KissMeData/215790/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202100	29244046	458	458	458	458	787
3	20241025	202000	29244046	458	458	458	458	0
4	20241025	201900	29244046	458	458	458	458	0
5	20241025	201800	29244046	458	458	458	458	0
6	20241025	201700	29244046	458	458	458	458	0
7	20241025	201600	29244046	458	458	458	458	0
8	20241025	201500	29244046	458	458	458	458	0
9	20241025	201400	29244046	458	458	458	458	0
10	20241025	201300	29244046	458	458	458	458	0
11	20241025	201200	29244046	458	458	458	458	0
12	20241025	201100	29244046	458	458	458	458	0
13	20241025	201000	29244046	458	458	458	458	0
14	20241025	200900	29244046	458	458	458	458	0
15	20241025	200800	29244046	458	458	458	458	0
16	20241025	200700	29244046	458	458	458	458	0
17	20241025	200600	29244046	458	458	458	458	0
18	20241025	200500	29244046	458	458	458	458	0
19	20241025	200400	29244046	458	458	458	458	0
20	20241025	200300	29244046	458	458	458	458	0
21	20241025	200200	29244046	458	458	458	458	0
22	20241025	200100	29244046	458	458	458	458	0
23	20241025	200000	29244046	458	458	458	458	0
24	20241025	195900	29244046	458	458	458	458	0
25	20241025	195800	29244046	458	458	458	458	0
26	20241025	195700	29244046	458	458	458	458	0
27	20241025	195600	29244046	458	458	458	458	0
28	20241025	195500	29244046	458	458	458	458	0
29	20241025	195400	29244046	458	458	458	458	0
30	20241025	195300	29244046	458	458	458	458	0
31	20241025	195200	29244046	458	458	458	458	0
32	20241025	195100	29244046	458	458	458	458	787
33	20241025	195000	29244046	458	458	458	458	0
34	20241025	194900	29244046	458	458	458	458	0
35	20241025	194800	29244046	458	458	458	458	0
36	20241025	194700	29244046	458	458	458	458	0
37	20241025	194600	29244046	458	458	458	458	0
38	20241025	194500	29244046	458	458	458	458	0
39	20241025	194400	29244046	458	458	458	458	0
40	20241025	194300	29244046	458	458	458	458	0
41	20241025	194200	29244046	458	458	458	458	0
42	20241025	194100	29244046	458	458	458	458	0
43	20241025	194000	29244046	458	458	458	458	0
44	20241025	193900	29244046	458	458	458	458	0
45	20241025	193800	29244046	458	458	458	458	0
46	20241025	193700	29244046	458	458	458	458	0
47	20241025	193600	29244046	458	458	458	458	0
48	20241025	193500	29244046	458	458	458	458	0
49	20241025	193400	29244046	458	458	458	458	0
50	20241025	193300	29244046	458	458	458	458	0
51	20241025	193200	29244046	458	458	458	458	0
52	20241025	193100	29244046	458	458	458	458	0
53	20241025	193000	29244046	458	458	458	458	0
54	20241025	192900	29244046	458	458	458	458	0
55	20241025	192800	29244046	458	458	458	458	0
56	20241025	192700	29244046	458	458	458	458	0
57	20241025	192600	29244046	458	458	458	458	0
58	20241025	192500	29244046	458	458	458	458	0
59	20241025	192400	29244046	458	458	458	458	0
60	20241025	192300	29244046	458	458	458	458	0
61	20241025	192200	29244046	458	458	458	458	0
62	20241025	192100	29244046	458	458	458	458	787
63	20241025	192000	29244046	458	458	458	458	0
64	20241025	191900	29244046	458	458	458	458	0
65	20241025	191800	29244046	458	458	458	458	0
66	20241025	191700	29244046	458	458	458	458	0
67	20241025	191600	29244046	458	458	458	458	0
68	20241025	191500	29244046	458	458	458	458	0
69	20241025	191400	29244046	458	458	458	458	0
70	20241025	191300	29244046	458	458	458	458	0
71	20241025	191200	29244046	458	458	458	458	0
72	20241025	191100	29244046	458	458	458	458	0
73	20241025	191000	29244046	458	458	458	458	0
74	20241025	190900	29244046	458	458	458	458	0
75	20241025	190800	29244046	458	458	458	458	0
76	20241025	190700	29244046	458	458	458	458	0
77	20241025	190600	29244046	458	458	458	458	0
78	20241025	190500	29244046	458	458	458	458	0
79	20241025	190400	29244046	458	458	458	458	0
80	20241025	190300	29244046	458	458	458	458	0
81	20241025	190200	29244046	458	458	458	458	0
82	20241025	190100	29244046	458	458	458	458	0
83	20241025	190000	29244046	458	458	458	458	0
84	20241025	185900	29244046	458	458	458	458	0
85	20241025	185800	29244046	458	458	458	458	0
86	20241025	185700	29244046	458	458	458	458	0
87	20241025	185600	29244046	458	458	458	458	0
88	20241025	185500	29244046	458	458	458	458	0
89	20241025	185400	29244046	458	458	458	458	0
90	20241025	185300	29244046	458	458	458	458	0
91	20241025	185200	29244046	458	458	458	458	0
92	20241025	185100	29244046	458	458	458	458	787
93	20241025	185000	29244046	458	458	458	458	0
94	20241025	184900	29244046	458	458	458	458	0
95	20241025	184800	29244046	458	458	458	458	0
96	20241025	184700	29244046	458	458	458	458	0
97	20241025	184600	29244046	458	458	458	458	0
98	20241025	184500	29244046	458	458	458	458	0
99	20241025	184400	29244046	458	458	458	458	0
100	20241025	184300	29244046	458	458	458	458	0
101	20241025	184200	29244046	458	458	458	458	0
102	20241025	184100	29244046	458	458	458	458	0
103	20241025	184000	29244046	458	458	458	458	0
104	20241025	183900	29244046	458	458	458	458	0
105	20241025	183800	29244046	458	458	458	458	0
106	20241025	183700	29244046	458	458	458	458	0
107	20241025	183600	29244046	458	458	458	458	0
108	20241025	183500	29244046	458	458	458	458	0
109	20241025	183400	29244046	458	458	458	458	0
110	20241025	183300	29244046	458	458	458	458	0
111	20241025	183200	29244046	458	458	458	458	0
112	20241025	183100	29244046	458	458	458	458	0
113	20241025	183000	29244046	458	458	458	458	0
114	20241025	182900	29244046	458	458	458	458	0
115	20241025	182800	29244046	458	458	458	458	0
116	20241025	182700	29244046	458	458	458	458	0
117	20241025	182600	29244046	458	458	458	458	0
118	20241025	182500	29244046	458	458	458	458	0
119	20241025	182400	29244046	458	458	458	458	0
120	20241025	182300	29244046	458	458	458	458	0
121	20241025	182200	29244046	458	458	458	458	0
122	20241025	182100	29244046	458	458	458	458	787
123	20241025	182000	29244046	458	458	458	458	0
124	20241025	181900	29244046	458	458	458	458	0
125	20241025	181800	29244046	458	458	458	458	0
126	20241025	181700	29244046	458	458	458	458	0
127	20241025	181600	29244046	458	458	458	458	0
128	20241025	181500	29244046	458	458	458	458	0
129	20241025	181400	29244046	458	458	458	458	0
130	20241025	181300	29244046	458	458	458	458	0
131	20241025	181200	29244046	458	458	458	458	0
132	20241025	181100	29244046	458	458	458	458	0
133	20241025	181000	29244046	458	458	458	458	0
134	20241025	180900	29244046	458	458	458	458	0
135	20241025	180800	29244046	458	458	458	458	0
136	20241025	180700	29244046	458	458	458	458	0
137	20241025	180600	29244046	458	458	458	458	0
138	20241025	180500	29244046	458	458	458	458	0
139	20241025	180400	29244046	458	458	458	458	0
140	20241025	180300	29244046	458	458	458	458	0
141	20241025	180200	29244046	458	458	458	458	0
142	20241025	180100	29244046	458	458	458	458	0
143	20241025	180000	29244046	458	458	458	458	0
144	20241025	175900	29244046	458	458	458	458	0
145	20241025	175800	29244046	458	458	458	458	0
146	20241025	175700	29244046	458	458	458	458	0
147	20241025	175600	29244046	458	458	458	458	0
148	20241025	175500	29244046	458	458	458	458	0
149	20241025	175400	29244046	458	458	458	458	0
150	20241025	175300	29244046	458	458	458	458	0
151	20241025	175200	29244046	458	458	458	458	0
152	20241025	175100	29244046	458	458	458	458	787
153	20241025	175000	29244046	458	458	458	458	0
154	20241025	174900	29244046	458	458	458	458	0
155	20241025	174800	29244046	458	458	458	458	0
156	20241025	174700	29244046	458	458	458	458	0
157	20241025	174600	29244046	458	458	458	458	0
158	20241025	174500	29244046	458	458	458	458	0
159	20241025	174400	29244046	458	458	458	458	0
160	20241025	174300	29244046	458	458	458	458	0
161	20241025	174200	29244046	458	458	458	458	0
162	20241025	174100	29244046	458	458	458	458	0
163	20241025	174000	29244046	458	458	458	458	0
164	20241025	173900	29244046	458	458	458	458	0
165	20241025	173800	29244046	458	458	458	458	0
166	20241025	173700	29244046	458	458	458	458	0
167	20241025	173600	29244046	458	458	458	458	0
168	20241025	173500	29244046	458	458	458	458	0
169	20241025	173400	29244046	458	458	458	458	0
170	20241025	173300	29244046	458	458	458	458	0
171	20241025	173200	29244046	458	458	458	458	0
172	20241025	173100	29244046	458	458	458	458	0
173	20241025	173000	29244046	458	458	458	458	0
174	20241025	172900	29244046	458	458	458	458	0
175	20241025	172800	29244046	458	458	458	458	0
176	20241025	172700	29244046	458	458	458	458	0
177	20241025	172600	29244046	458	458	458	458	0
178	20241025	172500	29244046	458	458	458	458	0
179	20241025	172400	29244046	458	458	458	458	0
180	20241025	172300	29244046	458	458	458	458	0
181	20241025	172200	29244046	458	458	458	458	0
182	20241025	172100	29244046	458	458	458	458	787
183	20241025	172000	29244046	458	458	458	458	0
184	20241025	171900	29244046	458	458	458	458	0
185	20241025	171800	29244046	458	458	458	458	0
186	20241025	171700	29244046	458	458	458	458	0
187	20241025	171600	29244046	458	458	458	458	0
188	20241025	171500	29244046	458	458	458	458	0
189	20241025	171400	29244046	458	458	458	458	0
190	20241025	171300	29244046	458	458	458	458	0
191	20241025	171200	29244046	458	458	458	458	0
192	20241025	171100	29244046	458	458	458	458	0
193	20241025	171000	29244046	458	458	458	458	0
194	20241025	170900	29244046	458	458	458	458	0
195	20241025	170800	29244046	458	458	458	458	0
196	20241025	170700	29244046	458	458	458	458	0
197	20241025	170600	29244046	458	458	458	458	0
198	20241025	170500	29244046	458	458	458	458	0
199	20241025	170400	29244046	458	458	458	458	0
200	20241025	170300	29244046	458	458	458	458	0
201	20241025	170200	29244046	458	458	458	458	0
202	20241025	170100	29244046	458	458	458	458	0
203	20241025	170000	29244046	458	458	458	458	0
204	20241025	165900	29244046	458	458	458	458	0
205	20241025	165800	29244046	458	458	458	458	0
206	20241025	165700	29244046	458	458	458	458	0
207	20241025	165600	29244046	458	458	458	458	0
208	20241025	165500	29244046	458	458	458	458	0
209	20241025	165400	29244046	458	458	458	458	0
210	20241025	165300	29244046	458	458	458	458	0
211	20241025	165200	29244046	458	458	458	458	0
212	20241025	165100	29244046	458	458	458	458	787
213	20241025	165000	29244046	458	458	458	458	0
214	20241025	164900	29244046	458	458	458	458	0
215	20241025	164800	29244046	458	458	458	458	0
216	20241025	164700	29244046	458	458	458	458	0
217	20241025	164600	29244046	458	458	458	458	0
218	20241025	164500	29244046	458	458	458	458	0
219	20241025	164400	29244046	458	458	458	458	0
220	20241025	164300	29244046	458	458	458	458	0
221	20241025	164200	29244046	458	458	458	458	0
222	20241025	164100	29244046	458	458	458	458	0
223	20241025	164000	29244046	458	458	458	458	0
224	20241025	163900	29244046	458	458	458	458	0
225	20241025	163800	29244046	458	458	458	458	0
226	20241025	163700	29244046	458	458	458	458	0
227	20241025	163600	29244046	458	458	458	458	0
228	20241025	163500	29244046	458	458	458	458	0
229	20241025	163400	29244046	458	458	458	458	0
230	20241025	163300	29244046	458	458	458	458	0
231	20241025	163200	29244046	458	458	458	458	0
232	20241025	163100	29244046	458	458	458	458	0
233	20241025	163000	29244046	458	458	458	458	0
234	20241025	162900	29244046	458	458	458	458	0
235	20241025	162800	29244046	458	458	458	458	0
236	20241025	162700	29244046	458	458	458	458	0
237	20241025	162600	29244046	458	458	458	458	0
238	20241025	162500	29244046	458	458	458	458	0
239	20241025	162400	29244046	458	458	458	458	0
240	20241025	162300	29244046	458	458	458	458	0
241	20241025	162200	29244046	458	458	458	458	0
242	20241025	162100	29244046	458	458	458	458	787
243	20241025	162000	29244046	458	458	458	458	0
244	20241025	161900	29244046	458	458	458	458	0
245	20241025	161800	29244046	458	458	458	458	0
246	20241025	161700	29244046	458	458	458	458	0
247	20241025	161600	29244046	458	458	458	458	0
248	20241025	161500	29244046	458	458	458	458	0
249	20241025	161400	29244046	458	458	458	458	0
250	20241025	161300	29244046	458	458	458	458	0
251	20241025	161200	29244046	458	458	458	458	0
252	20241025	161100	29244046	458	458	458	458	0
253	20241025	161000	29244046	458	458	458	458	0
254	20241025	160900	29244046	458	458	458	458	0
255	20241025	160800	29244046	458	458	458	458	0
256	20241025	160700	29244046	458	458	458	458	0
257	20241025	160600	29244046	458	458	458	458	0
258	20241025	160500	29244046	458	458	458	458	0
259	20241025	160400	29244046	458	458	458	458	0
260	20241025	160300	29244046	458	458	458	458	0
261	20241025	160200	29244046	458	458	458	458	0
262	20241025	160100	29244046	458	458	458	458	0
263	20241025	160000	29244046	458	458	458	458	0
264	20241025	155900	29244046	458	458	458	458	0
265	20241025	155800	29244046	458	458	458	458	0
266	20241025	155700	29244046	458	458	458	458	0
267	20241025	155600	29244046	458	458	458	458	0
268	20241025	155500	29244046	458	458	458	458	0
269	20241025	155400	29244046	458	458	458	458	0
270	20241025	155300	29244046	458	458	458	458	0
271	20241025	155200	29244046	458	458	458	458	0
272	20241025	155100	29244046	458	458	458	458	787
273	20241025	155000	29244046	458	458	458	458	0
274	20241025	154900	29244046	458	458	458	458	0
275	20241025	154800	29244046	458	458	458	458	0
276	20241025	154700	29244046	458	458	458	458	0
277	20241025	154600	29244046	458	458	458	458	0
278	20241025	154500	29244046	458	458	458	458	0
279	20241025	154400	29244046	458	458	458	458	0
280	20241025	154300	29244046	458	458	458	458	0
281	20241025	154200	29244046	458	458	458	458	0
282	20241025	154100	29244046	458	458	458	458	0
283	20241025	154000	29244046	458	458	458	458	0
284	20241025	153900	29244046	458	458	458	458	0
285	20241025	153800	29244046	458	458	458	458	0
286	20241025	153700	29244046	458	458	458	458	0
287	20241025	153600	29244046	458	458	458	458	0
288	20241025	153500	29244046	458	458	458	458	0
289	20241025	153400	29244046	458	458	458	458	0
290	20241025	153300	29244046	458	458	458	458	0
291	20241025	153200	29244046	458	458	458	458	0
292	20241025	153100	29244046	458	458	458	458	0
293	20241025	153000	29244046	458	458	458	458	787
294	20241025	152900	28883600	457	457	457	457	0
295	20241025	152800	28883600	457	457	457	457	0
296	20241025	152700	28883600	457	457	457	457	0
297	20241025	152600	28883600	457	457	457	457	0
298	20241025	152500	28883600	457	457	457	457	0
299	20241025	152400	28883600	457	457	457	457	0
300	20241025	152300	28883600	457	457	457	457	0
301	20241025	152200	28883600	457	457	457	457	0
302	20241025	152100	28883600	457	457	457	457	0
303	20241025	152000	28883600	457	457	457	457	0
304	20241025	151900	28883600	457	458	458	457	804
305	20241025	151800	28516163	457	458	458	457	7433
306	20241025	151700	25111861	458	458	458	458	0
307	20241025	151600	25111861	458	458	458	458	51
308	20241025	151500	25088503	458	458	458	458	0
309	20241025	151400	25088503	458	458	458	458	0
310	20241025	151300	25088503	458	458	458	458	10
311	20241025	151200	25083923	458	458	458	458	0
312	20241025	151100	25083923	458	458	458	458	9
313	20241025	151000	25079801	457	457	457	457	62
314	20241025	150900	25051467	457	457	457	457	0
315	20241025	150800	25051467	457	457	457	457	0
316	20241025	150700	25051467	457	457	457	457	50
317	20241025	150600	25028617	457	457	457	457	0
318	20241025	150500	25028617	457	457	457	457	50
319	20241025	150400	25005767	457	457	457	457	24
320	20241025	150300	24994799	458	458	458	458	0
321	20241025	150200	24994799	458	458	458	458	0
322	20241025	150100	24994799	458	458	458	458	0
323	20241025	150000	24994799	458	458	458	458	1310
324	20241025	145900	24394819	458	458	458	458	0
325	20241025	145800	24394819	458	458	458	458	16
326	20241025	145700	24387491	458	458	458	458	0
327	20241025	145600	24387491	458	458	458	458	3
328	20241025	145500	24386117	454	455	455	454	201
329	20241025	145400	24294663	458	458	458	458	0
330	20241025	145300	24294663	458	458	458	458	0
331	20241025	145200	24294663	458	458	458	458	0
332	20241025	145100	24294663	458	458	458	458	0
333	20241025	145000	24294663	458	458	458	458	18
334	20241025	144900	24286419	458	458	458	458	0
335	20241025	144800	24286419	458	458	458	458	0
336	20241025	144700	24286419	458	458	458	458	1
337	20241025	144600	24285961	458	458	458	458	9
338	20241025	144500	24281839	454	454	454	454	300
339	20241025	144400	24145639	459	459	459	459	0
340	20241025	144300	24145639	459	459	459	459	23
341	20241025	144200	24135082	459	459	459	453	22898
342	20241025	144100	13668112	459	459	459	459	0
343	20241025	144000	13668112	459	459	459	459	0
344	20241025	143900	13668112	459	459	459	459	0
345	20241025	143800	13668112	459	459	459	459	469
346	20241025	143700	13452841	459	459	459	459	0
347	20241025	143600	13452841	459	459	459	459	0
348	20241025	143500	13452841	459	459	459	459	0
349	20241025	143400	13452841	459	459	459	459	0
350	20241025	143300	13452841	459	459	459	459	0
351	20241025	143200	13452841	459	459	459	459	0
352	20241025	143100	13452841	459	459	459	459	0
353	20241025	143000	13452841	459	459	459	459	0
354	20241025	142900	13452841	459	459	459	459	0
355	20241025	142800	13452841	459	459	459	459	0
356	20241025	142700	13452841	459	459	459	459	9
357	20241025	142600	13448710	460	460	460	460	0
358	20241025	142500	13448710	460	460	460	460	0
359	20241025	142400	13448710	460	460	460	460	0
360	20241025	142300	13448710	460	460	460	460	0
361	20241025	142200	13448710	460	460	460	460	0
362	20241025	142100	13448710	460	460	460	460	0
363	20241025	142000	13448710	460	460	460	460	0
364	20241025	141900	13448710	460	460	460	460	0
365	20241025	141800	13448710	460	460	460	460	0
366	20241025	141700	13448710	460	460	460	460	0
367	20241025	141600	13448710	460	460	460	460	0
368	20241025	141500	13448710	460	460	460	460	2
369	20241025	141400	13447790	459	459	459	459	0
370	20241025	141300	13447790	459	459	459	459	0
371	20241025	141200	13447790	459	459	459	459	0
372	20241025	141100	13447790	459	459	459	459	0
373	20241025	141000	13447790	459	459	459	459	3
374	20241025	140900	13446413	459	459	460	459	39
375	20241025	140800	13428509	460	460	460	460	38
376	20241025	140700	13411029	465	465	465	465	0
377	20241025	140600	13411029	465	465	465	465	0
378	20241025	140500	13411029	465	465	465	465	0
379	20241025	140400	13411029	465	465	465	465	0
380	20241025	140300	13411029	465	465	465	465	0
381	20241025	140200	13411029	465	465	465	465	1
382	20241025	140100	13410564	465	465	465	465	0
383	20241025	140000	13410564	465	464	465	464	9
384	20241025	135900	13406384	464	464	464	464	0
385	20241025	135800	13406384	464	464	464	464	0
386	20241025	135700	13406384	464	464	464	464	0
387	20241025	135600	13406384	464	464	464	464	0
388	20241025	135500	13406384	464	464	464	464	1800
389	20241025	135400	12571184	464	464	464	464	0
390	20241025	135300	12571184	464	461	464	461	500
391	20241025	135200	12339328	460	460	460	460	0
392	20241025	135100	12339328	460	459	460	459	500
393	20241025	135000	12109624	459	459	459	459	0
394	20241025	134900	12109624	459	459	459	459	14
395	20241025	134800	12103198	459	459	459	459	0
396	20241025	134700	12103198	459	459	459	459	0
397	20241025	134600	12103198	459	459	459	459	500
398	20241025	134500	11873698	459	459	459	459	1
399	20241025	134400	11873239	458	458	458	458	0
400	20241025	134300	11873239	458	458	458	458	0
401	20241025	134200	11873239	458	458	458	458	0
402	20241025	134100	11873239	458	458	458	458	0
403	20241025	134000	11873239	458	458	458	458	0
404	20241025	133900	11873239	458	458	458	458	0
405	20241025	133800	11873239	458	458	458	458	0
406	20241025	133700	11873239	458	458	458	458	0
407	20241025	133600	11873239	458	458	458	458	0
408	20241025	133500	11873239	458	458	458	458	0
409	20241025	133400	11873239	458	458	458	458	50
410	20241025	133300	11850339	459	459	459	459	0
411	20241025	133200	11850339	459	459	459	459	0
412	20241025	133100	11850339	459	459	459	459	0
413	20241025	133000	11850339	459	459	459	459	0
414	20241025	132900	11850339	459	459	459	459	0
415	20241025	132800	11850339	459	459	459	459	0
416	20241025	132700	11850339	459	459	459	459	0
417	20241025	132600	11850339	459	459	459	459	0
418	20241025	132500	11850339	459	459	459	459	0
419	20241025	132400	11850339	459	459	459	459	0
420	20241025	132300	11850339	459	459	459	459	0
421	20241025	132200	11850339	459	459	459	459	0
422	20241025	132100	11850339	459	459	459	459	0
423	20241025	132000	11850339	459	459	459	459	0
424	20241025	131900	11850339	459	459	459	459	0
425	20241025	131800	11850339	459	459	459	459	0
426	20241025	131700	11850339	459	459	459	459	0
427	20241025	131600	11850339	459	459	459	459	0
428	20241025	131500	11850339	459	459	459	459	0
429	20241025	131400	11850339	459	459	459	459	0
430	20241025	131300	11850339	459	459	459	459	0
431	20241025	131200	11850339	459	459	459	459	1
432	20241025	131100	11849880	459	459	459	459	0
433	20241025	131000	11849880	459	459	459	459	0
434	20241025	130900	11849880	459	459	459	459	0
435	20241025	130800	11849880	459	459	459	459	0
436	20241025	130700	11849880	459	459	459	459	76
437	20241025	130600	11814996	459	459	459	459	0
438	20241025	130500	11814996	459	459	459	459	2
439	20241025	130400	11814078	460	460	460	460	0
440	20241025	130300	11814078	460	460	460	460	0
441	20241025	130200	11814078	460	460	460	460	5
442	20241025	130100	11811778	459	459	459	459	0
443	20241025	130000	11811778	459	459	459	459	0
444	20241025	125900	11811778	459	459	459	459	0
445	20241025	125800	11811778	459	459	459	459	0
446	20241025	125700	11811778	459	459	459	459	0
447	20241025	125600	11811778	459	459	459	459	0
448	20241025	125500	11811778	459	459	459	459	0
449	20241025	125400	11811778	459	459	459	459	0
450	20241025	125300	11811778	459	459	459	459	0
451	20241025	125200	11811778	459	459	459	459	3
452	20241025	125100	11810401	463	463	463	463	0
453	20241025	125000	11810401	463	463	463	463	0
454	20241025	124900	11810401	463	463	463	463	0
455	20241025	124800	11810401	463	463	463	463	0
456	20241025	124700	11810401	463	463	463	463	0
457	20241025	124600	11810401	463	463	463	463	1
458	20241025	124500	11809938	464	464	464	464	0
459	20241025	124400	11809938	464	464	464	464	0
460	20241025	124300	11809938	464	464	464	464	0
461	20241025	124200	11809938	464	464	464	464	0
462	20241025	124100	11809938	464	464	464	464	0
463	20241025	124000	11809938	464	464	464	464	0
464	20241025	123900	11809938	464	464	464	464	0
465	20241025	123800	11809938	464	460	464	460	10
466	20241025	123700	11805325	459	462	463	459	1036
467	20241025	123600	11326042	462	462	462	462	1
468	20241025	123500	11325580	461	461	461	461	962
469	20241025	123400	10882098	460	460	460	460	0
470	20241025	123300	10882098	460	459	460	459	995
471	20241025	123200	10424403	460	459	460	459	1010
472	20241025	123100	9960808	459	459	459	459	0
473	20241025	123000	9960808	459	459	459	459	0
474	20241025	122900	9960808	459	459	459	459	0
475	20241025	122800	9960808	459	459	459	459	0
476	20241025	122700	9960808	459	459	459	459	0
477	20241025	122600	9960808	459	459	459	459	0
478	20241025	122500	9960808	459	459	459	459	0
479	20241025	122400	9960808	459	459	459	459	0
480	20241025	122300	9960808	459	459	459	459	0
481	20241025	122200	9960808	459	459	459	459	0
482	20241025	122100	9960808	459	459	459	459	0
483	20241025	122000	9960808	459	459	459	459	3
484	20241025	121900	9959431	460	459	460	459	22
485	20241025	121800	9949323	460	459	460	459	24
486	20241025	121700	9938295	460	460	460	459	24
487	20241025	121600	9927264	458	458	458	458	1000
488	20241025	121500	9469264	459	459	459	459	2
489	20241025	121400	9468346	459	459	459	459	0
490	20241025	121300	9468346	459	459	459	459	0
491	20241025	121200	9468346	459	459	459	459	0
492	20241025	121100	9468346	459	459	459	459	0
493	20241025	121000	9468346	459	459	459	459	0
494	20241025	120900	9468346	459	459	459	459	20
495	20241025	120800	9459166	459	459	459	459	0
496	20241025	120700	9459166	459	459	459	459	0
497	20241025	120600	9459166	459	459	459	459	0
498	20241025	120500	9459166	459	459	459	459	0
499	20241025	120400	9459166	459	459	459	459	0
500	20241025	120300	9459166	459	459	459	459	0
501	20241025	120200	9459166	459	459	459	459	30
502	20241025	120100	9445396	458	458	458	458	0
503	20241025	120000	9445396	458	458	458	458	0
504	20241025	115900	9445396	458	458	458	458	0
505	20241025	115800	9445396	458	458	458	458	0
506	20241025	115700	9445396	458	458	458	458	50
507	20241025	115600	9422496	460	460	460	460	0
508	20241025	115500	9422496	460	460	460	460	0
509	20241025	115400	9422496	460	460	460	460	2
510	20241025	115300	9421576	460	460	460	460	5
511	20241025	115200	9419276	460	460	460	460	0
512	20241025	115100	9419276	460	460	460	460	0
513	20241025	115000	9419276	460	460	460	460	0
514	20241025	114900	9419276	460	460	460	460	9
515	20241025	114800	9415136	458	458	458	458	0
516	20241025	114700	9415136	458	458	458	458	0
517	20241025	114600	9415136	458	458	458	458	105
518	20241025	114500	9367046	459	459	459	459	0
519	20241025	114400	9367046	459	459	459	459	0
520	20241025	114300	9367046	459	459	459	459	0
521	20241025	114200	9367046	459	459	459	459	0
522	20241025	114100	9367046	459	459	459	459	0
523	20241025	114000	9367046	459	459	459	459	80
524	20241025	113900	9330326	460	460	460	460	1
525	20241025	113800	9329866	460	460	460	460	0
526	20241025	113700	9329866	460	460	460	460	0
527	20241025	113600	9329866	460	460	460	460	0
528	20241025	113500	9329866	460	460	460	460	0
529	20241025	113400	9329866	460	460	460	460	0
530	20241025	113300	9329866	460	460	460	460	2
531	20241025	113200	9328946	460	460	460	460	0
532	20241025	113100	9328946	460	460	460	460	0
533	20241025	113000	9328946	460	460	460	460	0
534	20241025	112900	9328946	460	460	460	460	0
535	20241025	112800	9328946	460	460	460	460	0
536	20241025	112700	9328946	460	460	460	460	0
537	20241025	112600	9328946	460	460	460	460	0
538	20241025	112500	9328946	460	460	460	460	0
539	20241025	112400	9328946	460	460	460	460	0
540	20241025	112300	9328946	460	460	460	460	30
541	20241025	112200	9315146	460	460	460	460	0
542	20241025	112100	9315146	460	460	460	460	0
543	20241025	112000	9315146	460	460	460	460	0
544	20241025	111900	9315146	460	460	460	460	0
545	20241025	111800	9315146	460	460	460	460	0
546	20241025	111700	9315146	460	460	460	460	0
547	20241025	111600	9315146	460	460	460	460	0
548	20241025	111500	9315146	460	460	460	460	0
549	20241025	111400	9315146	460	460	460	460	0
550	20241025	111300	9315146	460	460	460	460	0
551	20241025	111200	9315146	460	460	460	460	1
552	20241025	111100	9314686	460	460	460	460	30
553	20241025	111000	9300886	460	460	460	460	0
554	20241025	110900	9300886	460	460	460	460	0
555	20241025	110800	9300886	460	460	460	460	0
556	20241025	110700	9300886	460	460	460	460	0
557	20241025	110600	9300886	460	460	460	460	0
558	20241025	110500	9300886	460	460	460	460	0
559	20241025	110400	9300886	460	460	460	460	0
560	20241025	110300	9300886	460	460	460	460	0
561	20241025	110200	9300886	460	460	460	460	0
562	20241025	110100	9300886	460	460	460	460	2
563	20241025	110000	9299966	459	459	459	459	300
564	20241025	105900	9162266	459	459	459	459	101
565	20241025	105800	9115907	458	458	458	458	2660
566	20241025	105700	7897627	458	458	458	458	0
567	20241025	105600	7897627	458	458	458	458	123
568	20241025	105500	7841293	458	458	458	458	0
569	20241025	105400	7841293	458	458	458	458	2
570	20241025	105300	7840377	456	456	456	456	0
571	20241025	105200	7840377	456	456	456	456	0
572	20241025	105100	7840377	456	457	457	456	1442
573	20241025	105000	7181521	458	458	458	458	0
574	20241025	104900	7181521	458	458	458	458	0
575	20241025	104800	7181521	458	458	458	458	24
576	20241025	104700	7170529	458	458	458	458	0
577	20241025	104600	7170529	458	458	458	458	0
578	20241025	104500	7170529	458	458	458	458	0
579	20241025	104400	7170529	458	458	458	458	0
580	20241025	104300	7170529	458	458	458	458	11
581	20241025	104200	7165491	458	458	458	458	0
582	20241025	104100	7165491	458	458	458	458	0
583	20241025	104000	7165491	458	458	458	458	0
584	20241025	103900	7165491	458	458	458	458	0
585	20241025	103800	7165491	458	458	458	458	0
586	20241025	103700	7165491	458	458	458	458	0
587	20241025	103600	7165491	458	458	458	458	0
588	20241025	103500	7165491	458	458	458	458	0
589	20241025	103400	7165491	458	458	458	458	0
590	20241025	103300	7165491	458	458	458	458	0
591	20241025	103200	7165491	458	458	458	458	0
592	20241025	103100	7165491	458	458	458	458	0
593	20241025	103000	7165491	458	458	458	458	20
594	20241025	102900	7156331	458	458	458	458	0
595	20241025	102800	7156331	458	458	458	458	0
596	20241025	102700	7156331	458	458	458	458	0
597	20241025	102600	7156331	458	458	458	458	0
598	20241025	102500	7156331	458	458	458	458	0
599	20241025	102400	7156331	458	458	458	458	0
600	20241025	102300	7156331	458	458	458	458	0
601	20241025	102200	7156331	458	458	458	458	0
602	20241025	102100	7156331	458	458	458	458	0
603	20241025	102000	7156331	458	458	458	458	0
604	20241025	101900	7156331	458	458	458	458	0
605	20241025	101800	7156331	458	458	458	458	0
606	20241025	101700	7156331	458	458	458	458	10
607	20241025	101600	7151751	457	459	459	457	842
608	20241025	101500	6765445	461	461	461	461	0
609	20241025	101400	6765445	461	461	461	461	0
610	20241025	101300	6765445	461	461	461	461	0
611	20241025	101200	6765445	461	461	461	461	0
612	20241025	101100	6765445	461	461	461	461	0
613	20241025	101000	6765445	461	461	461	461	0
614	20241025	100900	6765445	461	461	461	461	0
615	20241025	100800	6765445	461	461	461	461	0
616	20241025	100700	6765445	461	461	461	461	0
617	20241025	100600	6765445	461	461	461	461	0
618	20241025	100500	6765445	461	461	461	461	0
619	20241025	100400	6765445	461	461	461	461	0
620	20241025	100300	6765445	461	461	461	459	10
621	20241025	100200	6760837	461	461	461	461	1
622	20241025	100100	6760376	461	461	461	461	0
623	20241025	100000	6760376	461	461	461	461	1
624	20241025	095900	6759915	459	459	459	459	0
625	20241025	095800	6759915	459	459	459	459	0
626	20241025	095700	6759915	459	459	459	459	0
627	20241025	095600	6759915	459	461	461	459	11
628	20241025	095500	6754846	461	461	461	461	0
629	20241025	095400	6754846	461	461	461	461	0
630	20241025	095300	6754846	461	461	461	461	0
631	20241025	095200	6754846	461	461	461	461	0
632	20241025	095100	6754846	461	461	461	461	0
633	20241025	095000	6754846	461	461	461	461	0
634	20241025	094900	6754846	461	461	461	461	0
635	20241025	094800	6754846	461	461	461	461	0
636	20241025	094700	6754846	461	461	461	461	0
637	20241025	094600	6754846	461	461	461	461	0
638	20241025	094500	6754846	461	461	461	461	1
639	20241025	094400	6754385	459	461	461	459	9
640	20241025	094300	6750238	459	461	461	459	12
641	20241025	094200	6744710	463	463	463	463	0
642	20241025	094100	6744710	463	463	463	463	0
643	20241025	094000	6744710	463	463	463	463	0
644	20241025	093900	6744710	463	463	463	463	0
645	20241025	093800	6744710	463	463	463	463	0
646	20241025	093700	6744710	463	463	463	463	0
647	20241025	093600	6744710	463	463	463	463	0
648	20241025	093500	6744710	463	463	463	463	0
649	20241025	093400	6744710	463	463	463	463	0
650	20241025	093300	6744710	463	463	463	463	0
651	20241025	093200	6744710	463	463	463	463	0
652	20241025	093100	6744710	463	463	463	463	0
653	20241025	093000	6744710	463	463	463	463	0
654	20241025	092900	6744710	463	463	463	463	0
655	20241025	092800	6744710	463	463	463	463	0
656	20241025	092700	6744710	463	463	463	463	0
657	20241025	092600	6744710	463	463	463	463	0
658	20241025	092500	6744710	463	463	463	463	9
659	20241025	092400	6740543	457	457	457	457	0
660	20241025	092300	6740543	457	457	457	457	0
661	20241025	092200	6740543	457	457	457	457	0
662	20241025	092100	6740543	457	458	458	457	3000
663	20241025	092000	5369059	458	458	458	458	0
664	20241025	091900	5369059	458	458	458	458	0
665	20241025	091800	5369059	458	458	458	458	0
666	20241025	091700	5369059	458	458	458	458	0
667	20241025	091600	5369059	458	458	458	458	0
668	20241025	091500	5369059	458	458	458	458	0
669	20241025	091400	5369059	458	458	458	458	1000
670	20241025	091300	4911059	458	458	458	458	1445
671	20241025	091200	4249249	458	460	460	458	1911
672	20241025	091100	3372674	460	460	460	460	30
673	20241025	091000	3358874	459	461	461	459	3200
674	20241025	090900	1888842	466	466	466	466	0
675	20241025	090800	1888842	466	466	466	462	134
676	20241025	090700	1826666	466	466	466	466	0
677	20241025	090600	1826666	466	466	466	466	0
678	20241025	090500	1826666	466	466	466	466	148
679	20241025	090400	1757698	466	464	466	464	100
680	20241025	090300	1711101	459	462	462	459	2589
681	20241025	090200	521895	467	462	467	462	9
682	20241025	090100	517709	458	461	461	458	193
683	20241025	090000	429289	464	457	464	457	938