KissMeData/090150/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195200	115334890	868	868	868	868	1900
3	20241025	195100	115334890	868	868	868	868	0
4	20241025	195000	115334890	868	868	868	868	0
5	20241025	194900	115334890	868	868	868	868	0
6	20241025	194800	115334890	868	868	868	868	0
7	20241025	194700	115334890	868	868	868	868	0
8	20241025	194600	115334890	868	868	868	868	0
9	20241025	194500	115334890	868	868	868	868	0
10	20241025	194400	115334890	868	868	868	868	0
11	20241025	194300	115334890	868	868	868	868	0
12	20241025	194200	115334890	868	868	868	868	0
13	20241025	194100	115334890	868	868	868	868	0
14	20241025	194000	115334890	868	868	868	868	0
15	20241025	193900	115334890	868	868	868	868	0
16	20241025	193800	115334890	868	868	868	868	0
17	20241025	193700	115334890	868	868	868	868	0
18	20241025	193600	115334890	868	868	868	868	0
19	20241025	193500	115334890	868	868	868	868	0
20	20241025	193400	115334890	868	868	868	868	0
21	20241025	193300	115334890	868	868	868	868	0
22	20241025	193200	115334890	868	868	868	868	0
23	20241025	193100	115334890	868	868	868	868	0
24	20241025	193000	115334890	868	868	868	868	0
25	20241025	192900	115334890	868	868	868	868	0
26	20241025	192800	115334890	868	868	868	868	0
27	20241025	192700	115334890	868	868	868	868	0
28	20241025	192600	115334890	868	868	868	868	0
29	20241025	192500	115334890	868	868	868	868	0
30	20241025	192400	115334890	868	868	868	868	0
31	20241025	192300	115334890	868	868	868	868	0
32	20241025	192200	115334890	868	868	868	868	1900
33	20241025	192100	115334890	868	868	868	868	0
34	20241025	192000	115334890	868	868	868	868	0
35	20241025	191900	115334890	868	868	868	868	0
36	20241025	191800	115334890	868	868	868	868	0
37	20241025	191700	115334890	868	868	868	868	0
38	20241025	191600	115334890	868	868	868	868	0
39	20241025	191500	115334890	868	868	868	868	0
40	20241025	191400	115334890	868	868	868	868	0
41	20241025	191300	115334890	868	868	868	868	0
42	20241025	191200	115334890	868	868	868	868	0
43	20241025	191100	115334890	868	868	868	868	0
44	20241025	191000	115334890	868	868	868	868	0
45	20241025	190900	115334890	868	868	868	868	0
46	20241025	190800	115334890	868	868	868	868	0
47	20241025	190700	115334890	868	868	868	868	0
48	20241025	190600	115334890	868	868	868	868	0
49	20241025	190500	115334890	868	868	868	868	0
50	20241025	190400	115334890	868	868	868	868	0
51	20241025	190300	115334890	868	868	868	868	0
52	20241025	190200	115334890	868	868	868	868	0
53	20241025	190100	115334890	868	868	868	868	0
54	20241025	190000	115334890	868	868	868	868	0
55	20241025	185900	115334890	868	868	868	868	0
56	20241025	185800	115334890	868	868	868	868	0
57	20241025	185700	115334890	868	868	868	868	0
58	20241025	185600	115334890	868	868	868	868	0
59	20241025	185500	115334890	868	868	868	868	0
60	20241025	185400	115334890	868	868	868	868	0
61	20241025	185300	115334890	868	868	868	868	0
62	20241025	185200	115334890	868	868	868	868	1900
63	20241025	185100	115334890	868	868	868	868	0
64	20241025	185000	115334890	868	868	868	868	0
65	20241025	184900	115334890	868	868	868	868	0
66	20241025	184800	115334890	868	868	868	868	0
67	20241025	184700	115334890	868	868	868	868	0
68	20241025	184600	115334890	868	868	868	868	0
69	20241025	184500	115334890	868	868	868	868	0
70	20241025	184400	115334890	868	868	868	868	0
71	20241025	184300	115334890	868	868	868	868	0
72	20241025	184200	115334890	868	868	868	868	0
73	20241025	184100	115334890	868	868	868	868	0
74	20241025	184000	115334890	868	868	868	868	0
75	20241025	183900	115334890	868	868	868	868	0
76	20241025	183800	115334890	868	868	868	868	0
77	20241025	183700	115334890	868	868	868	868	0
78	20241025	183600	115334890	868	868	868	868	0
79	20241025	183500	115334890	868	868	868	868	0
80	20241025	183400	115334890	868	868	868	868	0
81	20241025	183300	115334890	868	868	868	868	0
82	20241025	183200	115334890	868	868	868	868	0
83	20241025	183100	115334890	868	868	868	868	0
84	20241025	183000	115334890	868	868	868	868	0
85	20241025	182900	115334890	868	868	868	868	0
86	20241025	182800	115334890	868	868	868	868	0
87	20241025	182700	115334890	868	868	868	868	0
88	20241025	182600	115334890	868	868	868	868	0
89	20241025	182500	115334890	868	868	868	868	0
90	20241025	182400	115334890	868	868	868	868	0
91	20241025	182300	115334890	868	868	868	868	0
92	20241025	182200	115334890	868	868	868	868	1900
93	20241025	182100	115334890	868	868	868	868	0
94	20241025	182000	115334890	868	868	868	868	0
95	20241025	181900	115334890	868	868	868	868	0
96	20241025	181800	115334890	868	868	868	868	0
97	20241025	181700	115334890	868	868	868	868	0
98	20241025	181600	115334890	868	868	868	868	0
99	20241025	181500	115334890	868	868	868	868	0
100	20241025	181400	115334890	868	868	868	868	0
101	20241025	181300	115334890	868	868	868	868	0
102	20241025	181200	115334890	868	868	868	868	0
103	20241025	181100	115334890	868	868	868	868	0
104	20241025	181000	115334890	868	868	868	868	0
105	20241025	180900	115334890	868	868	868	868	0
106	20241025	180800	115334890	868	868	868	868	0
107	20241025	180700	115334890	868	868	868	868	0
108	20241025	180600	115334890	868	868	868	868	0
109	20241025	180500	115334890	868	868	868	868	0
110	20241025	180400	115334890	868	868	868	868	0
111	20241025	180300	115334890	868	868	868	868	0
112	20241025	180200	115334890	868	868	868	868	0
113	20241025	180100	115334890	868	868	868	868	0
114	20241025	180000	115334890	868	868	868	868	0
115	20241025	175900	115334890	868	868	868	868	0
116	20241025	175800	115334890	868	868	868	868	0
117	20241025	175700	115334890	868	868	868	868	0
118	20241025	175600	115334890	868	868	868	868	0
119	20241025	175500	115334890	868	868	868	868	0
120	20241025	175400	115334890	868	868	868	868	0
121	20241025	175300	115334890	868	868	868	868	0
122	20241025	175200	115334890	868	868	868	868	1900
123	20241025	175100	115334890	868	868	868	868	0
124	20241025	175000	115334890	868	868	868	868	0
125	20241025	174900	115334890	868	868	868	868	0
126	20241025	174800	115334890	868	868	868	868	0
127	20241025	174700	115334890	868	868	868	868	0
128	20241025	174600	115334890	868	868	868	868	0
129	20241025	174500	115334890	868	868	868	868	0
130	20241025	174400	115334890	868	868	868	868	0
131	20241025	174300	115334890	868	868	868	868	0
132	20241025	174200	115334890	868	868	868	868	0
133	20241025	174100	115334890	868	868	868	868	0
134	20241025	174000	115334890	868	868	868	868	0
135	20241025	173900	115334890	868	868	868	868	0
136	20241025	173800	115334890	868	868	868	868	0
137	20241025	173700	115334890	868	868	868	868	0
138	20241025	173600	115334890	868	868	868	868	0
139	20241025	173500	115334890	868	868	868	868	0
140	20241025	173400	115334890	868	868	868	868	0
141	20241025	173300	115334890	868	868	868	868	0
142	20241025	173200	115334890	868	868	868	868	0
143	20241025	173100	115334890	868	868	868	868	0
144	20241025	173000	115334890	868	868	868	868	0
145	20241025	172900	115334890	868	868	868	868	0
146	20241025	172800	115334890	868	868	868	868	0
147	20241025	172700	115334890	868	868	868	868	0
148	20241025	172600	115334890	868	868	868	868	0
149	20241025	172500	115334890	868	868	868	868	0
150	20241025	172400	115334890	868	868	868	868	0
151	20241025	172300	115334890	868	868	868	868	0
152	20241025	172200	115334890	868	868	868	868	1900
153	20241025	172100	115334890	868	868	868	868	0
154	20241025	172000	115334890	868	868	868	868	0
155	20241025	171900	115334890	868	868	868	868	0
156	20241025	171800	115334890	868	868	868	868	0
157	20241025	171700	115334890	868	868	868	868	0
158	20241025	171600	115334890	868	868	868	868	0
159	20241025	171500	115334890	868	868	868	868	0
160	20241025	171400	115334890	868	868	868	868	0
161	20241025	171300	115334890	868	868	868	868	0
162	20241025	171200	115334890	868	868	868	868	0
163	20241025	171100	115334890	868	868	868	868	0
164	20241025	171000	115334890	868	868	868	868	0
165	20241025	170900	115334890	868	868	868	868	0
166	20241025	170800	115334890	868	868	868	868	0
167	20241025	170700	115334890	868	868	868	868	0
168	20241025	170600	115334890	868	868	868	868	0
169	20241025	170500	115334890	868	868	868	868	0
170	20241025	170400	115334890	868	868	868	868	0
171	20241025	170300	115334890	868	868	868	868	0
172	20241025	170200	115334890	868	868	868	868	0
173	20241025	170100	115334890	868	868	868	868	0
174	20241025	170000	115334890	868	868	868	868	0
175	20241025	165900	115334890	868	868	868	868	0
176	20241025	165800	115334890	868	868	868	868	0
177	20241025	165700	115334890	868	868	868	868	0
178	20241025	165600	115334890	868	868	868	868	0
179	20241025	165500	115334890	868	868	868	868	0
180	20241025	165400	115334890	868	868	868	868	0
181	20241025	165300	115334890	868	868	868	868	0
182	20241025	165200	115334890	868	868	868	868	1900
183	20241025	165100	115334890	868	868	868	868	0
184	20241025	165000	115334890	868	868	868	868	0
185	20241025	164900	115334890	868	868	868	868	0
186	20241025	164800	115334890	868	868	868	868	0
187	20241025	164700	115334890	868	868	868	868	0
188	20241025	164600	115334890	868	868	868	868	0
189	20241025	164500	115334890	868	868	868	868	0
190	20241025	164400	115334890	868	868	868	868	0
191	20241025	164300	115334890	868	868	868	868	0
192	20241025	164200	115334890	868	868	868	868	0
193	20241025	164100	115334890	868	868	868	868	0
194	20241025	164000	115334890	868	868	868	868	0
195	20241025	163900	115334890	868	868	868	868	0
196	20241025	163800	115334890	868	868	868	868	0
197	20241025	163700	115334890	868	868	868	868	0
198	20241025	163600	115334890	868	868	868	868	0
199	20241025	163500	115334890	868	868	868	868	0
200	20241025	163400	115334890	868	868	868	868	0
201	20241025	163300	115334890	868	868	868	868	0
202	20241025	163200	115334890	868	868	868	868	0
203	20241025	163100	115334890	868	868	868	868	0
204	20241025	163000	115334890	868	868	868	868	0
205	20241025	162900	115334890	868	868	868	868	0
206	20241025	162800	115334890	868	868	868	868	0
207	20241025	162700	115334890	868	868	868	868	0
208	20241025	162600	115334890	868	868	868	868	0
209	20241025	162500	115334890	868	868	868	868	0
210	20241025	162400	115334890	868	868	868	868	0
211	20241025	162300	115334890	868	868	868	868	0
212	20241025	162200	115334890	868	868	868	868	1900
213	20241025	162100	115334890	868	868	868	868	0
214	20241025	162000	115334890	868	868	868	868	0
215	20241025	161900	115334890	868	868	868	868	0
216	20241025	161800	115334890	868	868	868	868	0
217	20241025	161700	115334890	868	868	868	868	0
218	20241025	161600	115334890	868	868	868	868	0
219	20241025	161500	115334890	868	868	868	868	0
220	20241025	161400	115334890	868	868	868	868	0
221	20241025	161300	115334890	868	868	868	868	0
222	20241025	161200	115334890	868	868	868	868	0
223	20241025	161100	115334890	868	868	868	868	0
224	20241025	161000	115334890	868	868	868	868	0
225	20241025	160900	115334890	868	868	868	868	0
226	20241025	160800	115334890	868	868	868	868	0
227	20241025	160700	115334890	868	868	868	868	0
228	20241025	160600	115334890	868	868	868	868	0
229	20241025	160500	115334890	868	868	868	868	0
230	20241025	160400	115334890	868	868	868	868	0
231	20241025	160300	115334890	868	868	868	868	0
232	20241025	160200	115334890	868	868	868	868	0
233	20241025	160100	115334890	868	868	868	868	0
234	20241025	160000	115334890	868	868	868	868	0
235	20241025	155900	115334890	868	868	868	868	0
236	20241025	155800	115334890	868	868	868	868	0
237	20241025	155700	115334890	868	868	868	868	0
238	20241025	155600	115334890	868	868	868	868	0
239	20241025	155500	115334890	868	868	868	868	0
240	20241025	155400	115334890	868	868	868	868	0
241	20241025	155300	115334890	868	868	868	868	0
242	20241025	155200	115334890	868	868	868	868	1900
243	20241025	155100	115334890	868	868	868	868	0
244	20241025	155000	115334890	868	868	868	868	0
245	20241025	154900	115334890	868	868	868	868	0
246	20241025	154800	115334890	868	868	868	868	0
247	20241025	154700	115334890	868	868	868	868	0
248	20241025	154600	115334890	868	868	868	868	0
249	20241025	154500	115334890	868	868	868	868	0
250	20241025	154400	115334890	868	868	868	868	0
251	20241025	154300	115334890	868	868	868	868	0
252	20241025	154200	115334890	868	868	868	868	0
253	20241025	154100	115334890	868	868	868	868	0
254	20241025	154000	115334890	868	868	868	868	0
255	20241025	153900	115334890	868	868	868	868	0
256	20241025	153800	115334890	868	868	868	868	0
257	20241025	153700	115334890	868	868	868	868	0
258	20241025	153600	115334890	868	868	868	868	0
259	20241025	153500	115334890	868	868	868	868	0
260	20241025	153400	115334890	868	868	868	868	0
261	20241025	153300	115334890	868	868	868	868	0
262	20241025	153200	115334890	868	868	868	868	0
263	20241025	153100	115334890	868	868	868	868	0
264	20241025	153000	115334890	868	868	868	868	1900
265	20241025	152900	113685690	872	872	872	872	0
266	20241025	152800	113685690	872	872	872	872	0
267	20241025	152700	113685690	872	872	872	872	0
268	20241025	152600	113685690	872	872	872	872	0
269	20241025	152500	113685690	872	872	872	872	0
270	20241025	152400	113685690	872	872	872	872	0
271	20241025	152300	113685690	872	872	872	872	0
272	20241025	152200	113685690	872	872	872	872	0
273	20241025	152100	113685690	872	872	872	872	0
274	20241025	152000	113685690	872	872	872	872	0
275	20241025	151900	113685690	872	870	872	870	26
276	20241025	151800	113663021	869	869	869	869	4034
277	20241025	151700	110157475	869	869	869	869	1500
278	20241025	151600	108853975	869	869	869	869	902
279	20241025	151500	108070137	869	868	869	868	51
280	20241025	151400	108025868	868	868	868	868	0
281	20241025	151300	108025868	868	868	868	868	1
282	20241025	151200	108025000	869	869	869	868	211
283	20241025	151100	107841746	869	869	869	869	0
284	20241025	151000	107841746	869	869	869	869	3
285	20241025	150900	107839139	869	869	869	869	110
286	20241025	150800	107743549	875	875	875	875	10
287	20241025	150700	107734799	872	872	872	872	0
288	20241025	150600	107734799	872	872	872	872	60
289	20241025	150500	107682479	875	875	875	875	0
290	20241025	150400	107682479	875	875	875	875	0
291	20241025	150300	107682479	875	875	875	875	0
292	20241025	150200	107682479	875	875	875	875	0
293	20241025	150100	107682479	875	875	875	875	0
294	20241025	150000	107682479	875	875	875	875	0
295	20241025	145900	107682479	875	875	875	875	0
296	20241025	145800	107682479	875	875	875	875	0
297	20241025	145700	107682479	875	875	875	875	0
298	20241025	145600	107682479	875	875	875	875	0
299	20241025	145500	107682479	875	872	875	872	99
300	20241025	145400	107596148	875	875	875	875	0
301	20241025	145300	107596148	875	875	875	875	0
302	20241025	145200	107596148	875	875	875	875	0
303	20241025	145100	107596148	875	875	875	872	12
304	20241025	145000	107585678	872	872	872	872	6
305	20241025	144900	107580446	875	872	875	872	24
306	20241025	144800	107559515	872	875	875	872	68
307	20241025	144700	107500039	877	875	877	875	46
308	20241025	144600	107459787	875	875	875	875	0
309	20241025	144500	107459787	875	876	876	875	70
310	20241025	144400	107398531	872	872	872	872	33
311	20241025	144300	107369755	872	872	872	872	0
312	20241025	144200	107369755	872	872	872	872	0
313	20241025	144100	107369755	872	872	872	872	1
314	20241025	144000	107368883	871	871	871	871	0
315	20241025	143900	107368883	871	871	871	871	80
316	20241025	143800	107299203	872	872	872	872	100
317	20241025	143700	107212003	872	872	872	872	4
318	20241025	143600	107208515	872	872	872	872	1
319	20241025	143500	107207643	872	872	872	872	0
320	20241025	143400	107207643	872	872	872	872	0
321	20241025	143300	107207643	872	871	872	869	10001
322	20241025	143200	98509035	877	877	877	877	10
323	20241025	143100	98500265	877	877	877	877	1
324	20241025	143000	98499388	877	876	877	876	6
325	20241025	142900	98494127	871	874	874	871	800
326	20241025	142800	97795275	877	877	877	877	0
327	20241025	142700	97795275	877	877	877	877	1
328	20241025	142600	97794398	874	874	874	874	500
329	20241025	142500	97357398	874	874	874	874	72
330	20241025	142400	97294470	877	877	877	877	0
331	20241025	142300	97294470	877	877	877	877	0
332	20241025	142200	97294470	877	877	877	877	0
333	20241025	142100	97294470	877	877	877	877	200
334	20241025	142000	97119070	877	877	877	877	0
335	20241025	141900	97119070	877	877	877	877	0
336	20241025	141800	97119070	877	877	877	877	0
337	20241025	141700	97119070	877	877	877	877	0
338	20241025	141600	97119070	877	874	877	874	461
339	20241025	141500	96716150	874	874	874	874	3
340	20241025	141400	96713528	874	874	874	874	42
341	20241025	141300	96676820	874	874	874	874	20
342	20241025	141200	96659340	874	874	874	874	27
343	20241025	141100	96635742	874	874	874	874	0
344	20241025	141000	96635742	874	873	874	870	5862
345	20241025	140900	91529580	877	877	877	877	0
346	20241025	140800	91529580	877	877	877	877	0
347	20241025	140700	91529580	877	877	877	877	10
348	20241025	140600	91520810	877	877	877	877	0
349	20241025	140500	91520810	877	877	877	877	0
350	20241025	140400	91520810	877	875	877	875	13
351	20241025	140300	91509433	873	873	873	873	0
352	20241025	140200	91509433	873	873	873	873	0
353	20241025	140100	91509433	873	873	873	873	0
354	20241025	140000	91509433	873	875	875	873	116
355	20241025	135900	91408163	870	874	875	870	2047
356	20241025	135800	89627041	874	873	874	873	4497
357	20241025	135700	85701153	870	871	871	870	2000
358	20241025	135600	83960420	873	873	873	873	1
359	20241025	135500	83959547	872	872	872	872	0
360	20241025	135400	83959547	872	872	872	872	0
361	20241025	135300	83959547	872	872	872	872	0
362	20241025	135200	83959547	872	872	872	872	0
363	20241025	135100	83959547	872	872	872	872	0
364	20241025	135000	83959547	872	872	872	872	0
365	20241025	134900	83959547	872	872	872	872	100
366	20241025	134800	83872347	873	873	873	873	0
367	20241025	134700	83872347	873	873	873	873	0
368	20241025	134600	83872347	873	873	873	873	0
369	20241025	134500	83872347	873	873	873	873	0
370	20241025	134400	83872347	873	873	873	873	0
371	20241025	134300	83872347	873	873	873	873	0
372	20241025	134200	83872347	873	873	873	873	0
373	20241025	134100	83872347	873	871	873	871	2005
374	20241025	134000	82125982	871	871	871	871	2000
375	20241025	133900	80383982	870	870	870	870	0
376	20241025	133800	80383982	870	870	870	870	0
377	20241025	133700	80383982	870	870	870	870	0
378	20241025	133600	80383982	870	870	870	870	3000
379	20241025	133500	77773982	873	873	873	873	0
380	20241025	133400	77773982	873	873	873	873	180
381	20241025	133300	77616842	873	873	873	872	400
382	20241025	133200	77267643	873	873	873	873	104
383	20241025	133100	77176851	873	873	873	873	100
384	20241025	133000	77089551	870	870	870	870	0
385	20241025	132900	77089551	870	870	870	870	0
386	20241025	132800	77089551	870	870	870	870	0
387	20241025	132700	77089551	870	870	870	870	11
388	20241025	132600	77079981	869	869	869	869	0
389	20241025	132500	77079981	869	869	869	869	1835
390	20241025	132400	75485366	869	870	870	869	1579
391	20241025	132300	74112215	870	870	870	870	0
392	20241025	132200	74112215	870	870	870	870	1000
393	20241025	132100	73242215	873	873	873	873	0
394	20241025	132000	73242215	873	873	873	873	10
395	20241025	131900	73233485	873	872	873	872	2000
396	20241025	131800	71488485	872	869	872	869	3011
397	20241025	131700	68868923	874	874	874	874	0
398	20241025	131600	68868923	874	874	874	874	0
399	20241025	131500	68868923	874	874	874	874	0
400	20241025	131400	68868923	874	874	874	874	0
401	20241025	131300	68868923	874	874	874	874	0
402	20241025	131200	68868923	874	874	874	874	1
403	20241025	131100	68868049	867	871	871	867	2822
404	20241025	131000	66415831	872	872	872	872	0
405	20241025	130900	66415831	872	871	872	871	167
406	20241025	130800	66270347	871	870	871	870	1860
407	20241025	130700	64651287	876	876	876	876	1
408	20241025	130600	64650411	870	870	870	870	1000
409	20241025	130500	63780411	877	877	877	877	0
410	20241025	130400	63780411	877	877	877	877	0
411	20241025	130300	63780411	877	877	877	877	0
412	20241025	130200	63780411	877	877	877	877	1
413	20241025	130100	63779534	871	871	871	871	0
414	20241025	130000	63779534	871	871	871	871	0
415	20241025	125900	63779534	871	871	871	871	1
416	20241025	125800	63778663	868	871	871	868	1115
417	20241025	125700	62808143	870	870	870	870	100
418	20241025	125600	62721143	870	869	870	869	1004
419	20241025	125500	61847767	868	869	869	868	1700
420	20241025	125400	60371467	868	869	869	867	3701
421	20241025	125300	57156138	877	877	877	877	0
422	20241025	125200	57156138	877	877	877	877	0
423	20241025	125100	57156138	877	877	877	877	0
424	20241025	125000	57156138	877	877	877	877	0
425	20241025	124900	57156138	877	877	877	877	0
426	20241025	124800	57156138	877	877	877	877	1
427	20241025	124700	57155261	871	871	871	871	20
428	20241025	124600	57137841	877	877	877	877	10
429	20241025	124500	57129071	877	877	877	877	10
430	20241025	124400	57120301	877	876	877	876	2
431	20241025	124300	57118548	871	871	871	871	0
432	20241025	124200	57118548	871	871	871	871	968
433	20241025	124100	56275420	871	869	871	869	2029
434	20241025	124000	54510163	871	871	871	871	5
435	20241025	123900	54505808	871	871	871	871	0
436	20241025	123800	54505808	871	871	871	871	0
437	20241025	123700	54505808	871	871	871	871	80
438	20241025	123600	54436128	871	871	871	871	11
439	20241025	123500	54426547	871	871	871	871	0
440	20241025	123400	54426547	871	871	871	871	0
441	20241025	123300	54426547	871	870	871	869	1139
442	20241025	123200	53436537	869	871	871	869	257
443	20241025	123100	53213004	871	871	871	871	105
444	20241025	123000	53121549	869	869	869	869	105
445	20241025	122900	53030304	870	876	876	870	60
446	20241025	122800	52978098	870	870	870	870	0
447	20241025	122700	52978098	870	870	870	870	0
448	20241025	122600	52978098	870	876	876	870	4220
449	20241025	122500	49305287	876	876	876	876	6
450	20241025	122400	49300031	877	877	877	877	0
451	20241025	122300	49300031	877	877	877	877	0
452	20241025	122200	49300031	877	877	877	877	26
453	20241025	122100	49277229	877	877	877	877	0
454	20241025	122000	49277229	877	877	877	877	1
455	20241025	121900	49276352	870	870	870	870	0
456	20241025	121800	49276352	870	873	873	870	11000
457	20241025	121700	39699222	879	879	879	879	0
458	20241025	121600	39699222	879	879	879	879	0
459	20241025	121500	39699222	879	879	879	879	0
460	20241025	121400	39699222	879	879	879	879	0
461	20241025	121300	39699222	879	879	879	879	579
462	20241025	121200	39190281	879	879	879	879	0
463	20241025	121100	39190281	879	879	879	879	0
464	20241025	121000	39190281	879	879	879	879	0
465	20241025	120900	39190281	879	879	879	879	0
466	20241025	120800	39190281	879	879	879	879	0
467	20241025	120700	39190281	879	879	879	879	0
468	20241025	120600	39190281	879	878	879	878	41
469	20241025	120500	39154282	879	879	879	879	0
470	20241025	120400	39154282	879	879	879	879	0
471	20241025	120300	39154282	879	879	879	879	0
472	20241025	120200	39154282	879	879	879	879	1
473	20241025	120100	39153403	871	871	871	871	0
474	20241025	120000	39153403	871	871	871	871	0
475	20241025	115900	39153403	871	871	871	871	157
476	20241025	115800	39016656	879	879	879	879	0
477	20241025	115700	39016656	879	879	879	879	0
478	20241025	115600	39016656	879	879	879	879	0
479	20241025	115500	39016656	879	879	879	879	0
480	20241025	115400	39016656	879	879	879	879	6
481	20241025	115300	39011382	872	875	875	872	2500
482	20241025	115200	36830763	885	885	885	885	0
483	20241025	115100	36830763	885	885	885	885	0
484	20241025	115000	36830763	885	885	885	885	0
485	20241025	114900	36830763	885	885	885	885	0
486	20241025	114800	36830763	885	885	885	885	0
487	20241025	114700	36830763	885	885	885	885	0
488	20241025	114600	36830763	885	885	885	885	0
489	20241025	114500	36830763	885	885	885	885	0
490	20241025	114400	36830763	885	885	885	885	0
491	20241025	114300	36830763	885	885	885	885	0
492	20241025	114200	36830763	885	885	885	885	0
493	20241025	114100	36830763	885	885	885	885	0
494	20241025	114000	36830763	885	885	885	885	0
495	20241025	113900	36830763	885	885	885	885	0
496	20241025	113800	36830763	885	885	885	885	0
497	20241025	113700	36830763	885	885	885	885	0
498	20241025	113600	36830763	885	885	885	885	0
499	20241025	113500	36830763	885	885	885	885	0
500	20241025	113400	36830763	885	882	886	882	19
501	20241025	113300	36813976	882	882	882	882	0
502	20241025	113200	36813976	882	881	882	881	100
503	20241025	113100	36725817	882	882	882	882	0
504	20241025	113000	36725817	882	882	882	882	0
505	20241025	112900	36725817	882	882	882	882	0
506	20241025	112800	36725817	882	882	882	882	1
507	20241025	112700	36724935	880	880	880	880	2
508	20241025	112600	36723175	882	881	882	881	1000
509	20241025	112500	35841244	881	879	881	879	1001
510	20241025	112400	34960369	879	879	879	879	0
511	20241025	112300	34960369	879	879	879	879	1
512	20241025	112200	34959490	872	872	872	872	0
513	20241025	112100	34959490	872	872	872	872	26
514	20241025	112000	34936818	872	874	874	872	10000
515	20241025	111900	26216171	873	877	877	873	4998
516	20241025	111800	21841951	881	881	881	881	0
517	20241025	111700	21841951	881	881	881	881	0
518	20241025	111600	21841951	881	881	881	881	0
519	20241025	111500	21841951	881	881	881	881	0
520	20241025	111400	21841951	881	881	881	881	0
521	20241025	111300	21841951	881	881	881	881	0
522	20241025	111200	21841951	881	881	881	881	2
523	20241025	111100	21840189	876	876	876	876	3939
524	20241025	111000	18389625	876	876	876	876	0
525	20241025	110900	18389625	876	876	876	876	0
526	20241025	110800	18389625	876	876	876	876	3000
527	20241025	110700	15761625	881	881	881	881	0
528	20241025	110600	15761625	881	881	881	881	0
529	20241025	110500	15761625	881	881	881	881	0
530	20241025	110400	15761625	881	881	881	881	10
531	20241025	110300	15752815	881	881	881	881	0
532	20241025	110200	15752815	881	881	881	881	0
533	20241025	110100	15752815	881	881	881	881	3
534	20241025	110000	15750172	880	880	880	880	0
535	20241025	105900	15750172	880	880	880	880	0
536	20241025	105800	15750172	880	880	880	880	0
537	20241025	105700	15750172	880	880	880	880	0
538	20241025	105600	15750172	880	880	880	880	0
539	20241025	105500	15750172	880	880	880	880	0
540	20241025	105400	15750172	880	880	880	880	30
541	20241025	105300	15723772	880	880	880	880	0
542	20241025	105200	15723772	880	880	880	880	1053
543	20241025	105100	14797132	880	880	880	880	50
544	20241025	105000	14753132	880	880	880	880	0
545	20241025	104900	14753132	880	880	880	880	0
546	20241025	104800	14753132	880	880	880	880	0
547	20241025	104700	14753132	880	880	880	880	0
548	20241025	104600	14753132	880	880	880	880	0
549	20241025	104500	14753132	880	880	880	880	0
550	20241025	104400	14753132	880	880	880	880	0
551	20241025	104300	14753132	880	880	880	880	0
552	20241025	104200	14753132	880	880	880	880	0
553	20241025	104100	14753132	880	880	880	880	0
554	20241025	104000	14753132	880	880	880	880	0
555	20241025	103900	14753132	880	880	880	880	0
556	20241025	103800	14753132	880	880	880	880	0
557	20241025	103700	14753132	880	880	880	880	0
558	20241025	103600	14753132	880	880	880	880	40
559	20241025	103500	14717932	880	880	880	880	0
560	20241025	103400	14717932	880	880	880	880	0
561	20241025	103300	14717932	880	880	880	880	0
562	20241025	103200	14717932	880	875	880	875	1236
563	20241025	103100	13636427	875	877	877	875	2650
564	20241025	103000	11315067	882	882	882	882	0
565	20241025	102900	11315067	882	882	882	882	0
566	20241025	102800	11315067	882	880	882	880	2
567	20241025	102700	11313305	877	877	877	877	0
568	20241025	102600	11313305	877	877	877	877	0
569	20241025	102500	11313305	877	878	878	877	318
570	20241025	102400	11034179	882	882	882	882	0
571	20241025	102300	11034179	882	882	882	882	0
572	20241025	102200	11034179	882	882	882	882	1
573	20241025	102100	11033297	877	878	878	877	590
574	20241025	102000	10515757	882	882	882	882	0
575	20241025	101900	10515757	882	882	882	882	0
576	20241025	101800	10515757	882	882	882	882	0
577	20241025	101700	10515757	882	882	882	882	0
578	20241025	101600	10515757	882	882	882	882	0
579	20241025	101500	10515757	882	882	882	882	0
580	20241025	101400	10515757	882	882	882	882	10
581	20241025	101300	10506937	882	882	882	882	0
582	20241025	101200	10506937	882	882	882	882	0
583	20241025	101100	10506937	882	882	882	882	0
584	20241025	101000	10506937	882	882	882	882	0
585	20241025	100900	10506937	882	882	882	882	0
586	20241025	100800	10506937	882	882	882	882	0
587	20241025	100700	10506937	882	882	882	882	0
588	20241025	100600	10506937	882	882	882	882	0
589	20241025	100500	10506937	882	882	882	882	0
590	20241025	100400	10506937	882	882	882	882	0
591	20241025	100300	10506937	882	882	882	882	0
592	20241025	100200	10506937	882	882	882	882	0
593	20241025	100100	10506937	882	882	882	882	0
594	20241025	100000	10506937	882	882	882	882	0
595	20241025	095900	10506937	882	882	882	882	10
596	20241025	095800	10498117	881	881	881	881	0
597	20241025	095700	10498117	881	881	881	881	0
598	20241025	095600	10498117	881	877	881	877	2
599	20241025	095500	10496359	885	885	885	885	0
600	20241025	095400	10496359	885	885	885	885	0
601	20241025	095300	10496359	885	885	885	885	0
602	20241025	095200	10496359	885	880	885	877	627
603	20241025	095100	9945287	887	887	887	887	0
604	20241025	095000	9945287	887	887	887	887	0
605	20241025	094900	9945287	887	887	887	887	1
606	20241025	094800	9944400	880	880	880	880	0
607	20241025	094700	9944400	880	880	880	880	1113
608	20241025	094600	8964960	883	883	883	883	0
609	20241025	094500	8964960	883	883	883	883	0
610	20241025	094400	8964960	883	883	883	883	0
611	20241025	094300	8964960	883	883	883	883	11
612	20241025	094200	8955247	883	883	883	883	2
613	20241025	094100	8953481	883	883	883	883	0
614	20241025	094000	8953481	883	883	883	883	0
615	20241025	093900	8953481	883	883	883	883	1
616	20241025	093800	8952598	881	881	881	881	0
617	20241025	093700	8952598	881	883	883	881	1058
618	20241025	093600	8020472	883	883	883	881	1904
619	20241025	093500	6340955	883	887	887	883	42
620	20241025	093400	6303813	888	883	888	883	15
621	20241025	093300	6290498	888	888	888	888	0
622	20241025	093200	6290498	888	888	888	888	14
623	20241025	093100	6278066	888	888	888	888	14
624	20241025	093000	6265634	888	888	888	888	14
625	20241025	092900	6253202	888	888	888	888	14
626	20241025	092800	6240770	888	888	888	888	14
627	20241025	092700	6228338	888	888	888	888	14
628	20241025	092600	6215906	888	888	888	888	0
629	20241025	092500	6215906	888	886	888	886	44
630	20241025	092400	6176894	886	888	888	886	31
631	20241025	092300	6149400	889	889	889	889	18
632	20241025	092200	6133398	889	888	889	888	14
633	20241025	092100	6120956	889	889	889	889	14
634	20241025	092000	6108510	889	889	889	889	14
635	20241025	091900	6096064	889	888	889	888	14
636	20241025	091800	6083619	889	889	889	889	0
637	20241025	091700	6083619	889	889	889	889	14
638	20241025	091600	6071173	889	889	889	889	14
639	20241025	091500	6058727	883	889	889	883	349
640	20241025	091400	5750476	889	889	889	889	14
641	20241025	091300	5738030	889	889	889	889	14
642	20241025	091200	5725584	889	889	889	889	14
643	20241025	091100	5713138	883	883	883	883	1234
644	20241025	091000	4623516	889	889	889	889	1174
645	20241025	090900	3579830	889	889	889	889	576
646	20241025	090800	3067766	889	889	889	889	1415
647	20241025	090700	1809831	889	888	889	888	189
648	20241025	090600	1641820	889	888	889	888	14
649	20241025	090500	1629384	889	885	889	885	233
650	20241025	090400	1423126	885	885	885	885	0
651	20241025	090300	1423126	885	884	885	884	28
652	20241025	090200	1398360	884	884	884	884	101
653	20241025	090100	1309076	884	884	884	884	0
654	20241025	090000	1309076	884	872	884	872	1501