	11761239	500	500	500	500	0
349	20241025	142600	11761239	500	500	500	500	0
350	20241025	142500	11761239	500	500	500	500	2
351	20241025	142400	11760239	501	501	501	501	0
352	20241025	142300	11760239	501	501	501	501	0
353	20241025	142200	11760239	501	501	501	501	0
354	20241025	142100	11760239	501	501	501	501	11
355	20241025	142000	11754728	501	501	501	501	0
356	20241025	141900	11754728	501	501	501	501	0
357	20241025	141800	11754728	501	501	501	501	0
358	20241025	141700	11754728	501	501	501	501	0
359	20241025	141600	11754728	501	501	501	501	0
360	20241025	141500	11754728	501	501	501	501	0
361	20241025	141400	11754728	501	501	501	501	0
362	20241025	141300	11754728	501	501	501	501	0
363	20241025	141200	11754728	501	501	501	501	0
364	20241025	141100	11754728	501	501	501	501	0
365	20241025	141000	11754728	501	501	501	501	0
366	20241025	140900	11754728	501	501	501	501	0
367	20241025	140800	11754728	501	501	501	501	0
368	20241025	140700	11754728	501	501	501	501	0
369	20241025	140600	11754728	501	501	501	501	0
370	20241025	140500	11754728	501	501	501	501	0
371	20241025	140400	11754728	501	501	501	501	0
372	20241025	140300	11754728	501	501	501	501	0
373	20241025	140200	11754728	501	501	501	501	0
374	20241025	140100	11754728	501	501	501	501	0
375	20241025	140000	11754728	501	501	501	501	1
376	20241025	135900	11754227	500	500	500	500	0
377	20241025	135800	11754227	500	500	500	500	956
378	20241025	135700	11276227	501	501	501	501	0
379	20241025	135600	11276227	501	501	501	501	0
380	20241025	135500	11276227	501	501	501	501	0
381	20241025	135400	11276227	501	501	501	501	0
382	20241025	135300	11276227	501	501	501	501	0
383	20241025	135200	11276227	501	501	501	501	0
384	20241025	135100	11276227	501	501	501	501	0
385	20241025	135000	11276227	501	501	501	501	0
386	20241025	134900	11276227	501	501	501	501	0
387	20241025	134800	11276227	501	501	501	501	10
388	20241025	134700	11271217	501	501	501	501	0
389	20241025	134600	11271217	501	501	501	501	0
390	20241025	134500	11271217	501	501	501	501	0
391	20241025	134400	11271217	501	501	501	501	0
392	20241025	134300	11271217	501	501	501	501	0
393	20241025	134200	11271217	501	501	501	501	0
394	20241025	134100	11271217	501	501	501	501	0
395	20241025	134000	11271217	501	501	501	501	0
396	20241025	133900	11271217	501	501	501	501	0
397	20241025	133800	11271217	501	501	501	501	0
398	20241025	133700	11271217	501	501	501	501	0
399	20241025	133600	11271217	501	501	501	501	0
400	20241025	133500	11271217	501	501	501	501	0
401	20241025	133400	11271217	501	501	501	501	0
402	20241025	133300	11271217	501	501	501	501	0
403	20241025	133200	11271217	501	501	501	501	0
404	20241025	133100	11271217	501	501	501	501	0
405	20241025	133000	11271217	501	501	501	501	0
406	20241025	132900	11271217	501	501	501	501	0
407	20241025	132800	11271217	501	501	501	501	30
408	20241025	132700	11256187	501	501	501	501	0
409	20241025	132600	11256187	501	501	501	501	0
410	20241025	132500	11256187	501	501	501	501	0
411	20241025	132400	11256187	501	501	501	501	0
412	20241025	132300	11256187	501	501	501	501	0
413	20241025	132200	11256187	501	501	501	501	0
414	20241025	132100	11256187	501	501	501	501	0
415	20241025	132000	11256187	501	501	501	501	0
416	20241025	131900	11256187	501	501	501	501	0
417	20241025	131800	11256187	501	501	501	501	0
418	20241025	131700	11256187	501	501	501	501	0
419	20241025	131600	11256187	501	501	501	501	0
420	20241025	131500	11256187	501	501	501	501	0
421	20241025	131400	11256187	501	501	501	501	0
422	20241025	131300	11256187	501	501	501	501	375
423	20241025	131200	11068312	499	499	499	499	0
424	20241025	131100	11068312	499	499	499	499	0
425	20241025	131000	11068312	499	499	499	499	0
426	20241025	130900	11068312	499	499	499	499	0
427	20241025	130800	11068312	499	499	499	499	0
428	20241025	130700	11068312	499	499	499	499	0
429	20241025	130600	11068312	499	499	499	499	0
430	20241025	130500	11068312	499	499	499	499	12
431	20241025	130400	11062324	500	500	500	500	0
432	20241025	130300	11062324	500	500	500	500	0
433	20241025	130200	11062324	500	500	500	500	8
434	20241025	130100	11058324	501	501	501	501	0
435	20241025	130000	11058324	501	501	501	501	0
436	20241025	125900	11058324	501	501	501	501	0
437	20241025	125800	11058324	501	501	501	501	0
438	20241025	125700	11058324	501	501	501	501	0
439	20241025	125600	11058324	501	501	501	501	0
440	20241025	125500	11058324	501	501	501	501	0
441	20241025	125400	11058324	501	501	501	501	1
442	20241025	125300	11057823	503	503	503	503	0
443	20241025	125200	11057823	503	503	503	503	0
444	20241025	125100	11057823	503	503	503	503	0
445	20241025	125000	11057823	503	503	503	503	0
446	20241025	124900	11057823	503	503	503	503	0
447	20241025	124800	11057823	503	503	503	503	0
448	20241025	124700	11057823	503	503	503	503	0
449	20241025	124600	11057823	503	503	503	503	0
450	20241025	124500	11057823	503	503	503	503	0
451	20241025	124400	11057823	503	503	503	503	0
452	20241025	124300	11057823	503	503	503	503	0
453	20241025	124200	11057823	503	503	503	503	0
454	20241025	124100	11057823	503	503	503	503	0
455	20241025	124000	11057823	503	503	503	503	0
456	20241025	123900	11057823	503	503	503	503	0
457	20241025	123800	11057823	503	503	503	503	0
458	20241025	123700	11057823	503	503	503	503	0
459	20241025	123600	11057823	503	503	503	503	0
460	20241025	123500	11057823	503	503	503	503	0
461	20241025	123400	11057823	503	503	503	503	0
462	20241025	123300	11057823	503	503	503	503	0
463	20241025	123200	11057823	503	503	503	503	0
464	20241025	123100	11057823	503	503	503	503	0
465	20241025	123000	11057823	503	503	503	503	0
466	20241025	122900	11057823	503	503	503	503	0
467	20241025	122800	11057823	503	503	503	503	0
468	20241025	122700	11057823	503	503	503	503	0
469	20241025	122600	11057823	503	503	503	503	0
470	20241025	122500	11057823	503	503	503	503	0
471	20241025	122400	11057823	503	503	503	503	0
472	20241025	122300	11057823	503	503	503	503	0
473	20241025	122200	11057823	503	503	503	503	0
474	20241025	122100	11057823	503	503	503	503	0
475	20241025	122000	11057823	503	503	503	503	0
476	20241025	121900	11057823	503	503	503	503	0
477	20241025	121800	11057823	503	503	503	503	0
478	20241025	121700	11057823	503	503	503	503	0
479	20241025	121600	11057823	503	503	503	503	0
480	20241025	121500	11057823	503	503	503	503	0
481	20241025	121400	11057823	503	503	503	503	0
482	20241025	121300	11057823	503	503	503	503	0
483	20241025	121200	11057823	503	503	503	503	0
484	20241025	121100	11057823	503	503	503	503	0
485	20241025	121000	11057823	503	503	503	503	0
486	20241025	120900	11057823	503	503	503	503	0
487	20241025	120800	11057823	503	503	503	503	1
488	20241025	120700	11057320	500	500	500	500	0
489	20241025	120600	11057320	500	500	500	500	0
490	20241025	120500	11057320	500	500	500	500	0
491	20241025	120400	11057320	500	500	500	500	0
492	20241025	120300	11057320	500	500	500	500	0
493	20241025	120200	11057320	500	500	500	500	0
494	20241025	120100	11057320	500	500	500	500	0
495	20241025	120000	11057320	500	500	500	500	0
496	20241025	115900	11057320	500	500	500	500	0
497	20241025	115800	11057320	500	500	500	500	0
498	20241025	115700	11057320	500	500	500	500	0
499	20241025	115600	11057320	500	500	500	500	0
500	20241025	115500	11057320	500	500	500	500	0
501	20241025	115400	11057320	500	500	500	500	0
502	20241025	115300	11057320	500	500	500	500	0
503	20241025	115200	11057320	500	500	500	500	0
504	20241025	115100	11057320	500	500	500	500	2
505	20241025	115000	11056320	504	504	504	504	0
506	20241025	114900	11056320	504	504	504	504	0
507	20241025	114800	11056320	504	504	504	504	0
508	20241025	114700	11056320	504	504	504	504	0
509	20241025	114600	11056320	504	504	504	504	0
510	20241025	114500	11056320	504	504	504	504	0
511	20241025	114400	11056320	504	504	504	504	0
512	20241025	114300	11056320	504	504	504	504	0
513	20241025	114200	11056320	504	504	504	504	0
514	20241025	114100	11056320	504	504	504	504	0
515	20241025	114000	11056320	504	504	504	504	0
516	20241025	113900	11056320	504	504	504	504	0
517	20241025	113800	11056320	504	504	504	504	0
518	20241025	113700	11056320	504	504	504	504	0
519	20241025	113600	11056320	504	504	504	504	1
520	20241025	113500	11055816	502	502	502	502	0
521	20241025	113400	11055816	502	502	502	502	0
522	20241025	113300	11055816	502	502	502	502	0
523	20241025	113200	11055816	502	502	502	502	1119
524	20241025	113100	10494078	500	500	500	500	0
525	20241025	113000	10494078	500	500	500	500	0
526	20241025	112900	10494078	500	500	500	500	0
527	20241025	112800	10494078	500	500	500	500	0
528	20241025	112700	10494078	500	500	500	500	0
529	20241025	112600	10494078	500	500	500	500	0
530	20241025	112500	10494078	500	500	500	500	0
531	20241025	112400	10494078	500	500	500	500	0
532	20241025	112300	10494078	500	500	500	500	0
533	20241025	112200	10494078	500	500	500	500	0
534	20241025	112100	10494078	500	500	500	500	0
535	20241025	112000	10494078	500	500	500	500	0
536	20241025	111900	10494078	500	500	500	500	0
537	20241025	111800	10494078	500	500	500	500	0
538	20241025	111700	10494078	500	500	500	500	0
539	20241025	111600	10494078	500	500	500	500	0
540	20241025	111500	10494078	500	500	500	500	0
541	20241025	111400	10494078	500	500	500	500	0
542	20241025	111300	10494078	500	500	500	500	0
543	20241025	111200	10494078	500	500	500	500	0
544	20241025	111100	10494078	500	500	500	500	0
545	20241025	111000	10494078	500	500	500	500	0
546	20241025	110900	10494078	500	500	500	500	0
547	20241025	110800	10494078	500	500	500	500	0
548	20241025	110700	10494078	500	500	500	500	0
549	20241025	110600	10494078	500	501	501	500	4800
550	20241025	110500	8093586	503	503	503	503	0
551	20241025	110400	8093586	503	503	503	503	0
552	20241025	110300	8093586	503	503	503	503	4512
553	20241025	110200	5824050	503	503	503	503	0
554	20241025	110100	5824050	503	503	503	503	0
555	20241025	110000	5824050	503	503	503	503	0
556	20241025	105900	5824050	503	503	503	503	0
557	20241025	105800	5824050	503	503	503	503	488
558	20241025	105700	5578586	503	503	503	503	0
559	20241025	105600	5578586	503	503	503	503	0
560	20241025	105500	5578586	503	503	503	503	0
561	20241025	105400	5578586	503	503	503	503	0
562	20241025	105300	5578586	503	503	503	503	0
563	20241025	105200	5578586	503	503	503	503	0
564	20241025	105100	5578586	503	503	503	503	0
565	20241025	105000	5578586	503	503	503	503	0
566	20241025	104900	5578586	503	503	503	503	0
567	20241025	104800	5578586	503	503	503	503	0
568	20241025	104700	5578586	503	503	503	503	0
569	20241025	104600	5578586	503	503	503	503	0
570	20241025	104500	5578586	503	503	503	503	0
571	20241025	104400	5578586	503	503	503	503	0
572	20241025	104300	5578586	503	503	503	503	0
573	20241025	104200	5578586	503	503	503	503	0
574	20241025	104100	5578586	503	503	503	503	0
575	20241025	104000	5578586	503	503	503	503	0
576	20241025	103900	5578586	503	503	503	503	0
577	20241025	103800	5578586	503	503	503	503	0
578	20241025	103700	5578586	503	503	503	503	0
579	20241025	103600	5578586	503	503	503	503	0
580	20241025	103500	5578586	503	503	503	503	0
581	20241025	103400	5578586	503	503	503	503	0
582	20241025	103300	5578586	503	503	503	503	39
583	20241025	103200	5558969	503	503	503	503	0
584	20241025	103100	5558969	503	503	503	503	0
585	20241025	103000	5558969	503	503	503	503	0
586	20241025	102900	5558969	503	503	503	503	0
587	20241025	102800	5558969	503	503	503	503	0
588	20241025	102700	5558969	503	503	503	503	0
589	20241025	102600	5558969	503	503	503	503	0
590	20241025	102500	5558969	503	503	503	503	0
591	20241025	102400	5558969	503	503	503	503	0
592	20241025	102300	5558969	503	503	503	503	0
593	20241025	102200	5558969	503	503	503	503	1
594	20241025	102100	5558466	503	503	503	503	0
595	20241025	102000	5558466	503	503	503	503	0
596	20241025	101900	5558466	503	503	503	503	0
597	20241025	101800	5558466	503	503	503	503	13
598	20241025	101700	5551927	501	501	501	501	0
599	20241025	101600	5551927	501	501	501	501	0
600	20241025	101500	5551927	501	501	501	501	0
601	20241025	101400	5551927	501	501	501	501	0
602	20241025	101300	5551927	501	501	501	501	0
603	20241025	101200	5551927	501	501	501	501	0
604	20241025	101100	5551927	501	502	502	501	563
605	20241025	101000	5269764	502	502	502	502	0
606	20241025	100900	5269764	502	502	502	502	218
607	20241025	100800	5160328	503	503	503	503	0
608	20241025	100700	5160328	503	503	503	503	0
609	20241025	100600	5160328	503	503	503	503	0
610	20241025	100500	5160328	503	503	503	503	0
611	20241025	100400	5160328	503	503	503	503	0
612	20241025	100300	5160328	503	503	503	503	0
613	20241025	100200	5160328	503	503	503	503	2
614	20241025	100100	5159322	503	503	503	503	0
615	20241025	100000	5159322	503	503	503	503	1
616	20241025	095900	5158819	502	502	502	502	263
617	20241025	095800	5026793	502	502	502	502	0
618	20241025	095700	5026793	502	502	502	502	0
619	20241025	095600	5026793	502	502	502	502	0
620	20241025	095500	5026793	502	502	502	502	562
621	20241025	095400	4744669	502	502	502	502	0
622	20241025	095300	4744669	502	502	502	502	991
623	20241025	095200	4247187	503	503	503	503	20
624	20241025	095100	4237127	503	503	503	503	0
625	20241025	095000	4237127	503	503	503	503	0
626	20241025	094900	4237127	503	503	503	503	0
627	20241025	094800	4237127	503	503	503	503	0
628	20241025	094700	4237127	503	503	503	503	0
629	20241025	094600	4237127	503	503	503	503	0
630	20241025	094500	4237127	503	503	503	503	34
631	20241025	094400	4220025	503	503	503	503	0
632	20241025	094300	4220025	503	503	503	503	23
633	20241025	094200	4208456	503	503	503	503	1
634	20241025	094100	4207953	501	501	501	501	0
635	20241025	094000	4207953	501	501	501	501	0
636	20241025	093900	4207953	501	501	501	501	0
637	20241025	093800	4207953	501	501	501	501	0
638	20241025	093700	4207953	501	501	501	501	0
639	20241025	093600	4207953	501	501	501	501	3
640	20241025	093500	4206450	503	503	503	503	11
641	20241025	093400	4200917	503	503	503	503	0
642	20241025	093300	4200917	503	503	503	503	120
643	20241025	093200	4140557	503	503	503	503	0
644	20241025	093100	4140557	503	503	503	503	869
645	20241025	093000	3703450	502	502	502	502	0
646	20241025	092900	3703450	502	502	502	502	0
647	20241025	092800	3703450	502	502	502	502	0
648	20241025	092700	3703450	502	502	502	502	125
649	20241025	092600	3640700	503	503	503	503	0
650	20241025	092500	3640700	503	502	503	502	2010
651	20241025	092400	2631670	503	503	503	503	15
652	20241025	092300	2624125	503	503	503	503	594
653	20241025	092200	2325343	510	510	510	510	0
654	20241025	092100	2325343	510	510	510	510	0
655	20241025	092000	2325343	510	510	510	510	0
656	20241025	091900	2325343	510	510	510	510	0
657	20241025	091800	2325343	510	510	510	510	0
658	20241025	091700	2325343	510	510	510	510	0
659	20241025	091600	2325343	510	510	510	510	0
660	20241025	091500	2325343	510	510	510	510	0
661	20241025	091400	2325343	510	510	510	510	0
662	20241025	091300	2325343	510	503	510	503	2329
663	20241025	091200	1153691	503	503	503	503	0
664	20241025	091100	1153691	503	503	503	503	4
665	20241025	091000	1151679	503	503	503	503	301
666	20241025	090900	1000276	504	504	504	504	1257
667	20241025	090800	366748	510	510	510	510	0
668	20241025	090700	366748	510	510	510	510	0
669	20241025	090600	366748	510	510	510	510	3
670	20241025	090500	365218	510	510	510	510	0
671	20241025	090400	365218	510	501	510	501	719
672	20241025	090300	4990	499	499	499	499	0
673	20241025	090200	4990	499	499	499	499	0
674	20241025	090100	4990	499	499	499	499	0
675	20241025	090000	4990	499	499	499	499	10