KissMeData/097780/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	200700	29561467	875	875	875	875	4231
3	20241024	200600	29561467	875	875	875	875	0
4	20241024	200500	29561467	875	875	875	875	0
5	20241024	200400	29561467	875	875	875	875	0
6	20241024	200300	29561467	875	875	875	875	0
7	20241024	200200	29561467	875	875	875	875	0
8	20241024	200100	29561467	875	875	875	875	0
9	20241024	200000	29561467	875	875	875	875	0
10	20241024	195900	29561467	875	875	875	875	0
11	20241024	195800	29561467	875	875	875	875	0
12	20241024	195700	29561467	875	875	875	875	0
13	20241024	195600	29561467	875	875	875	875	0
14	20241024	195500	29561467	875	875	875	875	0
15	20241024	195400	29561467	875	875	875	875	0
16	20241024	195300	29561467	875	875	875	875	0
17	20241024	195200	29561467	875	875	875	875	0
18	20241024	195100	29561467	875	875	875	875	0
19	20241024	195000	29561467	875	875	875	875	0
20	20241024	194900	29561467	875	875	875	875	0
21	20241024	194800	29561467	875	875	875	875	0
22	20241024	194700	29561467	875	875	875	875	0
23	20241024	194600	29561467	875	875	875	875	0
24	20241024	194500	29561467	875	875	875	875	0
25	20241024	194400	29561467	875	875	875	875	0
26	20241024	194300	29561467	875	875	875	875	0
27	20241024	194200	29561467	875	875	875	875	0
28	20241024	194100	29561467	875	875	875	875	0
29	20241024	194000	29561467	875	875	875	875	0
30	20241024	193900	29561467	875	875	875	875	0
31	20241024	193800	29561467	875	875	875	875	0
32	20241024	193700	29561467	875	875	875	875	4231
33	20241024	193600	29561467	875	875	875	875	0
34	20241024	193500	29561467	875	875	875	875	0
35	20241024	193400	29561467	875	875	875	875	0
36	20241024	193300	29561467	875	875	875	875	0
37	20241024	193200	29561467	875	875	875	875	0
38	20241024	193100	29561467	875	875	875	875	0
39	20241024	193000	29561467	875	875	875	875	0
40	20241024	192900	29561467	875	875	875	875	0
41	20241024	192800	29561467	875	875	875	875	0
42	20241024	192700	29561467	875	875	875	875	0
43	20241024	192600	29561467	875	875	875	875	0
44	20241024	192500	29561467	875	875	875	875	0
45	20241024	192400	29561467	875	875	875	875	0
46	20241024	192300	29561467	875	875	875	875	0
47	20241024	192200	29561467	875	875	875	875	0
48	20241024	192100	29561467	875	875	875	875	0
49	20241024	192000	29561467	875	875	875	875	0
50	20241024	191900	29561467	875	875	875	875	0
51	20241024	191800	29561467	875	875	875	875	0
52	20241024	191700	29561467	875	875	875	875	0
53	20241024	191600	29561467	875	875	875	875	0
54	20241024	191500	29561467	875	875	875	875	0
55	20241024	191400	29561467	875	875	875	875	0
56	20241024	191300	29561467	875	875	875	875	0
57	20241024	191200	29561467	875	875	875	875	0
58	20241024	191100	29561467	875	875	875	875	0
59	20241024	191000	29561467	875	875	875	875	0
60	20241024	190900	29561467	875	875	875	875	0
61	20241024	190800	29561467	875	875	875	875	0
62	20241024	190700	29561467	875	875	875	875	4231
63	20241024	190600	29561467	875	875	875	875	0
64	20241024	190500	29561467	875	875	875	875	0
65	20241024	190400	29561467	875	875	875	875	0
66	20241024	190300	29561467	875	875	875	875	0
67	20241024	190200	29561467	875	875	875	875	0
68	20241024	190100	29561467	875	875	875	875	0
69	20241024	190000	29561467	875	875	875	875	0
70	20241024	185900	29561467	875	875	875	875	0
71	20241024	185800	29561467	875	875	875	875	0
72	20241024	185700	29561467	875	875	875	875	0
73	20241024	185600	29561467	875	875	875	875	0
74	20241024	185500	29561467	875	875	875	875	0
75	20241024	185400	29561467	875	875	875	875	0
76	20241024	185300	29561467	875	875	875	875	0
77	20241024	185200	29561467	875	875	875	875	0
78	20241024	185100	29561467	875	875	875	875	0
79	20241024	185000	29561467	875	875	875	875	0
80	20241024	184900	29561467	875	875	875	875	0
81	20241024	184800	29561467	875	875	875	875	0
82	20241024	184700	29561467	875	875	875	875	0
83	20241024	184600	29561467	875	875	875	875	0
84	20241024	184500	29561467	875	875	875	875	0
85	20241024	184400	29561467	875	875	875	875	0
86	20241024	184300	29561467	875	875	875	875	0
87	20241024	184200	29561467	875	875	875	875	0
88	20241024	184100	29561467	875	875	875	875	0
89	20241024	184000	29561467	875	875	875	875	0
90	20241024	183900	29561467	875	875	875	875	0
91	20241024	183800	29561467	875	875	875	875	0
92	20241024	183700	29561467	875	875	875	875	4231
93	20241024	183600	29561467	875	875	875	875	0
94	20241024	183500	29561467	875	875	875	875	0
95	20241024	183400	29561467	875	875	875	875	0
96	20241024	183300	29561467	875	875	875	875	0
97	20241024	183200	29561467	875	875	875	875	0
98	20241024	183100	29561467	875	875	875	875	0
99	20241024	183000	29561467	875	875	875	875	0
100	20241024	182900	29561467	875	875	875	875	0
101	20241024	182800	29561467	875	875	875	875	0
102	20241024	182700	29561467	875	875	875	875	0
103	20241024	182600	29561467	875	875	875	875	0
104	20241024	182500	29561467	875	875	875	875	0
105	20241024	182400	29561467	875	875	875	875	0
106	20241024	182300	29561467	875	875	875	875	0
107	20241024	182200	29561467	875	875	875	875	0
108	20241024	182100	29561467	875	875	875	875	0
109	20241024	182000	29561467	875	875	875	875	0
110	20241024	181900	29561467	875	875	875	875	0
111	20241024	181800	29561467	875	875	875	875	0
112	20241024	181700	29561467	875	875	875	875	0
113	20241024	181600	29561467	875	875	875	875	0
114	20241024	181500	29561467	875	875	875	875	0
115	20241024	181400	29561467	875	875	875	875	0
116	20241024	181300	29561467	875	875	875	875	0
117	20241024	181200	29561467	875	875	875	875	0
118	20241024	181100	29561467	875	875	875	875	0
119	20241024	181000	29561467	875	875	875	875	0
120	20241024	180900	29561467	875	875	875	875	0
121	20241024	180800	29561467	875	875	875	875	0
122	20241024	180700	29561467	875	875	875	875	4231
123	20241024	180600	29561467	875	875	875	875	0
124	20241024	180500	29561467	875	875	875	875	0
125	20241024	180400	29561467	875	875	875	875	0
126	20241024	180300	29561467	875	875	875	875	0
127	20241024	180200	29561467	875	875	875	875	0
128	20241024	180100	29561467	875	875	875	875	0
129	20241024	180000	29561467	875	875	875	875	0
130	20241024	175900	29561467	875	875	875	875	0
131	20241024	175800	29561467	875	875	875	875	0
132	20241024	175700	29561467	875	875	875	875	0
133	20241024	175600	29561467	875	875	875	875	0
134	20241024	175500	29561467	875	875	875	875	0
135	20241024	175400	29561467	875	875	875	875	0
136	20241024	175300	29561467	875	875	875	875	0
137	20241024	175200	29561467	875	875	875	875	0
138	20241024	175100	29561467	875	875	875	875	0
139	20241024	175000	29561467	875	875	875	875	0
140	20241024	174900	29561467	875	875	875	875	0
141	20241024	174800	29561467	875	875	875	875	0
142	20241024	174700	29561467	875	875	875	875	0
143	20241024	174600	29561467	875	875	875	875	0
144	20241024	174500	29561467	875	875	875	875	0
145	20241024	174400	29561467	875	875	875	875	0
146	20241024	174300	29561467	875	875	875	875	0
147	20241024	174200	29561467	875	875	875	875	0
148	20241024	174100	29561467	875	875	875	875	0
149	20241024	174000	29561467	875	875	875	875	0
150	20241024	173900	29561467	875	875	875	875	0
151	20241024	173800	29561467	875	875	875	875	0
152	20241024	173700	29561467	875	875	875	875	4231
153	20241024	173600	29561467	875	875	875	875	0
154	20241024	173500	29561467	875	875	875	875	0
155	20241024	173400	29561467	875	875	875	875	0
156	20241024	173300	29561467	875	875	875	875	0
157	20241024	173200	29561467	875	875	875	875	0
158	20241024	173100	29561467	875	875	875	875	0
159	20241024	173000	29561467	875	875	875	875	0
160	20241024	172900	29561467	875	875	875	875	0
161	20241024	172800	29561467	875	875	875	875	0
162	20241024	172700	29561467	875	875	875	875	0
163	20241024	172600	29561467	875	875	875	875	0
164	20241024	172500	29561467	875	875	875	875	0
165	20241024	172400	29561467	875	875	875	875	0
166	20241024	172300	29561467	875	875	875	875	0
167	20241024	172200	29561467	875	875	875	875	0
168	20241024	172100	29561467	875	875	875	875	0
169	20241024	172000	29561467	875	875	875	875	0
170	20241024	171900	29561467	875	875	875	875	0
171	20241024	171800	29561467	875	875	875	875	0
172	20241024	171700	29561467	875	875	875	875	0
173	20241024	171600	29561467	875	875	875	875	0
174	20241024	171500	29561467	875	875	875	875	0
175	20241024	171400	29561467	875	875	875	875	0
176	20241024	171300	29561467	875	875	875	875	0
177	20241024	171200	29561467	875	875	875	875	0
178	20241024	171100	29561467	875	875	875	875	0
179	20241024	171000	29561467	875	875	875	875	0
180	20241024	170900	29561467	875	875	875	875	0
181	20241024	170800	29561467	875	875	875	875	0
182	20241024	170700	29561467	875	875	875	875	4231
183	20241024	170600	29561467	875	875	875	875	0
184	20241024	170500	29561467	875	875	875	875	0
185	20241024	170400	29561467	875	875	875	875	0
186	20241024	170300	29561467	875	875	875	875	0
187	20241024	170200	29561467	875	875	875	875	0
188	20241024	170100	29561467	875	875	875	875	0
189	20241024	170000	29561467	875	875	875	875	0
190	20241024	165900	29561467	875	875	875	875	0
191	20241024	165800	29561467	875	875	875	875	0
192	20241024	165700	29561467	875	875	875	875	0
193	20241024	165600	29561467	875	875	875	875	0
194	20241024	165500	29561467	875	875	875	875	0
195	20241024	165400	29561467	875	875	875	875	0
196	20241024	165300	29561467	875	875	875	875	0
197	20241024	165200	29561467	875	875	875	875	0
198	20241024	165100	29561467	875	875	875	875	0
199	20241024	165000	29561467	875	875	875	875	0
200	20241024	164900	29561467	875	875	875	875	0
201	20241024	164800	29561467	875	875	875	875	0
202	20241024	164700	29561467	875	875	875	875	0
203	20241024	164600	29561467	875	875	875	875	0
204	20241024	164500	29561467	875	875	875	875	0
205	20241024	164400	29561467	875	875	875	875	0
206	20241024	164300	29561467	875	875	875	875	0
207	20241024	164200	29561467	875	875	875	875	0
208	20241024	164100	29561467	875	875	875	875	0
209	20241024	164000	29561467	875	875	875	875	0
210	20241024	163900	29561467	875	875	875	875	0
211	20241024	163800	29561467	875	875	875	875	0
212	20241024	163700	29561467	875	875	875	875	4231
213	20241024	163600	29561467	875	875	875	875	0
214	20241024	163500	29561467	875	875	875	875	0
215	20241024	163400	29561467	875	875	875	875	0
216	20241024	163300	29561467	875	875	875	875	0
217	20241024	163200	29561467	875	875	875	875	0
218	20241024	163100	29561467	875	875	875	875	0
219	20241024	163000	29561467	875	875	875	875	0
220	20241024	162900	29561467	875	875	875	875	0
221	20241024	162800	29561467	875	875	875	875	0
222	20241024	162700	29561467	875	875	875	875	0
223	20241024	162600	29561467	875	875	875	875	0
224	20241024	162500	29561467	875	875	875	875	0
225	20241024	162400	29561467	875	875	875	875	0
226	20241024	162300	29561467	875	875	875	875	0
227	20241024	162200	29561467	875	875	875	875	0
228	20241024	162100	29561467	875	875	875	875	0
229	20241024	162000	29561467	875	875	875	875	0
230	20241024	161900	29561467	875	875	875	875	0
231	20241024	161800	29561467	875	875	875	875	0
232	20241024	161700	29561467	875	875	875	875	0
233	20241024	161600	29561467	875	875	875	875	0
234	20241024	161500	29561467	875	875	875	875	0
235	20241024	161400	29561467	875	875	875	875	0
236	20241024	161300	29561467	875	875	875	875	0
237	20241024	161200	29561467	875	875	875	875	0
238	20241024	161100	29561467	875	875	875	875	0
239	20241024	161000	29561467	875	875	875	875	0
240	20241024	160900	29561467	875	875	875	875	0
241	20241024	160800	29561467	875	875	875	875	0
242	20241024	160700	29561467	875	875	875	875	4231
243	20241024	160600	29561467	875	875	875	875	0
244	20241024	160500	29561467	875	875	875	875	0
245	20241024	160400	29561467	875	875	875	875	0
246	20241024	160300	29561467	875	875	875	875	0
247	20241024	160200	29561467	875	875	875	875	0
248	20241024	160100	29561467	875	875	875	875	0
249	20241024	160000	29561467	875	875	875	875	0
250	20241024	155900	29561467	875	875	875	875	0
251	20241024	155800	29561467	875	875	875	875	0
252	20241024	155700	29561467	875	875	875	875	0
253	20241024	155600	29561467	875	875	875	875	0
254	20241024	155500	29561467	875	875	875	875	0
255	20241024	155400	29561467	875	875	875	875	0
256	20241024	155300	29561467	875	875	875	875	0
257	20241024	155200	29561467	875	875	875	875	0
258	20241024	155100	29561467	875	875	875	875	0
259	20241024	155000	29561467	875	875	875	875	0
260	20241024	154900	29561467	875	875	875	875	0
261	20241024	154800	29561467	875	875	875	875	0
262	20241024	154700	29561467	875	875	875	875	0
263	20241024	154600	29561467	875	875	875	875	0
264	20241024	154500	29561467	875	875	875	875	0
265	20241024	154400	29561467	875	875	875	875	0
266	20241024	154300	29561467	875	875	875	875	0
267	20241024	154200	29561467	875	875	875	875	0
268	20241024	154100	29561467	875	875	875	875	0
269	20241024	154000	29561467	875	875	875	875	0
270	20241024	153900	29561467	875	875	875	875	0
271	20241024	153800	29561467	875	875	875	875	0
272	20241024	153700	29561467	875	875	875	875	4231
273	20241024	153600	29561467	875	875	875	875	0
274	20241024	153500	29561467	875	875	875	875	0
275	20241024	153400	29561467	875	875	875	875	0
276	20241024	153300	29561467	875	875	875	875	0
277	20241024	153200	29561467	875	875	875	875	0
278	20241024	153100	29561467	875	875	875	875	0
279	20241024	153000	29561467	875	875	875	875	4231
280	20241024	152900	25859342	870	870	870	870	0
281	20241024	152800	25859342	870	870	870	870	0
282	20241024	152700	25859342	870	870	870	870	0
283	20241024	152600	25859342	870	870	870	870	0
284	20241024	152500	25859342	870	870	870	870	0
285	20241024	152400	25859342	870	870	870	870	0
286	20241024	152300	25859342	870	870	870	870	0
287	20241024	152200	25859342	870	870	870	870	0
288	20241024	152100	25859342	870	870	870	870	0
289	20241024	152000	25859342	870	870	870	870	0
290	20241024	151900	25859342	870	865	870	864	1132
291	20241024	151800	24881203	871	871	871	871	0
292	20241024	151700	24881203	871	871	871	871	0
293	20241024	151600	24881203	871	871	871	871	0
294	20241024	151500	24881203	871	871	871	871	0
295	20241024	151400	24881203	871	871	871	871	0
296	20241024	151300	24881203	871	871	871	871	0
297	20241024	151200	24881203	871	871	871	871	23
298	20241024	151100	24861170	871	865	871	864	6
299	20241024	151000	24855964	871	867	871	867	65
300	20241024	150900	24799597	867	867	867	867	20
301	20241024	150800	24782257	867	867	867	867	0
302	20241024	150700	24782257	867	867	867	867	0
303	20241024	150600	24782257	867	867	867	867	0
304	20241024	150500	24782257	867	867	867	867	0
305	20241024	150400	24782257	867	867	867	867	0
306	20241024	150300	24782257	867	867	867	867	0
307	20241024	150200	24782257	867	867	867	867	0
308	20241024	150100	24782257	867	866	867	866	20
309	20241024	150000	24764929	866	865	866	865	15
310	20241024	145900	24751940	864	864	864	864	0
311	20241024	145800	24751940	864	864	864	863	126
312	20241024	145700	24643082	866	865	866	865	46
313	20241024	145600	24603282	865	865	865	865	0
314	20241024	145500	24603282	865	865	865	865	0
315	20241024	145400	24603282	865	865	865	865	1
316	20241024	145300	24602417	866	866	866	866	0
317	20241024	145200	24602417	866	866	866	866	0
318	20241024	145100	24602417	866	866	866	866	0
319	20241024	145000	24602417	866	866	866	866	0
320	20241024	144900	24602417	866	866	866	866	0
321	20241024	144800	24602417	866	866	866	866	106
322	20241024	144700	24510621	866	866	866	866	10
323	20241024	144600	24501961	866	866	866	866	0
324	20241024	144500	24501961	866	866	866	866	0
325	20241024	144400	24501961	866	866	866	866	0
326	20241024	144300	24501961	866	866	866	866	0
327	20241024	144200	24501961	866	866	866	866	0
328	20241024	144100	24501961	866	866	866	866	0
329	20241024	144000	24501961	866	866	866	866	0
330	20241024	143900	24501961	866	866	866	866	0
331	20241024	143800	24501961	866	866	866	866	0
332	20241024	143700	24501961	866	866	866	866	0
333	20241024	143600	24501961	866	866	866	866	0
334	20241024	143500	24501961	866	866	866	866	0
335	20241024	143400	24501961	866	866	866	866	0
336	20241024	143300	24501961	866	866	866	866	0
337	20241024	143200	24501961	866	866	866	866	0
338	20241024	143100	24501961	866	866	866	866	0
339	20241024	143000	24501961	866	866	866	866	0
340	20241024	142900	24501961	866	866	866	866	0
341	20241024	142800	24501961	866	866	866	866	0
342	20241024	142700	24501961	866	866	866	866	0
343	20241024	142600	24501961	866	866	866	866	0
344	20241024	142500	24501961	866	866	867	866	4
345	20241024	142400	24498496	867	866	867	866	2
346	20241024	142300	24496763	866	866	866	866	1
347	20241024	142200	24495897	867	867	867	867	0
348	20241024	142100	24495897	867	867	867	867	0
349	20241024	142000	24495897	867	867	867	867	0
350	20241024	141900	24495897	867	867	867	867	0
351	20241024	141800	24495897	867	867	867	867	0
352	20241024	141700	24495897	867	867	867	867	0
353	20241024	141600	24495897	867	867	867	867	0
354	20241024	141500	24495897	867	865	867	865	5
355	20241024	141400	24491569	867	865	867	865	3
356	20241024	141300	24488971	867	867	867	867	0
357	20241024	141200	24488971	867	865	867	865	3
358	20241024	141100	24486372	863	863	867	863	13
359	20241024	141000	24475144	867	867	867	867	0
360	20241024	140900	24475144	867	867	867	867	0
361	20241024	140800	24475144	867	867	867	867	0
362	20241024	140700	24475144	867	867	867	867	0
363	20241024	140600	24475144	867	867	867	867	0
364	20241024	140500	24475144	867	867	867	867	0
365	20241024	140400	24475144	867	867	867	867	0
366	20241024	140300	24475144	867	867	867	867	0
367	20241024	140200	24475144	867	867	867	867	0
368	20241024	140100	24475144	867	867	867	867	0
369	20241024	140000	24475144	867	867	867	867	0
370	20241024	135900	24475144	867	867	867	867	0
371	20241024	135800	24475144	867	867	867	867	0
372	20241024	135700	24475144	867	867	867	867	0
373	20241024	135600	24475144	867	867	867	867	0
374	20241024	135500	24475144	867	865	867	865	2
375	20241024	135400	24473412	863	863	863	863	5
376	20241024	135300	24469097	867	867	867	867	0
377	20241024	135200	24469097	867	867	867	867	0
378	20241024	135100	24469097	867	867	867	867	0
379	20241024	135000	24469097	867	867	867	867	0
380	20241024	134900	24469097	867	867	867	867	0
381	20241024	134800	24469097	867	867	867	867	0
382	20241024	134700	24469097	867	867	867	867	0
383	20241024	134600	24469097	867	867	867	867	0
384	20241024	134500	24469097	867	867	867	867	0
385	20241024	134400	24469097	867	867	867	867	0
386	20241024	134300	24469097	867	867	867	867	0
387	20241024	134200	24469097	867	867	867	867	0
388	20241024	134100	24469097	867	867	867	867	0
389	20241024	134000	24469097	867	867	867	867	0
390	20241024	133900	24469097	867	867	867	867	0
391	20241024	133800	24469097	867	867	867	867	0
392	20241024	133700	24469097	867	867	867	867	0
393	20241024	133600	24469097	867	867	867	867	0
394	20241024	133500	24469097	867	867	867	867	0
395	20241024	133400	24469097	867	867	867	867	0
396	20241024	133300	24469097	867	865	867	865	100
397	20241024	133200	24382399	867	867	867	867	0
398	20241024	133100	24382399	867	867	867	867	0
399	20241024	133000	24382399	867	867	867	867	0
400	20241024	132900	24382399	867	865	867	865	30
401	20241024	132800	24356391	867	863	867	863	1004
402	20241024	132700	23489927	867	863	867	863	1008
403	20241024	132600	22619995	867	867	867	867	0
404	20241024	132500	22619995	867	867	867	867	0
405	20241024	132400	22619995	867	867	867	867	0
406	20241024	132300	22619995	867	867	867	867	0
407	20241024	132200	22619995	867	867	867	867	0
408	20241024	132100	22619995	867	865	867	865	202
409	20241024	132000	22445263	865	865	865	865	0
410	20241024	131900	22445263	865	865	865	865	0
411	20241024	131800	22445263	865	865	865	865	300
412	20241024	131700	22185763	865	865	865	865	0
413	20241024	131600	22185763	865	865	865	865	0
414	20241024	131500	22185763	865	864	865	864	166
415	20241024	131400	22042337	865	865	865	865	0
416	20241024	131300	22042337	865	865	865	865	0
417	20241024	131200	22042337	865	865	865	865	0
418	20241024	131100	22042337	865	865	865	865	0
419	20241024	131000	22042337	865	865	865	865	0
420	20241024	130900	22042337	865	865	865	865	0
421	20241024	130800	22042337	865	865	865	865	0
422	20241024	130700	22042337	865	865	865	865	0
423	20241024	130600	22042337	865	865	865	865	0
424	20241024	130500	22042337	865	865	865	865	0
425	20241024	130400	22042337	865	865	865	865	0
426	20241024	130300	22042337	865	865	865	865	0
427	20241024	130200	22042337	865	865	865	865	0
428	20241024	130100	22042337	865	865	865	865	0
429	20241024	130000	22042337	865	865	865	865	0
430	20241024	125900	22042337	865	865	865	865	0
431	20241024	125800	22042337	865	865	865	865	0
432	20241024	125700	22042337	865	865	865	865	0
433	20241024	125600	22042337	865	865	865	865	0
434	20241024	125500	22042337	865	865	865	865	0
435	20241024	125400	22042337	865	865	865	865	0
436	20241024	125300	22042337	865	865	865	865	0
437	20241024	125200	22042337	865	865	865	865	0
438	20241024	125100	22042337	865	869	869	863	5007
439	20241024	125000	17714909	870	870	870	870	0
440	20241024	124900	17714909	870	870	870	870	2
441	20241024	124800	17713169	869	869	869	869	14
442	20241024	124700	17701003	870	870	870	870	0
443	20241024	124600	17701003	870	870	870	870	2
444	20241024	124500	17699263	869	869	869	869	0
445	20241024	124400	17699263	869	869	869	869	0
446	20241024	124300	17699263	869	869	869	869	0
447	20241024	124200	17699263	869	869	869	869	0
448	20241024	124100	17699263	869	869	869	869	0
449	20241024	124000	17699263	869	869	869	869	0
450	20241024	123900	17699263	869	869	869	869	2
451	20241024	123800	17697525	872	872	872	872	0
452	20241024	123700	17697525	872	870	872	870	30
453	20241024	123600	17671406	865	865	865	865	1
454	20241024	123500	17670541	872	872	872	872	0
455	20241024	123400	17670541	872	865	872	865	15
456	20241024	123300	17657550	872	872	872	872	0
457	20241024	123200	17657550	872	872	872	872	0
458	20241024	123100	17657550	872	872	872	872	0
459	20241024	123000	17657550	872	872	872	872	0
460	20241024	122900	17657550	872	865	872	865	208
461	20241024	122800	17477600	872	872	872	872	0
462	20241024	122700	17477600	872	872	872	872	0
463	20241024	122600	17477600	872	866	872	866	180
464	20241024	122500	17321162	869	865	869	865	970
465	20241024	122400	16482047	865	865	865	865	156
466	20241024	122300	16347107	865	865	865	865	0
467	20241024	122200	16347107	865	865	865	865	0
468	20241024	122100	16347107	865	865	865	865	0
469	20241024	122000	16347107	865	865	865	865	3
470	20241024	121900	16344512	865	865	865	865	116
471	20241024	121800	16244172	865	865	865	865	0
472	20241024	121700	16244172	865	865	865	865	0
473	20241024	121600	16244172	865	865	865	865	0
474	20241024	121500	16244172	865	865	865	865	0
475	20241024	121400	16244172	865	865	865	865	0
476	20241024	121300	16244172	865	865	865	865	0
477	20241024	121200	16244172	865	865	865	865	10
478	20241024	121100	16235522	865	865	865	865	0
479	20241024	121000	16235522	865	865	865	865	0
480	20241024	120900	16235522	865	864	865	864	1586
481	20241024	120800	14863652	865	865	865	865	0
482	20241024	120700	14863652	865	865	865	865	0
483	20241024	120600	14863652	865	865	865	865	96
484	20241024	120500	14780612	865	865	865	865	0
485	20241024	120400	14780612	865	865	865	865	0
486	20241024	120300	14780612	865	865	865	865	0
487	20241024	120200	14780612	865	865	865	865	0
488	20241024	120100	14780612	865	865	865	865	0
489	20241024	120000	14780612	865	865	865	865	0
490	20241024	115900	14780612	865	865	865	865	100
491	20241024	115800	14694112	865	865	865	865	125
492	20241024	115700	14585987	865	865	865	865	0
493	20241024	115600	14585987	865	865	865	865	0
494	20241024	115500	14585987	865	865	865	865	0
495	20241024	115400	14585987	865	865	865	865	0
496	20241024	115300	14585987	865	865	865	865	0
497	20241024	115200	14585987	865	865	865	865	0
498	20241024	115100	14585987	865	865	865	865	0
499	20241024	115000	14585987	865	865	865	865	0
500	20241024	114900	14585987	865	865	865	865	0
501	20241024	114800	14585987	865	865	865	865	0
502	20241024	114700	14585987	865	865	865	865	0
503	20241024	114600	14585987	865	866	866	864	1301
504	20241024	114500	13460488	873	868	873	868	3
505	20241024	114400	13457874	866	866	866	866	13
506	20241024	114300	13446616	874	874	874	874	0
507	20241024	114200	13446616	874	868	874	868	9
508	20241024	114100	13438762	874	874	874	874	0
509	20241024	114000	13438762	874	874	874	874	0
510	20241024	113900	13438762	874	874	874	874	0
511	20241024	113800	13438762	874	874	874	874	0
512	20241024	113700	13438762	874	874	874	874	0
513	20241024	113600	13438762	874	868	874	868	183
514	20241024	113500	13278826	874	874	874	874	0
515	20241024	113400	13278826	874	874	874	874	0
516	20241024	113300	13278826	874	874	874	874	0
517	20241024	113200	13278826	874	867	874	867	4
518	20241024	113100	13275343	874	874	874	874	0
519	20241024	113000	13275343	874	874	874	874	0
520	20241024	112900	13275343	874	874	874	874	0
521	20241024	112800	13275343	874	874	874	874	0
522	20241024	112700	13275343	874	874	874	874	0
523	20241024	112600	13275343	874	874	874	874	0
524	20241024	112500	13275343	874	868	874	868	3
525	20241024	112400	13272727	867	867	867	867	1
526	20241024	112300	13271860	874	865	874	864	176
527	20241024	112200	13119561	864	864	864	864	1
528	20241024	112100	13118697	865	865	865	865	0
529	20241024	112000	13118697	865	865	865	865	0
530	20241024	111900	13118697	865	865	865	865	0
531	20241024	111800	13118697	865	865	865	865	0
532	20241024	111700	13118697	865	865	865	865	0
533	20241024	111600	13118697	865	865	865	865	0
534	20241024	111500	13118697	865	865	865	865	0
535	20241024	111400	13118697	865	865	865	865	0
536	20241024	111300	13118697	865	865	865	865	0
537	20241024	111200	13118697	865	865	865	865	0
538	20241024	111100	13118697	865	865	865	865	90
539	20241024	111000	13040847	865	865	865	865	0
540	20241024	110900	13040847	865	865	865	865	0
541	20241024	110800	13040847	865	865	865	865	0
542	20241024	110700	13040847	865	865	865	865	70
543	20241024	110600	12980297	865	865	865	865	5
544	20241024	110500	12975972	865	865	865	865	0
545	20241024	110400	12975972	865	865	865	865	0
546	20241024	110300	12975972	865	865	865	865	0
547	20241024	110200	12975972	865	865	865	865	0
548	20241024	110100	12975972	865	865	865	865	0
549	20241024	110000	12975972	865	865	865	865	0
550	20241024	105900	12975972	865	865	865	865	0
551	20241024	105800	12975972	865	865	865	865	0
552	20241024	105700	12975972	865	865	865	865	0
553	20241024	105600	12975972	865	865	865	865	0
554	20241024	105500	12975972	865	865	865	865	0
555	20241024	105400	12975972	865	865	865	865	88
556	20241024	105300	12899852	865	865	865	865	0
557	20241024	105200	12899852	865	865	865	865	0
558	20241024	105100	12899852	865	865	865	865	217
559	20241024	105000	12712147	875	875	875	875	0
560	20241024	104900	12712147	875	867	875	867	36
561	20241024	104800	12680895	867	867	867	867	0
562	20241024	104700	12680895	867	867	874	867	48
563	20241024	104600	12639006	875	867	875	867	3
564	20241024	104500	12636389	867	867	867	867	1
565	20241024	104400	12635522	867	866	875	866	297
566	20241024	104300	12376272	874	864	874	864	266
567	20241024	104200	12144517	870	870	870	870	0
568	20241024	104100	12144517	870	865	870	865	3000
569	20241024	104000	9534573	865	865	865	865	0
570	20241024	103900	9534573	865	865	865	865	1000
571	20241024	103800	8669573	865	865	865	865	0
572	20241024	103700	8669573	865	865	865	865	0
573	20241024	103600	8669573	865	865	865	865	0
574	20241024	103500	8669573	865	865	865	865	1
575	20241024	103400	8668708	865	865	865	865	0
576	20241024	103300	8668708	865	865	865	865	0
577	20241024	103200	8668708	865	865	865	865	0
578	20241024	103100	8668708	865	865	865	865	20
579	20241024	103000	8651408	865	865	865	865	0
580	20241024	102900	8651408	865	865	865	865	2
581	20241024	102800	8649678	863	865	865	863	33
582	20241024	102700	8621193	863	865	865	863	4096
583	20241024	102600	5081449	866	868	868	866	500
584	20241024	102500	4648445	874	874	874	874	0
585	20241024	102400	4648445	874	874	874	874	0
586	20241024	102300	4648445	874	874	874	874	0
587	20241024	102200	4648445	874	874	874	874	0
588	20241024	102100	4648445	874	874	874	874	0
589	20241024	102000	4648445	874	874	874	874	0
590	20241024	101900	4648445	874	874	874	874	0
591	20241024	101800	4648445	874	870	874	870	9
592	20241024	101700	4640583	874	874	874	874	0
593	20241024	101600	4640583	874	870	874	868	1002
594	20241024	101500	3770823	873	872	873	872	3
595	20241024	101400	3768205	870	870	870	870	21
596	20241024	101300	3749935	869	869	869	869	31
597	20241024	101200	3722996	869	869	869	869	6
598	20241024	101100	3717782	869	869	869	869	1
599	20241024	101000	3716913	875	868	875	868	65
600	20241024	100900	3660368	868	868	868	868	20
601	20241024	100800	3643008	868	868	868	868	0
602	20241024	100700	3643008	868	868	868	868	0
603	20241024	100600	3643008	868	868	868	868	20
604	20241024	100500	3625648	868	868	868	868	0
605	20241024	100400	3625648	868	868	868	868	0
606	20241024	100300	3625648	868	868	868	868	0
607	20241024	100200	3625648	868	868	868	868	11
608	20241024	100100	3616100	866	866	866	866	88
609	20241024	100000	3539892	866	866	866	866	0
610	20241024	095900	3539892	866	866	866	866	0
611	20241024	095800	3539892	866	866	866	866	0
612	20241024	095700	3539892	866	866	866	866	0
613	20241024	095600	3539892	866	866	866	866	0
614	20241024	095500	3539892	866	866	866	866	0
615	20241024	095400	3539892	866	866	866	866	17
616	20241024	095300	3525170	866	866	866	866	200
617	20241024	095200	3351970	866	866	866	866	40
618	20241024	095100	3317330	866	866	866	866	0
619	20241024	095000	3317330	866	866	866	866	45
620	20241024	094900	3278360	866	866	866	866	70
621	20241024	094800	3217740	866	866	866	866	0
622	20241024	094700	3217740	866	866	866	866	0
623	20241024	094600	3217740	866	866	866	866	0
624	20241024	094500	3217740	866	866	866	866	0
625	20241024	094400	3217740	866	866	866	866	30
626	20241024	094300	3191760	866	866	866	866	10
627	20241024	094200	3183100	866	866	866	866	25
628	20241024	094100	3161450	866	866	866	866	5
629	20241024	094000	3157120	866	866	866	866	1
630	20241024	093900	3156254	866	866	866	866	142
631	20241024	093800	3033282	866	866	866	866	115
632	20241024	093700	2933692	866	866	866	866	0
633	20241024	093600	2933692	866	866	866	866	0
634	20241024	093500	2933692	866	866	866	866	0
635	20241024	093400	2933692	866	866	866	866	0
636	20241024	093300	2933692	866	866	866	866	143
637	20241024	093200	2809854	866	866	866	866	98
638	20241024	093100	2724986	865	865	866	865	45
639	20241024	093000	2686041	866	866	866	866	20
640	20241024	092900	2668721	866	866	866	866	801
641	20241024	092800	1975055	866	866	866	866	0
642	20241024	092700	1975055	866	866	866	866	0
643	20241024	092600	1975055	866	864	866	864	22
644	20241024	092500	1956043	866	866	866	866	0
645	20241024	092400	1956043	866	866	866	866	0
646	20241024	092300	1956043	866	866	866	866	0
647	20241024	092200	1956043	866	866	866	866	0
648	20241024	092100	1956043	866	866	873	866	10
649	20241024	092000	1947355	866	866	870	866	62
650	20241024	091900	1893571	866	866	866	866	1
651	20241024	091800	1892705	866	866	866	866	0
652	20241024	091700	1892705	866	866	866	866	2
653	20241024	091600	1890973	866	866	866	866	0
654	20241024	091500	1890973	866	866	866	866	0
655	20241024	091400	1890973	866	865	873	864	1440
656	20241024	091300	646698	867	867	867	867	0
657	20241024	091200	646698	867	866	873	866	268
658	20241024	091100	414597	866	866	866	866	99
659	20241024	091000	328863	866	866	866	866	0
660	20241024	090900	328863	866	866	866	866	14
661	20241024	090800	316739	866	866	866	866	21
662	20241024	090700	298553	873	866	873	865	21
663	20241024	090600	280353	866	866	866	866	21
664	20241024	090500	262167	874	874	874	874	2
665	20241024	090400	260419	874	874	874	874	2
666	20241024	090300	258671	862	862	862	862	0
667	20241024	090200	258671	862	873	875	862	35
668	20241024	090100	228379	880	875	880	875	5
669	20241024	090000	223999	874	875	875	874	256