KissMeData/273060/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	203800	179482722	915	915	915	915	2111
3	20241025	203700	179482722	915	915	915	915	0
4	20241025	203600	179482722	915	915	915	915	0
5	20241025	203500	179482722	915	915	915	915	0
6	20241025	203400	179482722	915	915	915	915	0
7	20241025	203300	179482722	915	915	915	915	0
8	20241025	203200	179482722	915	915	915	915	0
9	20241025	203100	179482722	915	915	915	915	0
10	20241025	203000	179482722	915	915	915	915	0
11	20241025	202900	179482722	915	915	915	915	0
12	20241025	202800	179482722	915	915	915	915	0
13	20241025	202700	179482722	915	915	915	915	0
14	20241025	202600	179482722	915	915	915	915	0
15	20241025	202500	179482722	915	915	915	915	0
16	20241025	202400	179482722	915	915	915	915	0
17	20241025	202300	179482722	915	915	915	915	0
18	20241025	202200	179482722	915	915	915	915	0
19	20241025	202100	179482722	915	915	915	915	0
20	20241025	202000	179482722	915	915	915	915	0
21	20241025	201900	179482722	915	915	915	915	0
22	20241025	201800	179482722	915	915	915	915	0
23	20241025	201700	179482722	915	915	915	915	0
24	20241025	201600	179482722	915	915	915	915	0
25	20241025	201500	179482722	915	915	915	915	0
26	20241025	201400	179482722	915	915	915	915	0
27	20241025	201300	179482722	915	915	915	915	0
28	20241025	201200	179482722	915	915	915	915	0
29	20241025	201100	179482722	915	915	915	915	0
30	20241025	201000	179482722	915	915	915	915	0
31	20241025	200900	179482722	915	915	915	915	0
32	20241025	200800	179482722	915	915	915	915	2111
33	20241025	200700	179482722	915	915	915	915	0
34	20241025	200600	179482722	915	915	915	915	0
35	20241025	200500	179482722	915	915	915	915	0
36	20241025	200400	179482722	915	915	915	915	0
37	20241025	200300	179482722	915	915	915	915	0
38	20241025	200200	179482722	915	915	915	915	0
39	20241025	200100	179482722	915	915	915	915	0
40	20241025	200000	179482722	915	915	915	915	0
41	20241025	195900	179482722	915	915	915	915	0
42	20241025	195800	179482722	915	915	915	915	0
43	20241025	195700	179482722	915	915	915	915	0
44	20241025	195600	179482722	915	915	915	915	0
45	20241025	195500	179482722	915	915	915	915	0
46	20241025	195400	179482722	915	915	915	915	0
47	20241025	195300	179482722	915	915	915	915	0
48	20241025	195200	179482722	915	915	915	915	0
49	20241025	195100	179482722	915	915	915	915	0
50	20241025	195000	179482722	915	915	915	915	0
51	20241025	194900	179482722	915	915	915	915	0
52	20241025	194800	179482722	915	915	915	915	0
53	20241025	194700	179482722	915	915	915	915	0
54	20241025	194600	179482722	915	915	915	915	0
55	20241025	194500	179482722	915	915	915	915	0
56	20241025	194400	179482722	915	915	915	915	0
57	20241025	194300	179482722	915	915	915	915	0
58	20241025	194200	179482722	915	915	915	915	0
59	20241025	194100	179482722	915	915	915	915	0
60	20241025	194000	179482722	915	915	915	915	0
61	20241025	193900	179482722	915	915	915	915	0
62	20241025	193800	179482722	915	915	915	915	2111
63	20241025	193700	179482722	915	915	915	915	0
64	20241025	193600	179482722	915	915	915	915	0
65	20241025	193500	179482722	915	915	915	915	0
66	20241025	193400	179482722	915	915	915	915	0
67	20241025	193300	179482722	915	915	915	915	0
68	20241025	193200	179482722	915	915	915	915	0
69	20241025	193100	179482722	915	915	915	915	0
70	20241025	193000	179482722	915	915	915	915	0
71	20241025	192900	179482722	915	915	915	915	0
72	20241025	192800	179482722	915	915	915	915	0
73	20241025	192700	179482722	915	915	915	915	0
74	20241025	192600	179482722	915	915	915	915	0
75	20241025	192500	179482722	915	915	915	915	0
76	20241025	192400	179482722	915	915	915	915	0
77	20241025	192300	179482722	915	915	915	915	0
78	20241025	192200	179482722	915	915	915	915	0
79	20241025	192100	179482722	915	915	915	915	0
80	20241025	192000	179482722	915	915	915	915	0
81	20241025	191900	179482722	915	915	915	915	0
82	20241025	191800	179482722	915	915	915	915	0
83	20241025	191700	179482722	915	915	915	915	0
84	20241025	191600	179482722	915	915	915	915	0
85	20241025	191500	179482722	915	915	915	915	0
86	20241025	191400	179482722	915	915	915	915	0
87	20241025	191300	179482722	915	915	915	915	0
88	20241025	191200	179482722	915	915	915	915	0
89	20241025	191100	179482722	915	915	915	915	0
90	20241025	191000	179482722	915	915	915	915	0
91	20241025	190900	179482722	915	915	915	915	0
92	20241025	190800	179482722	915	915	915	915	2111
93	20241025	190700	179482722	915	915	915	915	0
94	20241025	190600	179482722	915	915	915	915	0
95	20241025	190500	179482722	915	915	915	915	0
96	20241025	190400	179482722	915	915	915	915	0
97	20241025	190300	179482722	915	915	915	915	0
98	20241025	190200	179482722	915	915	915	915	0
99	20241025	190100	179482722	915	915	915	915	0
100	20241025	190000	179482722	915	915	915	915	0
101	20241025	185900	179482722	915	915	915	915	0
102	20241025	185800	179482722	915	915	915	915	0
103	20241025	185700	179482722	915	915	915	915	0
104	20241025	185600	179482722	915	915	915	915	0
105	20241025	185500	179482722	915	915	915	915	0
106	20241025	185400	179482722	915	915	915	915	0
107	20241025	185300	179482722	915	915	915	915	0
108	20241025	185200	179482722	915	915	915	915	0
109	20241025	185100	179482722	915	915	915	915	0
110	20241025	185000	179482722	915	915	915	915	0
111	20241025	184900	179482722	915	915	915	915	0
112	20241025	184800	179482722	915	915	915	915	0
113	20241025	184700	179482722	915	915	915	915	0
114	20241025	184600	179482722	915	915	915	915	0
115	20241025	184500	179482722	915	915	915	915	0
116	20241025	184400	179482722	915	915	915	915	0
117	20241025	184300	179482722	915	915	915	915	0
118	20241025	184200	179482722	915	915	915	915	0
119	20241025	184100	179482722	915	915	915	915	0
120	20241025	184000	179482722	915	915	915	915	0
121	20241025	183900	179482722	915	915	915	915	0
122	20241025	183800	179482722	915	915	915	915	2111
123	20241025	183700	179482722	915	915	915	915	0
124	20241025	183600	179482722	915	915	915	915	0
125	20241025	183500	179482722	915	915	915	915	0
126	20241025	183400	179482722	915	915	915	915	0
127	20241025	183300	179482722	915	915	915	915	0
128	20241025	183200	179482722	915	915	915	915	0
129	20241025	183100	179482722	915	915	915	915	0
130	20241025	183000	179482722	915	915	915	915	0
131	20241025	182900	179482722	915	915	915	915	0
132	20241025	182800	179482722	915	915	915	915	0
133	20241025	182700	179482722	915	915	915	915	0
134	20241025	182600	179482722	915	915	915	915	0
135	20241025	182500	179482722	915	915	915	915	0
136	20241025	182400	179482722	915	915	915	915	0
137	20241025	182300	179482722	915	915	915	915	0
138	20241025	182200	179482722	915	915	915	915	0
139	20241025	182100	179482722	915	915	915	915	0
140	20241025	182000	179482722	915	915	915	915	0
141	20241025	181900	179482722	915	915	915	915	0
142	20241025	181800	179482722	915	915	915	915	0
143	20241025	181700	179482722	915	915	915	915	0
144	20241025	181600	179482722	915	915	915	915	0
145	20241025	181500	179482722	915	915	915	915	0
146	20241025	181400	179482722	915	915	915	915	0
147	20241025	181300	179482722	915	915	915	915	0
148	20241025	181200	179482722	915	915	915	915	0
149	20241025	181100	179482722	915	915	915	915	0
150	20241025	181000	179482722	915	915	915	915	0
151	20241025	180900	179482722	915	915	915	915	0
152	20241025	180800	179482722	915	915	915	915	2111
153	20241025	180700	179482722	915	915	915	915	0
154	20241025	180600	179482722	915	915	915	915	0
155	20241025	180500	179482722	915	915	915	915	0
156	20241025	180400	179482722	915	915	915	915	0
157	20241025	180300	179482722	915	915	915	915	0
158	20241025	180200	179482722	915	915	915	915	0
159	20241025	180100	179482722	915	915	915	915	0
160	20241025	180000	179482722	915	915	915	915	0
161	20241025	175900	179482722	915	915	915	915	0
162	20241025	175800	179482722	915	915	915	915	0
163	20241025	175700	179482722	915	915	915	915	0
164	20241025	175600	179482722	915	915	915	915	0
165	20241025	175500	179482722	915	915	915	915	0
166	20241025	175400	179482722	915	915	915	915	0
167	20241025	175300	179482722	915	915	915	915	0
168	20241025	175200	179482722	915	915	915	915	0
169	20241025	175100	179482722	915	915	915	915	0
170	20241025	175000	179482722	915	915	915	915	0
171	20241025	174900	179482722	915	915	915	915	0
172	20241025	174800	179482722	915	915	915	915	0
173	20241025	174700	179482722	915	915	915	915	0
174	20241025	174600	179482722	915	915	915	915	0
175	20241025	174500	179482722	915	915	915	915	0
176	20241025	174400	179482722	915	915	915	915	0
177	20241025	174300	179482722	915	915	915	915	0
178	20241025	174200	179482722	915	915	915	915	0
179	20241025	174100	179482722	915	915	915	915	0
180	20241025	174000	179482722	915	915	915	915	0
181	20241025	173900	179482722	915	915	915	915	0
182	20241025	173800	179482722	915	915	915	915	2111
183	20241025	173700	179482722	915	915	915	915	0
184	20241025	173600	179482722	915	915	915	915	0
185	20241025	173500	179482722	915	915	915	915	0
186	20241025	173400	179482722	915	915	915	915	0
187	20241025	173300	179482722	915	915	915	915	0
188	20241025	173200	179482722	915	915	915	915	0
189	20241025	173100	179482722	915	915	915	915	0
190	20241025	173000	179482722	915	915	915	915	0
191	20241025	172900	179482722	915	915	915	915	0
192	20241025	172800	179482722	915	915	915	915	0
193	20241025	172700	179482722	915	915	915	915	0
194	20241025	172600	179482722	915	915	915	915	0
195	20241025	172500	179482722	915	915	915	915	0
196	20241025	172400	179482722	915	915	915	915	0
197	20241025	172300	179482722	915	915	915	915	0
198	20241025	172200	179482722	915	915	915	915	0
199	20241025	172100	179482722	915	915	915	915	0
200	20241025	172000	179482722	915	915	915	915	0
201	20241025	171900	179482722	915	915	915	915	0
202	20241025	171800	179482722	915	915	915	915	0
203	20241025	171700	179482722	915	915	915	915	0
204	20241025	171600	179482722	915	915	915	915	0
205	20241025	171500	179482722	915	915	915	915	0
206	20241025	171400	179482722	915	915	915	915	0
207	20241025	171300	179482722	915	915	915	915	0
208	20241025	171200	179482722	915	915	915	915	0
209	20241025	171100	179482722	915	915	915	915	0
210	20241025	171000	179482722	915	915	915	915	0
211	20241025	170900	179482722	915	915	915	915	0
212	20241025	170800	179482722	915	915	915	915	2111
213	20241025	170700	179482722	915	915	915	915	0
214	20241025	170600	179482722	915	915	915	915	0
215	20241025	170500	179482722	915	915	915	915	0
216	20241025	170400	179482722	915	915	915	915	0
217	20241025	170300	179482722	915	915	915	915	0
218	20241025	170200	179482722	915	915	915	915	0
219	20241025	170100	179482722	915	915	915	915	0
220	20241025	170000	179482722	915	915	915	915	0
221	20241025	165900	179482722	915	915	915	915	0
222	20241025	165800	179482722	915	915	915	915	0
223	20241025	165700	179482722	915	915	915	915	0
224	20241025	165600	179482722	915	915	915	915	0
225	20241025	165500	179482722	915	915	915	915	0
226	20241025	165400	179482722	915	915	915	915	0
227	20241025	165300	179482722	915	915	915	915	0
228	20241025	165200	179482722	915	915	915	915	0
229	20241025	165100	179482722	915	915	915	915	0
230	20241025	165000	179482722	915	915	915	915	0
231	20241025	164900	179482722	915	915	915	915	0
232	20241025	164800	179482722	915	915	915	915	0
233	20241025	164700	179482722	915	915	915	915	0
234	20241025	164600	179482722	915	915	915	915	0
235	20241025	164500	179482722	915	915	915	915	0
236	20241025	164400	179482722	915	915	915	915	0
237	20241025	164300	179482722	915	915	915	915	0
238	20241025	164200	179482722	915	915	915	915	0
239	20241025	164100	179482722	915	915	915	915	0
240	20241025	164000	179482722	915	915	915	915	0
241	20241025	163900	179482722	915	915	915	915	0
242	20241025	163800	179482722	915	915	915	915	2111
243	20241025	163700	179482722	915	915	915	915	0
244	20241025	163600	179482722	915	915	915	915	0
245	20241025	163500	179482722	915	915	915	915	0
246	20241025	163400	179482722	915	915	915	915	0
247	20241025	163300	179482722	915	915	915	915	0
248	20241025	163200	179482722	915	915	915	915	0
249	20241025	163100	179482722	915	915	915	915	0
250	20241025	163000	179482722	915	915	915	915	0
251	20241025	162900	179482722	915	915	915	915	0
252	20241025	162800	179482722	915	915	915	915	0
253	20241025	162700	179482722	915	915	915	915	0
254	20241025	162600	179482722	915	915	915	915	0
255	20241025	162500	179482722	915	915	915	915	0
256	20241025	162400	179482722	915	915	915	915	0
257	20241025	162300	179482722	915	915	915	915	0
258	20241025	162200	179482722	915	915	915	915	0
259	20241025	162100	179482722	915	915	915	915	0
260	20241025	162000	179482722	915	915	915	915	0
261	20241025	161900	179482722	915	915	915	915	0
262	20241025	161800	179482722	915	915	915	915	0
263	20241025	161700	179482722	915	915	915	915	0
264	20241025	161600	179482722	915	915	915	915	0
265	20241025	161500	179482722	915	915	915	915	0
266	20241025	161400	179482722	915	915	915	915	0
267	20241025	161300	179482722	915	915	915	915	0
268	20241025	161200	179482722	915	915	915	915	0
269	20241025	161100	179482722	915	915	915	915	0
270	20241025	161000	179482722	915	915	915	915	0
271	20241025	160900	179482722	915	915	915	915	0
272	20241025	160800	179482722	915	915	915	915	2111
273	20241025	160700	179482722	915	915	915	915	0
274	20241025	160600	179482722	915	915	915	915	0
275	20241025	160500	179482722	915	915	915	915	0
276	20241025	160400	179482722	915	915	915	915	0
277	20241025	160300	179482722	915	915	915	915	0
278	20241025	160200	179482722	915	915	915	915	0
279	20241025	160100	179482722	915	915	915	915	0
280	20241025	160000	179482722	915	915	915	915	0
281	20241025	155900	179482722	915	915	915	915	0
282	20241025	155800	179482722	915	915	915	915	0
283	20241025	155700	179482722	915	915	915	915	0
284	20241025	155600	179482722	915	915	915	915	0
285	20241025	155500	179482722	915	915	915	915	0
286	20241025	155400	179482722	915	915	915	915	0
287	20241025	155300	179482722	915	915	915	915	0
288	20241025	155200	179482722	915	915	915	915	0
289	20241025	155100	179482722	915	915	915	915	0
290	20241025	155000	179482722	915	915	915	915	0
291	20241025	154900	179482722	915	915	915	915	0
292	20241025	154800	179482722	915	915	915	915	0
293	20241025	154700	179482722	915	915	915	915	0
294	20241025	154600	179482722	915	915	915	915	0
295	20241025	154500	179482722	915	915	915	915	0
296	20241025	154400	179482722	915	915	915	915	0
297	20241025	154300	179482722	915	915	915	915	0
298	20241025	154200	179482722	915	915	915	915	0
299	20241025	154100	179482722	915	915	915	915	0
300	20241025	154000	179482722	915	915	915	915	0
301	20241025	153900	179482722	915	915	915	915	0
302	20241025	153800	179482722	915	915	915	915	2111
303	20241025	153700	179482722	915	915	915	915	0
304	20241025	153600	179482722	915	915	915	915	0
305	20241025	153500	179482722	915	915	915	915	0
306	20241025	153400	179482722	915	915	915	915	0
307	20241025	153300	179482722	915	915	915	915	0
308	20241025	153200	179482722	915	915	915	915	0
309	20241025	153100	179482722	915	915	915	915	0
310	20241025	153000	179482722	915	915	915	915	2111
311	20241025	152900	177551157	915	915	915	915	0
312	20241025	152800	177551157	915	915	915	915	0
313	20241025	152700	177551157	915	915	915	915	0
314	20241025	152600	177551157	915	915	915	915	0
315	20241025	152500	177551157	915	915	915	915	0
316	20241025	152400	177551157	915	915	915	915	0
317	20241025	152300	177551157	915	915	915	915	0
318	20241025	152200	177551157	915	915	915	915	0
319	20241025	152100	177551157	915	915	915	915	0
320	20241025	152000	177551157	915	915	915	915	0
321	20241025	151900	177551157	915	915	915	915	1
322	20241025	151800	177550242	914	914	914	914	1000
323	20241025	151700	176636242	913	913	913	913	2798
324	20241025	151600	174081668	913	913	913	913	321
325	20241025	151500	173788595	913	915	915	913	1560
326	20241025	151400	172363297	914	914	914	914	0
327	20241025	151300	172363297	914	914	914	914	0
328	20241025	151200	172363297	914	914	914	914	0
329	20241025	151100	172363297	914	914	914	914	0
330	20241025	151000	172363297	914	914	914	914	0
331	20241025	150900	172363297	914	914	914	914	0
332	20241025	150800	172363297	914	914	914	914	39
333	20241025	150700	172327651	914	915	915	914	1030
334	20241025	150600	171385875	915	915	915	915	0
335	20241025	150500	171385875	915	915	915	915	72
336	20241025	150400	171319995	916	916	916	916	0
337	20241025	150300	171319995	916	916	916	916	0
338	20241025	150200	171319995	916	916	916	916	0
339	20241025	150100	171319995	916	916	916	916	0
340	20241025	150000	171319995	916	915	916	915	233
341	20241025	145900	171106682	914	914	914	914	0
342	20241025	145800	171106682	914	914	914	914	0
343	20241025	145700	171106682	914	914	914	914	0
344	20241025	145600	171106682	914	914	914	914	0
345	20241025	145500	171106682	914	914	914	914	19
346	20241025	145400	171089316	913	913	913	913	1500
347	20241025	145300	169719816	913	913	913	913	0
348	20241025	145200	169719816	913	913	913	913	0
349	20241025	145100	169719816	913	913	913	913	10
350	20241025	145000	169710686	914	914	914	914	0
351	20241025	144900	169710686	914	914	914	914	500
352	20241025	144800	169253686	913	913	913	913	0
353	20241025	144700	169253686	913	913	913	913	0
354	20241025	144600	169253686	913	914	914	913	587
355	20241025	144500	168717268	914	915	915	914	5094
356	20241025	144400	164056439	916	916	916	916	1846
357	20241025	144300	162365503	917	917	917	917	11
358	20241025	144200	162355416	916	916	916	916	0
359	20241025	144100	162355416	916	916	916	916	147
360	20241025	144000	162220764	915	915	915	915	0
361	20241025	143900	162220764	915	915	915	915	0
362	20241025	143800	162220764	915	915	915	915	0
363	20241025	143700	162220764	915	915	915	915	0
364	20241025	143600	162220764	915	916	916	915	1414
365	20241025	143500	160925934	916	916	916	916	40
366	20241025	143400	160889294	917	917	917	917	0
367	20241025	143300	160889294	917	917	917	917	0
368	20241025	143200	160889294	917	917	917	917	0
369	20241025	143100	160889294	917	917	917	917	1
370	20241025	143000	160888377	918	918	918	918	0
371	20241025	142900	160888377	918	918	918	918	0
372	20241025	142800	160888377	918	918	918	918	1
373	20241025	142700	160887459	916	916	916	916	0
374	20241025	142600	160887459	916	916	916	916	0
375	20241025	142500	160887459	916	916	916	916	1000
376	20241025	142400	159971459	916	916	916	916	1
377	20241025	142300	159970543	924	924	924	924	0
378	20241025	142200	159970543	924	918	924	918	1992
379	20241025	142100	158141881	915	915	915	915	0
380	20241025	142000	158141881	915	915	915	915	0
381	20241025	141900	158141881	915	915	915	915	0
382	20241025	141800	158141881	915	915	915	915	0
383	20241025	141700	158141881	915	915	915	915	0
384	20241025	141600	158141881	915	915	915	915	0
385	20241025	141500	158141881	915	916	916	915	1418
386	20241025	141400	156843111	916	916	916	916	0
387	20241025	141300	156843111	916	916	916	916	0
388	20241025	141200	156843111	916	916	916	916	0
389	20241025	141100	156843111	916	916	916	916	1
390	20241025	141000	156842195	915	917	917	915	2
391	20241025	140900	156840363	915	915	915	915	0
392	20241025	140800	156840363	915	916	916	915	143
393	20241025	140700	156709388	918	918	918	918	0
394	20241025	140600	156709388	918	918	918	918	0
395	20241025	140500	156709388	918	918	918	918	0
396	20241025	140400	156709388	918	918	918	918	0
397	20241025	140300	156709388	918	918	918	918	0
398	20241025	140200	156709388	918	918	918	918	0
399	20241025	140100	156709388	918	918	918	918	0
400	20241025	140000	156709388	918	918	918	918	2
401	20241025	135900	156707552	918	918	918	918	0
402	20241025	135800	156707552	918	918	918	918	0
403	20241025	135700	156707552	918	918	918	918	0
404	20241025	135600	156707552	918	918	918	918	0
405	20241025	135500	156707552	918	917	918	917	1553
406	20241025	135400	155281916	916	916	916	916	0
407	20241025	135300	155281916	916	916	916	916	0
408	20241025	135200	155281916	916	916	916	916	45
409	20241025	135100	155240696	918	918	918	918	0
410	20241025	135000	155240696	918	918	918	918	1
411	20241025	134900	155239778	917	917	917	917	0
412	20241025	134800	155239778	917	917	917	917	0
413	20241025	134700	155239778	917	917	917	917	0
414	20241025	134600	155239778	917	917	917	917	0
415	20241025	134500	155239778	917	917	917	917	0
416	20241025	134400	155239778	917	917	917	917	18
417	20241025	134300	155223272	917	917	917	917	0
418	20241025	134200	155223272	917	917	917	917	0
419	20241025	134100	155223272	917	917	917	917	72
420	20241025	134000	155157248	914	914	914	914	0
421	20241025	133900	155157248	914	914	914	914	0
422	20241025	133800	155157248	914	915	915	914	5217
423	20241025	133700	150387910	915	918	918	915	14783
424	20241025	133600	136838260	919	919	919	919	0
425	20241025	133500	136838260	919	919	919	919	0
426	20241025	133400	136838260	919	919	919	919	0
427	20241025	133300	136838260	919	919	919	919	0
428	20241025	133200	136838260	919	919	919	919	0
429	20241025	133100	136838260	919	919	919	919	5
430	20241025	133000	136833665	919	919	919	919	0
431	20241025	132900	136833665	919	919	919	919	10
432	20241025	132800	136824475	919	919	919	919	0
433	20241025	132700	136824475	919	919	919	919	0
434	20241025	132600	136824475	919	919	919	919	5
435	20241025	132500	136819880	919	919	919	919	1564
436	20241025	132400	135382564	920	920	920	920	0
437	20241025	132300	135382564	920	920	920	920	0
438	20241025	132200	135382564	920	920	920	920	0
439	20241025	132100	135382564	920	920	920	920	0
440	20241025	132000	135382564	920	920	920	920	0
441	20241025	131900	135382564	920	920	920	920	0
442	20241025	131800	135382564	920	920	920	920	0
443	20241025	131700	135382564	920	920	920	920	300
444	20241025	131600	135106564	919	919	919	919	2442
445	20241025	131500	132862366	920	920	920	920	0
446	20241025	131400	132862366	920	920	920	920	0
447	20241025	131300	132862366	920	920	920	920	0
448	20241025	131200	132862366	920	920	920	920	0
449	20241025	131100	132862366	920	920	920	920	0
450	20241025	131000	132862366	920	920	920	920	0
451	20241025	130900	132862366	920	920	920	920	100
452	20241025	130800	132770366	919	919	919	919	0
453	20241025	130700	132770366	919	919	919	919	0
454	20241025	130600	132770366	919	919	919	919	148
455	20241025	130500	132634354	919	919	919	919	0
456	20241025	130400	132634354	919	919	919	919	4502
457	20241025	130300	128497016	920	920	920	920	0
458	20241025	130200	128497016	920	920	920	920	100
459	20241025	130100	128405016	919	919	919	919	0
460	20241025	130000	128405016	919	919	919	919	38
461	20241025	125900	128370094	920	922	922	920	440
462	20241025	125800	127965186	922	922	922	922	0
463	20241025	125700	127965186	922	922	922	922	0
464	20241025	125600	127965186	922	922	922	922	0
465	20241025	125500	127965186	922	922	922	922	0
466	20241025	125400	127965186	922	922	922	922	0
467	20241025	125300	127965186	922	922	922	922	13
468	20241025	125200	127953200	924	924	924	924	0
469	20241025	125100	127953200	924	924	924	924	0
470	20241025	125000	127953200	924	924	924	924	0
471	20241025	124900	127953200	924	924	924	924	0
472	20241025	124800	127953200	924	924	924	924	100
473	20241025	124700	127860800	924	924	924	924	0
474	20241025	124600	127860800	924	924	924	924	0
475	20241025	124500	127860800	924	924	924	924	0
476	20241025	124400	127860800	924	924	924	924	0
477	20241025	124300	127860800	924	924	924	924	0
478	20241025	124200	127860800	924	924	924	924	0
479	20241025	124100	127860800	924	924	924	924	0
480	20241025	124000	127860800	924	924	924	924	0
481	20241025	123900	127860800	924	924	924	924	0
482	20241025	123800	127860800	924	924	924	924	0
483	20241025	123700	127860800	924	924	924	924	0
484	20241025	123600	127860800	924	924	924	924	0
485	20241025	123500	127860800	924	924	924	924	0
486	20241025	123400	127860800	924	924	924	924	13
487	20241025	123300	127848788	924	924	924	924	7
488	20241025	123200	127842320	920	920	920	920	0
489	20241025	123100	127842320	920	920	920	920	0
490	20241025	123000	127842320	920	920	920	920	0
491	20241025	122900	127842320	920	920	920	920	0
492	20241025	122800	127842320	920	920	920	920	0
493	20241025	122700	127842320	920	920	920	920	0
494	20241025	122600	127842320	920	920	920	920	0
495	20241025	122500	127842320	920	920	920	920	0
496	20241025	122400	127842320	920	920	920	920	0
497	20241025	122300	127842320	920	920	920	920	0
498	20241025	122200	127842320	920	920	920	920	0
499	20241025	122100	127842320	920	920	920	920	0
500	20241025	122000	127842320	920	920	920	920	0
501	20241025	121900	127842320	920	920	920	920	0
502	20241025	121800	127842320	920	920	920	920	0
503	20241025	121700	127842320	920	920	920	920	1500
504	20241025	121600	126462320	924	923	924	923	192
505	20241025	121500	126285051	924	924	924	924	0
506	20241025	121400	126285051	924	924	924	924	0
507	20241025	121300	126285051	924	924	924	924	0
508	20241025	121200	126285051	924	924	924	924	0
509	20241025	121100	126285051	924	924	924	924	0
510	20241025	121000	126285051	924	924	924	924	0
511	20241025	120900	126285051	924	924	924	924	0
512	20241025	120800	126285051	924	924	924	924	0
513	20241025	120700	126285051	924	924	924	924	0
514	20241025	120600	126285051	924	924	924	924	0
515	20241025	120500	126285051	924	924	924	924	0
516	20241025	120400	126285051	924	924	924	924	1
517	20241025	120300	126284127	924	924	924	924	0
518	20241025	120200	126284127	924	924	924	924	0
519	20241025	120100	126284127	924	924	924	924	0
520	20241025	120000	126284127	924	924	924	924	2
521	20241025	115900	126282279	924	924	924	924	1
522	20241025	115800	126281355	924	924	924	924	0
523	20241025	115700	126281355	924	924	924	924	0
524	20241025	115600	126281355	924	924	924	924	0
525	20241025	115500	126281355	924	924	924	924	0
526	20241025	115400	126281355	924	924	924	924	0
527	20241025	115300	126281355	924	924	924	924	14
528	20241025	115200	126268419	924	924	924	924	1
529	20241025	115100	126267495	924	924	924	924	0
530	20241025	115000	126267495	924	924	924	924	106
531	20241025	114900	126169551	924	924	924	924	0
532	20241025	114800	126169551	924	924	924	924	1
533	20241025	114700	126168627	924	924	924	924	1000
534	20241025	114600	125244627	924	924	924	924	0
535	20241025	114500	125244627	924	924	924	924	200
536	20241025	114400	125059827	924	924	924	924	1
537	20241025	114300	125058903	924	924	924	924	0
538	20241025	114200	125058903	924	924	924	924	0
539	20241025	114100	125058903	924	924	924	924	0
540	20241025	114000	125058903	924	924	924	924	5
541	20241025	113900	125054283	924	924	924	924	1
542	20241025	113800	125053359	924	924	924	924	1
543	20241025	113700	125052435	924	924	924	924	0
544	20241025	113600	125052435	924	924	924	924	0
545	20241025	113500	125052435	924	920	924	920	7
546	20241025	113400	125045991	919	919	919	919	0
547	20241025	113300	125045991	919	919	919	919	0
548	20241025	113200	125045991	919	919	919	919	0
549	20241025	113100	125045991	919	919	919	919	7
550	20241025	113000	125039558	918	918	918	918	144
551	20241025	112900	124907366	924	924	924	924	0
552	20241025	112800	124907366	924	924	924	924	0
553	20241025	112700	124907366	924	924	924	924	0
554	20241025	112600	124907366	924	924	924	924	1
555	20241025	112500	124906442	918	918	918	918	0
556	20241025	112400	124906442	918	918	918	918	97
557	20241025	112300	124817396	919	919	919	919	3755
558	20241025	112200	121366551	918	918	918	918	0
559	20241025	112100	121366551	918	918	918	918	0
560	20241025	112000	121366551	918	918	918	918	0
561	20241025	111900	121366551	918	918	918	918	0
562	20241025	111800	121366551	918	918	918	918	0
563	20241025	111700	121366551	918	918	918	918	0
564	20241025	111600	121366551	918	918	918	918	0
565	20241025	111500	121366551	918	918	918	918	0
566	20241025	111400	121366551	918	918	918	918	45
567	20241025	111300	121325241	918	918	918	918	0
568	20241025	111200	121325241	918	918	918	918	33
569	20241025	111100	121294947	918	918	918	918	16
570	20241025	111000	121280259	919	919	919	919	0
571	20241025	110900	121280259	919	919	919	919	3350
572	20241025	110800	118201609	919	919	919	919	0
573	20241025	110700	118201609	919	919	919	919	1
574	20241025	110600	118200690	919	919	919	919	0
575	20241025	110500	118200690	919	919	919	919	0
576	20241025	110400	118200690	919	919	919	919	0
577	20241025	110300	118200690	919	919	919	919	0
578	20241025	110200	118200690	919	919	919	919	0
579	20241025	110100	118200690	919	919	919	919	0
580	20241025	110000	118200690	919	919	919	919	0
581	20241025	105900	118200690	919	919	919	919	0
582	20241025	105800	118200690	919	919	919	919	0
583	20241025	105700	118200690	919	919	919	919	0
584	20241025	105600	118200690	919	919	919	919	0
585	20241025	105500	118200690	919	919	919	919	1998
586	20241025	105400	116364528	919	919	919	919	2077
587	20241025	105300	114455765	925	925	925	925	0
588	20241025	105200	114455765	925	925	925	925	2
589	20241025	105100	114453915	920	920	920	920	0
590	20241025	105000	114453915	920	920	920	920	0
591	20241025	104900	114453915	920	920	920	920	11
592	20241025	104800	114443795	918	918	918	918	0
593	20241025	104700	114443795	918	918	918	918	0
594	20241025	104600	114443795	918	918	918	918	0
595	20241025	104500	114443795	918	918	918	918	0
596	20241025	104400	114443795	918	919	919	918	8525
597	20241025	104300	106609524	920	920	920	920	437
598	20241025	104200	106207484	925	925	925	925	20
599	20241025	104100	106188984	926	926	926	926	0
600	20241025	104000	106188984	926	926	926	926	0
601	20241025	103900	106188984	926	926	926	926	0
602	20241025	103800	106188984	926	926	926	926	3
603	20241025	103700	106186206	926	926	926	926	5
604	20241025	103600	106181576	926	926	926	926	1000
605	20241025	103500	105255576	927	924	927	924	1332
606	20241025	103400	104022582	924	923	924	923	943
607	20241025	103300	103152192	919	919	919	919	0
608	20241025	103200	103152192	919	919	919	919	0
609	20241025	103100	103152192	919	919	919	919	1717
610	20241025	103000	101574269	923	923	923	923	0
611	20241025	102900	101574269	923	923	923	923	694
612	20241025	102800	100933707	919	919	919	919	0
613	20241025	102700	100933707	919	919	919	919	0
614	20241025	102600	100933707	919	919	919	919	0
615	20241025	102500	100933707	919	919	919	919	0
616	20241025	102400	100933707	919	919	919	919	0
617	20241025	102300	100933707	919	921	921	919	210
618	20241025	102200	100740673	921	921	921	921	1383
619	20241025	102100	99466930	918	918	918	918	1358
620	20241025	102000	98220286	918	918	918	918	0
621	20241025	101900	98220286	918	918	918	918	0
622	20241025	101800	98220286	918	918	918	918	0
623	20241025	101700	98220286	918	918	918	918	0
624	20241025	101600	98220286	918	918	918	918	0
625	20241025	101500	98220286	918	918	918	918	1200
626	20241025	101400	97118686	921	921	921	921	0
627	20241025	101300	97118686	921	921	921	921	10
628	20241025	101200	97109476	921	921	921	921	1
629	20241025	101100	97108555	921	921	921	921	50
630	20241025	101000	97062505	920	920	920	920	0
631	20241025	100900	97062505	920	920	920	920	0
632	20241025	100800	97062505	920	920	920	920	0
633	20241025	100700	97062505	920	920	920	920	0
634	20241025	100600	97062505	920	920	920	920	0
635	20241025	100500	97062505	920	920	920	920	100
636	20241025	100400	96970505	921	921	921	921	1
637	20241025	100300	96969584	919	919	919	919	0
638	20241025	100200	96969584	919	919	919	919	10
639	20241025	100100	96960394	921	921	921	921	0
640	20241025	100000	96960394	921	921	921	921	0
641	20241025	095900	96960394	921	920	921	920	600
642	20241025	095800	96407828	920	920	920	920	228
643	20241025	095700	96198068	920	917	920	917	400
644	20241025	095600	95830668	917	917	917	917	0
645	20241025	095500	95830668	917	917	917	917	0
646	20241025	095400	95830668	917	917	917	917	0
647	20241025	095300	95830668	917	917	917	917	0
648	20241025	095200	95830668	917	917	917	917	0
649	20241025	095100	95830668	917	917	917	917	64
650	20241025	095000	95771980	915	916	916	915	994
651	20241025	094900	94862294	921	921	921	921	0
652	20241025	094800	94862294	921	916	921	915	4523
653	20241025	094700	90722633	915	926	926	911	18161
654	20241025	094600	74034135	926	926	926	926	0
655	20241025	094500	74034135	926	927	927	926	505
656	20241025	094400	73566500	925	925	925	925	0
657	20241025	094300	73566500	925	925	927	925	2198
658	20241025	094200	71533315	925	925	925	925	0
659	20241025	094100	71533315	925	925	925	925	10
660	20241025	094000	71524065	925	925	925	925	10
661	20241025	093900	71514815	925	923	927	920	8514
662	20241025	093800	63670165	929	925	929	922	7065
663	20241025	093700	57146737	931	928	931	925	7173
664	20241025	093600	50500370	932	932	932	932	0
665	20241025	093500	50500370	932	932	932	932	0
666	20241025	093400	50500370	932	932	933	932	1044
667	20241025	093300	49526847	935	935	935	935	2
668	20241025	093200	49524977	931	929	931	928	1408
669	20241025	093100	48218257	929	930	933	929	1521
670	20241025	093000	46804343	934	934	934	934	0
671	20241025	092900	46804343	934	931	934	931	186
672	20241025	092800	46631171	934	934	934	934	935
673	20241025	092700	45757881	934	934	934	934	2
674	20241025	092600	45756013	933	933	933	933	0
675	20241025	092500	45756013	933	931	933	931	5044
676	20241025	092400	41060045	931	931	931	931	1953
677	20241025	092300	39241802	931	930	932	930	258
678	20241025	092200	39001849	930	934	934	930	752
679	20241025	092100	38302081	935	930	935	930	106
680	20241025	092000	38203399	935	934	935	930	1014
681	20241025	091900	37260322	935	930	935	930	901
682	20241025	091800	36422387	935	935	935	935	0
683	20241025	091700	36422387	935	936	936	930	1004
684	20241025	091600	35488645	930	930	930	930	1401
685	20241025	091500	34185715	936	936	936	930	128
686	20241025	091400	34066513	936	930	936	930	492
687	20241025	091300	33608941	930	930	937	930	2023
688	20241025	091200	31727537	937	937	937	937	42
689	20241025	091100	31688183	938	931	940	930	4321
690	20241025	091000	27665000	930	945	945	930	4001
691	20241025	090900	23938450	948	948	949	948	200
692	20241025	090800	23748839	949	949	949	949	2
693	20241025	090700	23746941	940	937	940	937	311
694	20241025	090600	23455085	937	934	937	934	1389
695	20241025	090500	22157450	940	940	940	940	0
696	20241025	090400	22157450	940	935	940	935	192
697	20241025	090300	21977910	941	942	942	935	4204
698	20241025	090200	18045115	942	942	942	937	1651
699	20241025	090100	16495445	942	941	942	938	8590
700	20241025	090000	8426172	939	939	941	939	8973