KissMeData/025750/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191500	64065933	736	736	736	736	2617
3	20241008	191400	64065933	736	736	736	736	0
4	20241008	191300	64065933	736	736	736	736	0
5	20241008	191200	64065933	736	736	736	736	0
6	20241008	191100	64065933	736	736	736	736	0
7	20241008	191000	64065933	736	736	736	736	0
8	20241008	190900	64065933	736	736	736	736	0
9	20241008	190800	64065933	736	736	736	736	0
10	20241008	190700	64065933	736	736	736	736	0
11	20241008	190600	64065933	736	736	736	736	0
12	20241008	190500	64065933	736	736	736	736	0
13	20241008	190400	64065933	736	736	736	736	0
14	20241008	190300	64065933	736	736	736	736	0
15	20241008	190200	64065933	736	736	736	736	0
16	20241008	190100	64065933	736	736	736	736	0
17	20241008	190000	64065933	736	736	736	736	0
18	20241008	185900	64065933	736	736	736	736	0
19	20241008	185800	64065933	736	736	736	736	0
20	20241008	185700	64065933	736	736	736	736	0
21	20241008	185600	64065933	736	736	736	736	0
22	20241008	185500	64065933	736	736	736	736	0
23	20241008	185400	64065933	736	736	736	736	0
24	20241008	185300	64065933	736	736	736	736	0
25	20241008	185200	64065933	736	736	736	736	0
26	20241008	185100	64065933	736	736	736	736	0
27	20241008	185000	64065933	736	736	736	736	0
28	20241008	184900	64065933	736	736	736	736	0
29	20241008	184800	64065933	736	736	736	736	0
30	20241008	184700	64065933	736	736	736	736	0
31	20241008	184600	64065933	736	736	736	736	0
32	20241008	184500	64065933	736	736	736	736	2617
33	20241008	184400	64065933	736	736	736	736	0
34	20241008	184300	64065933	736	736	736	736	0
35	20241008	184200	64065933	736	736	736	736	0
36	20241008	184100	64065933	736	736	736	736	0
37	20241008	184000	64065933	736	736	736	736	0
38	20241008	183900	64065933	736	736	736	736	0
39	20241008	183800	64065933	736	736	736	736	0
40	20241008	183700	64065933	736	736	736	736	0
41	20241008	183600	64065933	736	736	736	736	0
42	20241008	183500	64065933	736	736	736	736	0
43	20241008	183400	64065933	736	736	736	736	0
44	20241008	183300	64065933	736	736	736	736	0
45	20241008	183200	64065933	736	736	736	736	0
46	20241008	183100	64065933	736	736	736	736	0
47	20241008	183000	64065933	736	736	736	736	0
48	20241008	182900	64065933	736	736	736	736	0
49	20241008	182800	64065933	736	736	736	736	0
50	20241008	182700	64065933	736	736	736	736	0
51	20241008	182600	64065933	736	736	736	736	0
52	20241008	182500	64065933	736	736	736	736	0
53	20241008	182400	64065933	736	736	736	736	0
54	20241008	182300	64065933	736	736	736	736	0
55	20241008	182200	64065933	736	736	736	736	0
56	20241008	182100	64065933	736	736	736	736	0
57	20241008	182000	64065933	736	736	736	736	0
58	20241008	181900	64065933	736	736	736	736	0
59	20241008	181800	64065933	736	736	736	736	0
60	20241008	181700	64065933	736	736	736	736	0
61	20241008	181600	64065933	736	736	736	736	0
62	20241008	181500	64065933	736	736	736	736	2617
63	20241008	181400	64065933	736	736	736	736	0
64	20241008	181300	64065933	736	736	736	736	0
65	20241008	181200	64065933	736	736	736	736	0
66	20241008	181100	64065933	736	736	736	736	0
67	20241008	181000	64065933	736	736	736	736	0
68	20241008	180900	64065933	736	736	736	736	0
69	20241008	180800	64065933	736	736	736	736	0
70	20241008	180700	64065933	736	736	736	736	0
71	20241008	180600	64065933	736	736	736	736	0
72	20241008	180500	64065933	736	736	736	736	0
73	20241008	180400	64065933	736	736	736	736	0
74	20241008	180300	64065933	736	736	736	736	0
75	20241008	180200	64065933	736	736	736	736	0
76	20241008	180100	64065933	736	736	736	736	0
77	20241008	180000	64065933	736	736	736	736	0
78	20241008	175900	64065933	736	736	736	736	0
79	20241008	175800	64065933	736	736	736	736	0
80	20241008	175700	64065933	736	736	736	736	0
81	20241008	175600	64065933	736	736	736	736	0
82	20241008	175500	64065933	736	736	736	736	0
83	20241008	175400	64065933	736	736	736	736	0
84	20241008	175300	64065933	736	736	736	736	0
85	20241008	175200	64065933	736	736	736	736	0
86	20241008	175100	64065933	736	736	736	736	0
87	20241008	175000	64065933	736	736	736	736	0
88	20241008	174900	64065933	736	736	736	736	0
89	20241008	174800	64065933	736	736	736	736	0
90	20241008	174700	64065933	736	736	736	736	0
91	20241008	174600	64065933	736	736	736	736	0
92	20241008	174500	64065933	736	736	736	736	2617
93	20241008	174400	64065933	736	736	736	736	0
94	20241008	174300	64065933	736	736	736	736	0
95	20241008	174200	64065933	736	736	736	736	0
96	20241008	174100	64065933	736	736	736	736	0
97	20241008	174000	64065933	736	736	736	736	0
98	20241008	173900	64065933	736	736	736	736	0
99	20241008	173800	64065933	736	736	736	736	0
100	20241008	173700	64065933	736	736	736	736	0
101	20241008	173600	64065933	736	736	736	736	0
102	20241008	173500	64065933	736	736	736	736	0
103	20241008	173400	64065933	736	736	736	736	0
104	20241008	173300	64065933	736	736	736	736	0
105	20241008	173200	64065933	736	736	736	736	0
106	20241008	173100	64065933	736	736	736	736	0
107	20241008	173000	64065933	736	736	736	736	0
108	20241008	172900	64065933	736	736	736	736	0
109	20241008	172800	64065933	736	736	736	736	0
110	20241008	172700	64065933	736	736	736	736	0
111	20241008	172600	64065933	736	736	736	736	0
112	20241008	172500	64065933	736	736	736	736	0
113	20241008	172400	64065933	736	736	736	736	0
114	20241008	172300	64065933	736	736	736	736	0
115	20241008	172200	64065933	736	736	736	736	0
116	20241008	172100	64065933	736	736	736	736	0
117	20241008	172000	64065933	736	736	736	736	0
118	20241008	171900	64065933	736	736	736	736	0
119	20241008	171800	64065933	736	736	736	736	0
120	20241008	171700	64065933	736	736	736	736	0
121	20241008	171600	64065933	736	736	736	736	0
122	20241008	171500	64065933	736	736	736	736	2617
123	20241008	171400	64065933	736	736	736	736	0
124	20241008	171300	64065933	736	736	736	736	0
125	20241008	171200	64065933	736	736	736	736	0
126	20241008	171100	64065933	736	736	736	736	0
127	20241008	171000	64065933	736	736	736	736	0
128	20241008	170900	64065933	736	736	736	736	0
129	20241008	170800	64065933	736	736	736	736	0
130	20241008	170700	64065933	736	736	736	736	0
131	20241008	170600	64065933	736	736	736	736	0
132	20241008	170500	64065933	736	736	736	736	0
133	20241008	170400	64065933	736	736	736	736	0
134	20241008	170300	64065933	736	736	736	736	0
135	20241008	170200	64065933	736	736	736	736	0
136	20241008	170100	64065933	736	736	736	736	0
137	20241008	170000	64065933	736	736	736	736	0
138	20241008	165900	64065933	736	736	736	736	0
139	20241008	165800	64065933	736	736	736	736	0
140	20241008	165700	64065933	736	736	736	736	0
141	20241008	165600	64065933	736	736	736	736	0
142	20241008	165500	64065933	736	736	736	736	0
143	20241008	165400	64065933	736	736	736	736	0
144	20241008	165300	64065933	736	736	736	736	0
145	20241008	165200	64065933	736	736	736	736	0
146	20241008	165100	64065933	736	736	736	736	0
147	20241008	165000	64065933	736	736	736	736	0
148	20241008	164900	64065933	736	736	736	736	0
149	20241008	164800	64065933	736	736	736	736	0
150	20241008	164700	64065933	736	736	736	736	0
151	20241008	164600	64065933	736	736	736	736	0
152	20241008	164500	64065933	736	736	736	736	2617
153	20241008	164400	64065933	736	736	736	736	0
154	20241008	164300	64065933	736	736	736	736	0
155	20241008	164200	64065933	736	736	736	736	0
156	20241008	164100	64065933	736	736	736	736	0
157	20241008	164000	64065933	736	736	736	736	0
158	20241008	163900	64065933	736	736	736	736	0
159	20241008	163800	64065933	736	736	736	736	0
160	20241008	163700	64065933	736	736	736	736	0
161	20241008	163600	64065933	736	736	736	736	0
162	20241008	163500	64065933	736	736	736	736	0
163	20241008	163400	64065933	736	736	736	736	0
164	20241008	163300	64065933	736	736	736	736	0
165	20241008	163200	64065933	736	736	736	736	0
166	20241008	163100	64065933	736	736	736	736	0
167	20241008	163000	64065933	736	736	736	736	0
168	20241008	162900	64065933	736	736	736	736	0
169	20241008	162800	64065933	736	736	736	736	0
170	20241008	162700	64065933	736	736	736	736	0
171	20241008	162600	64065933	736	736	736	736	0
172	20241008	162500	64065933	736	736	736	736	0
173	20241008	162400	64065933	736	736	736	736	0
174	20241008	162300	64065933	736	736	736	736	0
175	20241008	162200	64065933	736	736	736	736	0
176	20241008	162100	64065933	736	736	736	736	0
177	20241008	162000	64065933	736	736	736	736	0
178	20241008	161900	64065933	736	736	736	736	0
179	20241008	161800	64065933	736	736	736	736	0
180	20241008	161700	64065933	736	736	736	736	0
181	20241008	161600	64065933	736	736	736	736	0
182	20241008	161500	64065933	736	736	736	736	2617
183	20241008	161400	64065933	736	736	736	736	0
184	20241008	161300	64065933	736	736	736	736	0
185	20241008	161200	64065933	736	736	736	736	0
186	20241008	161100	64065933	736	736	736	736	0
187	20241008	161000	64065933	736	736	736	736	0
188	20241008	160900	64065933	736	736	736	736	0
189	20241008	160800	64065933	736	736	736	736	0
190	20241008	160700	64065933	736	736	736	736	0
191	20241008	160600	64065933	736	736	736	736	0
192	20241008	160500	64065933	736	736	736	736	0
193	20241008	160400	64065933	736	736	736	736	0
194	20241008	160300	64065933	736	736	736	736	0
195	20241008	160200	64065933	736	736	736	736	0
196	20241008	160100	64065933	736	736	736	736	0
197	20241008	160000	64065933	736	736	736	736	0
198	20241008	155900	64065933	736	736	736	736	0
199	20241008	155800	64065933	736	736	736	736	0
200	20241008	155700	64065933	736	736	736	736	0
201	20241008	155600	64065933	736	736	736	736	0
202	20241008	155500	64065933	736	736	736	736	0
203	20241008	155400	64065933	736	736	736	736	0
204	20241008	155300	64065933	736	736	736	736	0
205	20241008	155200	64065933	736	736	736	736	0
206	20241008	155100	64065933	736	736	736	736	0
207	20241008	155000	64065933	736	736	736	736	0
208	20241008	154900	64065933	736	736	736	736	0
209	20241008	154800	64065933	736	736	736	736	0
210	20241008	154700	64065933	736	736	736	736	0
211	20241008	154600	64065933	736	736	736	736	0
212	20241008	154500	64065933	736	736	736	736	2617
213	20241008	154400	64065933	736	736	736	736	0
214	20241008	154300	64065933	736	736	736	736	0
215	20241008	154200	64065933	736	736	736	736	0
216	20241008	154100	64065933	736	736	736	736	0
217	20241008	154000	64065933	736	736	736	736	0
218	20241008	153900	64065933	736	736	736	736	0
219	20241008	153800	64065933	736	736	736	736	0
220	20241008	153700	64065933	736	736	736	736	0
221	20241008	153600	64065933	736	736	736	736	0
222	20241008	153500	64065933	736	736	736	736	0
223	20241008	153400	64065933	736	736	736	736	0
224	20241008	153300	64065933	736	736	736	736	0
225	20241008	153200	64065933	736	736	736	736	0
226	20241008	153100	64065933	736	736	736	736	0
227	20241008	153000	64065933	736	736	736	736	2617
228	20241008	152900	62139821	735	735	735	735	0
229	20241008	152800	62139821	735	735	735	735	0
230	20241008	152700	62139821	735	735	735	735	0
231	20241008	152600	62139821	735	735	735	735	0
232	20241008	152500	62139821	735	735	735	735	0
233	20241008	152400	62139821	735	735	735	735	0
234	20241008	152300	62139821	735	735	735	735	0
235	20241008	152200	62139821	735	735	735	735	0
236	20241008	152100	62139821	735	735	735	735	0
237	20241008	152000	62139821	735	735	735	735	0
238	20241008	151900	62139821	735	735	735	735	500
239	20241008	151800	61772321	735	735	735	735	0
240	20241008	151700	61772321	735	735	735	735	0
241	20241008	151600	61772321	735	735	735	735	0
242	20241008	151500	61772321	735	735	735	735	0
243	20241008	151400	61772321	735	735	735	735	0
244	20241008	151300	61772321	735	735	735	735	2
245	20241008	151200	61770851	735	735	735	735	5000
246	20241008	151100	58095851	735	735	735	735	0
247	20241008	151000	58095851	735	735	735	735	0
248	20241008	150900	58095851	735	735	735	735	0
249	20241008	150800	58095851	735	735	735	735	0
250	20241008	150700	58095851	735	735	735	735	0
251	20241008	150600	58095851	735	735	735	735	64
252	20241008	150500	58048811	735	735	735	735	100
253	20241008	150400	57975311	735	735	735	735	0
254	20241008	150300	57975311	735	735	735	735	5036
255	20241008	150200	54273851	735	735	735	735	0
256	20241008	150100	54273851	735	735	735	735	1
257	20241008	150000	54273116	735	735	735	735	0
258	20241008	145900	54273116	735	735	735	735	0
259	20241008	145800	54273116	735	735	735	735	0
260	20241008	145700	54273116	735	735	735	735	200
261	20241008	145600	54126116	736	736	736	736	0
262	20241008	145500	54126116	736	736	736	736	0
263	20241008	145400	54126116	736	736	736	736	1000
264	20241008	145300	53390116	736	736	736	736	0
265	20241008	145200	53390116	736	736	736	736	0
266	20241008	145100	53390116	736	736	736	736	0
267	20241008	145000	53390116	736	736	736	736	3
268	20241008	144900	53387908	735	735	735	735	1
269	20241008	144800	53387173	735	735	735	735	0
270	20241008	144700	53387173	735	735	735	735	0
271	20241008	144600	53387173	735	735	735	735	0
272	20241008	144500	53387173	735	735	735	735	0
273	20241008	144400	53387173	735	735	735	735	0
274	20241008	144300	53387173	735	735	735	735	0
275	20241008	144200	53387173	735	735	735	735	1
276	20241008	144100	53386438	735	735	735	735	1
277	20241008	144000	53385703	736	736	736	736	1000
278	20241008	143900	52649703	736	736	736	736	0
279	20241008	143800	52649703	736	736	736	736	0
280	20241008	143700	52649703	736	736	736	736	0
281	20241008	143600	52649703	736	736	736	736	0
282	20241008	143500	52649703	736	736	736	736	0
283	20241008	143400	52649703	736	736	736	736	0
284	20241008	143300	52649703	736	736	736	736	0
285	20241008	143200	52649703	736	736	736	736	0
286	20241008	143100	52649703	736	736	736	736	0
287	20241008	143000	52649703	736	736	736	736	0
288	20241008	142900	52649703	736	736	736	736	0
289	20241008	142800	52649703	736	736	736	736	0
290	20241008	142700	52649703	736	736	736	736	0
291	20241008	142600	52649703	736	736	736	736	0
292	20241008	142500	52649703	736	736	736	736	0
293	20241008	142400	52649703	736	736	736	736	0
294	20241008	142300	52649703	736	736	736	736	0
295	20241008	142200	52649703	736	736	736	736	0
296	20241008	142100	52649703	736	736	736	736	3
297	20241008	142000	52647495	736	736	736	736	0
298	20241008	141900	52647495	736	736	736	736	0
299	20241008	141800	52647495	736	736	736	736	0
300	20241008	141700	52647495	736	736	736	736	0
301	20241008	141600	52647495	736	736	736	736	0
302	20241008	141500	52647495	736	736	736	736	0
303	20241008	141400	52647495	736	736	736	736	0
304	20241008	141300	52647495	736	736	736	736	10
305	20241008	141200	52640135	736	736	736	736	0
306	20241008	141100	52640135	736	736	736	736	5
307	20241008	141000	52636455	734	734	734	734	0
308	20241008	140900	52636455	734	734	734	734	0
309	20241008	140800	52636455	734	734	734	734	0
310	20241008	140700	52636455	734	734	734	734	0
311	20241008	140600	52636455	734	734	734	734	0
312	20241008	140500	52636455	734	734	734	734	0
313	20241008	140400	52636455	734	734	734	734	0
314	20241008	140300	52636455	734	734	734	734	0
315	20241008	140200	52636455	734	734	734	734	0
316	20241008	140100	52636455	734	734	734	734	73
317	20241008	140000	52582873	734	734	734	734	0
318	20241008	135900	52582873	734	734	734	734	0
319	20241008	135800	52582873	734	734	734	734	0
320	20241008	135700	52582873	734	734	734	734	1
321	20241008	135600	52582139	734	734	734	734	0
322	20241008	135500	52582139	734	734	734	734	0
323	20241008	135400	52582139	734	734	734	734	0
324	20241008	135300	52582139	734	734	734	734	0
325	20241008	135200	52582139	734	734	734	734	0
326	20241008	135100	52582139	734	734	734	734	0
327	20241008	135000	52582139	734	734	734	734	0
328	20241008	134900	52582139	734	734	734	734	1
329	20241008	134800	52581405	734	734	734	734	51
330	20241008	134700	52543971	734	734	734	734	0
331	20241008	134600	52543971	734	734	734	734	0
332	20241008	134500	52543971	734	734	734	734	401
333	20241008	134400	52249637	735	735	735	735	30
334	20241008	134300	52227587	736	736	736	736	0
335	20241008	134200	52227587	736	736	736	736	4
336	20241008	134100	52224643	736	736	736	736	0
337	20241008	134000	52224643	736	736	736	736	0
338	20241008	133900	52224643	736	736	736	736	0
339	20241008	133800	52224643	736	736	736	736	0
340	20241008	133700	52224643	736	736	736	736	1
341	20241008	133600	52223907	734	734	734	734	0
342	20241008	133500	52223907	734	734	734	734	1
343	20241008	133400	52223173	736	736	736	736	127
344	20241008	133300	52129701	736	736	736	736	39
345	20241008	133200	52100997	736	736	736	736	0
346	20241008	133100	52100997	736	736	736	736	0
347	20241008	133000	52100997	736	736	736	736	0
348	20241008	132900	52100997	736	736	736	736	919
349	20241008	132800	51424613	735	735	735	735	0
350	20241008	132700	51424613	735	735	735	735	0
351	20241008	132600	51424613	735	735	735	735	140
352	20241008	132500	51321713	735	735	735	735	100
353	20241008	132400	51248213	735	735	735	735	0
354	20241008	132300	51248213	735	735	735	735	0
355	20241008	132200	51248213	735	735	735	735	0
356	20241008	132100	51248213	735	735	735	735	0
357	20241008	132000	51248213	735	735	735	735	0
358	20241008	131900	51248213	735	735	735	735	1
359	20241008	131800	51247478	736	736	736	736	0
360	20241008	131700	51247478	736	736	736	736	0
361	20241008	131600	51247478	736	736	736	736	0
362	20241008	131500	51247478	736	736	736	736	0
363	20241008	131400	51247478	736	736	736	736	0
364	20241008	131300	51247478	736	736	736	736	0
365	20241008	131200	51247478	736	736	736	736	1
366	20241008	131100	51246742	734	734	734	734	0
367	20241008	131000	51246742	734	734	734	734	0
368	20241008	130900	51246742	734	734	734	734	0
369	20241008	130800	51246742	734	734	734	734	1
370	20241008	130700	51246008	736	736	736	736	0
371	20241008	130600	51246008	736	736	736	736	0
372	20241008	130500	51246008	736	736	736	736	0
373	20241008	130400	51246008	736	736	736	736	0
374	20241008	130300	51246008	736	736	736	736	0
375	20241008	130200	51246008	736	736	736	736	1
376	20241008	130100	51245272	736	736	736	736	0
377	20241008	130000	51245272	736	736	736	736	0
378	20241008	125900	51245272	736	736	736	736	1
379	20241008	125800	51244536	734	734	734	734	0
380	20241008	125700	51244536	734	734	734	734	0
381	20241008	125600	51244536	734	734	734	734	0
382	20241008	125500	51244536	734	734	734	734	0
383	20241008	125400	51244536	734	734	734	734	0
384	20241008	125300	51244536	734	734	734	734	0
385	20241008	125200	51244536	734	734	734	734	0
386	20241008	125100	51244536	734	734	734	734	0
387	20241008	125000	51244536	734	734	734	734	0
388	20241008	124900	51244536	734	734	734	734	0
389	20241008	124800	51244536	734	734	734	734	0
390	20241008	124700	51244536	734	734	734	734	0
391	20241008	124600	51244536	734	734	734	734	0
392	20241008	124500	51244536	734	734	734	734	0
393	20241008	124400	51244536	734	734	734	734	0
394	20241008	124300	51244536	734	734	734	734	74
395	20241008	124200	51190220	736	736	736	736	0
396	20241008	124100	51190220	736	736	736	736	0
397	20241008	124000	51190220	736	736	736	736	0
398	20241008	123900	51190220	736	736	736	736	2793
399	20241008	123800	49134572	736	736	736	736	0
400	20241008	123700	49134572	736	736	736	736	80
401	20241008	123600	49075692	736	736	736	736	0
402	20241008	123500	49075692	736	736	736	736	0
403	20241008	123400	49075692	736	735	736	735	8
404	20241008	123300	49069811	735	735	735	735	594
405	20241008	123200	48633221	736	736	736	736	0
406	20241008	123100	48633221	736	736	736	736	0
407	20241008	123000	48633221	736	736	736	736	850
408	20241008	122900	48007621	737	737	737	737	2
409	20241008	122800	48006147	736	736	736	736	0
410	20241008	122700	48006147	736	736	736	736	0
411	20241008	122600	48006147	736	736	736	736	0
412	20241008	122500	48006147	736	736	736	736	0
413	20241008	122400	48006147	736	736	736	736	0
414	20241008	122300	48006147	736	736	736	736	5
415	20241008	122200	48002467	737	737	737	737	1
416	20241008	122100	48001730	737	737	737	737	0
417	20241008	122000	48001730	737	737	737	737	0
418	20241008	121900	48001730	737	737	737	737	0
419	20241008	121800	48001730	737	737	737	737	0
420	20241008	121700	48001730	737	737	737	737	0
421	20241008	121600	48001730	737	737	737	737	0
422	20241008	121500	48001730	737	737	737	737	0
423	20241008	121400	48001730	737	737	737	737	0
424	20241008	121300	48001730	737	737	737	737	0
425	20241008	121200	48001730	737	737	737	737	0
426	20241008	121100	48001730	737	737	737	737	0
427	20241008	121000	48001730	737	737	737	737	0
428	20241008	120900	48001730	737	737	737	737	0
429	20241008	120800	48001730	737	737	737	737	15
430	20241008	120700	47990675	736	736	736	736	0
431	20241008	120600	47990675	736	737	737	736	19700
432	20241008	120500	33490775	737	737	737	737	107
433	20241008	120400	33411916	737	737	737	737	14
434	20241008	120300	33401598	737	737	737	737	1019
435	20241008	120200	32650595	737	737	737	737	10
436	20241008	120100	32643225	737	737	737	737	0
437	20241008	120000	32643225	737	737	737	737	0
438	20241008	115900	32643225	737	737	737	737	0
439	20241008	115800	32643225	737	737	737	737	0
440	20241008	115700	32643225	737	737	737	737	0
441	20241008	115600	32643225	737	737	737	737	2
442	20241008	115500	32641751	737	737	737	737	0
443	20241008	115400	32641751	737	737	737	737	24
444	20241008	115300	32624063	737	737	737	737	0
445	20241008	115200	32624063	737	737	737	737	0
446	20241008	115100	32624063	737	737	737	737	0
447	20241008	115000	32624063	737	737	737	737	0
448	20241008	114900	32624063	737	737	737	737	0
449	20241008	114800	32624063	737	737	737	737	0
450	20241008	114700	32624063	737	737	737	737	0
451	20241008	114600	32624063	737	737	737	737	0
452	20241008	114500	32624063	737	737	737	737	0
453	20241008	114400	32624063	737	737	737	737	0
454	20241008	114300	32624063	737	737	737	737	3000
455	20241008	114200	30413063	737	737	737	737	1075
456	20241008	114100	29620788	737	737	737	737	0
457	20241008	114000	29620788	737	737	737	737	0
458	20241008	113900	29620788	737	737	737	737	0
459	20241008	113800	29620788	737	737	737	737	290
460	20241008	113700	29407058	737	737	737	737	0
461	20241008	113600	29407058	737	737	737	737	0
462	20241008	113500	29407058	737	737	737	737	0
463	20241008	113400	29407058	737	737	737	737	10
464	20241008	113300	29399688	736	736	736	736	0
465	20241008	113200	29399688	736	736	736	736	0
466	20241008	113100	29399688	736	736	736	736	0
467	20241008	113000	29399688	736	736	736	736	0
468	20241008	112900	29399688	736	736	736	736	0
469	20241008	112800	29399688	736	736	736	736	0
470	20241008	112700	29399688	736	736	736	736	1481
471	20241008	112600	28309672	736	736	736	736	0
472	20241008	112500	28309672	736	736	736	736	74
473	20241008	112400	28255208	736	736	736	736	0
474	20241008	112300	28255208	736	736	736	736	0
475	20241008	112200	28255208	736	736	736	736	0
476	20241008	112100	28255208	736	735	736	735	2
477	20241008	112000	28253737	735	735	735	735	0
478	20241008	111900	28253737	735	735	735	735	0
479	20241008	111800	28253737	735	735	735	735	0
480	20241008	111700	28253737	735	735	735	735	0
481	20241008	111600	28253737	735	735	735	735	0
482	20241008	111500	28253737	735	735	735	735	8
483	20241008	111400	28247857	736	736	736	736	0
484	20241008	111300	28247857	736	736	736	736	0
485	20241008	111200	28247857	736	736	736	736	0
486	20241008	111100	28247857	736	736	736	736	0
487	20241008	111000	28247857	736	736	736	736	7
488	20241008	110900	28242705	735	735	735	735	0
489	20241008	110800	28242705	735	735	735	735	16
490	20241008	110700	28230945	734	734	734	734	0
491	20241008	110600	28230945	734	734	734	734	0
492	20241008	110500	28230945	734	734	734	734	0
493	20241008	110400	28230945	734	734	734	734	1
494	20241008	110300	28230211	735	735	735	735	0
495	20241008	110200	28230211	735	735	735	735	7
496	20241008	110100	28225066	735	734	735	734	5000
497	20241008	110000	24550565	734	734	734	734	0
498	20241008	105900	24550565	734	734	734	734	2
499	20241008	105800	24549097	732	732	732	732	1
500	20241008	105700	24548365	734	734	734	734	0
501	20241008	105600	24548365	734	734	734	734	0
502	20241008	105500	24548365	734	732	734	732	70
503	20241008	105400	24497052	732	732	732	732	3001
504	20241008	105300	22300320	733	733	733	733	0
505	20241008	105200	22300320	733	733	733	733	0
506	20241008	105100	22300320	733	733	733	733	0
507	20241008	105000	22300320	733	733	733	733	0
508	20241008	104900	22300320	733	733	733	733	0
509	20241008	104800	22300320	733	733	733	733	1
510	20241008	104700	22299587	732	732	732	732	0
511	20241008	104600	22299587	732	732	732	732	0
512	20241008	104500	22299587	732	732	732	732	0
513	20241008	104400	22299587	732	732	732	732	0
514	20241008	104300	22299587	732	732	732	732	0
515	20241008	104200	22299587	732	732	732	732	0
516	20241008	104100	22299587	732	732	732	732	0
517	20241008	104000	22299587	732	732	732	732	0
518	20241008	103900	22299587	732	732	732	732	0
519	20241008	103800	22299587	732	732	732	732	0
520	20241008	103700	22299587	732	732	732	732	0
521	20241008	103600	22299587	732	732	732	732	0
522	20241008	103500	22299587	732	732	732	732	19
523	20241008	103400	22285679	733	733	733	733	0
524	20241008	103300	22285679	733	733	733	733	0
525	20241008	103200	22285679	733	733	733	733	10
526	20241008	103100	22278349	733	733	733	733	51
527	20241008	103000	22240966	733	733	733	733	0
528	20241008	102900	22240966	733	733	733	733	0
529	20241008	102800	22240966	733	733	733	733	0
530	20241008	102700	22240966	733	733	733	733	4956
531	20241008	102600	18608218	734	734	734	734	0
532	20241008	102500	18608218	734	734	734	734	0
533	20241008	102400	18608218	734	734	734	734	280
534	20241008	102300	18402698	735	735	735	735	0
535	20241008	102200	18402698	735	735	735	735	0
536	20241008	102100	18402698	735	735	735	735	3
537	20241008	102000	18400493	733	733	733	733	0
538	20241008	101900	18400493	733	733	733	733	1
539	20241008	101800	18399760	733	733	733	733	1043
540	20241008	101700	17635241	733	733	733	733	2
541	20241008	101600	17633775	733	733	733	733	0
542	20241008	101500	17633775	733	733	733	733	0
543	20241008	101400	17633775	733	733	733	733	10
544	20241008	101300	17626445	733	733	733	733	10
545	20241008	101200	17619115	733	733	733	733	0
546	20241008	101100	17619115	733	733	733	733	0
547	20241008	101000	17619115	733	733	733	733	0
548	20241008	100900	17619115	733	733	733	733	0
549	20241008	100800	17619115	733	733	733	733	0
550	20241008	100700	17619115	733	733	733	733	0
551	20241008	100600	17619115	733	733	733	733	4
552	20241008	100500	17616183	733	733	733	733	15
553	20241008	100400	17605188	733	733	733	733	10
554	20241008	100300	17597858	733	733	733	733	2
555	20241008	100200	17596392	733	733	733	733	5
556	20241008	100100	17592727	731	731	731	731	12
557	20241008	100000	17583955	733	733	733	733	0
558	20241008	095900	17583955	733	733	733	733	0
559	20241008	095800	17583955	733	733	733	733	0
560	20241008	095700	17583955	733	733	733	733	0
561	20241008	095600	17583955	733	733	733	733	0
562	20241008	095500	17583955	733	733	733	733	0
563	20241008	095400	17583955	733	733	733	733	0
564	20241008	095300	17583955	733	733	733	733	0
565	20241008	095200	17583955	733	733	733	733	0
566	20241008	095100	17583955	733	733	733	733	50
567	20241008	095000	17547305	733	733	733	733	0
568	20241008	094900	17547305	733	733	733	733	0
569	20241008	094800	17547305	733	733	733	733	13
570	20241008	094700	17537776	733	733	733	733	0
571	20241008	094600	17537776	733	733	733	733	0
572	20241008	094500	17537776	733	733	733	733	0
573	20241008	094400	17537776	733	733	733	733	0
574	20241008	094300	17537776	733	733	733	733	20
575	20241008	094200	17523116	730	730	730	730	0
576	20241008	094100	17523116	730	734	734	730	12000
577	20241008	094000	8762616	735	735	735	735	0
578	20241008	093900	8762616	735	735	735	735	1
579	20241008	093800	8761881	735	735	735	735	0
580	20241008	093700	8761881	735	735	735	735	10
581	20241008	093600	8754531	735	735	735	735	0
582	20241008	093500	8754531	735	735	735	735	6
583	20241008	093400	8750121	735	735	735	735	41
584	20241008	093300	8719986	735	735	735	735	27
585	20241008	093200	8700141	735	735	735	735	101
586	20241008	093100	8625906	735	735	735	735	4
587	20241008	093000	8622966	735	734	735	734	100
588	20241008	092900	8549558	734	734	734	734	2438
589	20241008	092800	6760066	735	735	735	735	0
590	20241008	092700	6760066	735	735	735	735	0
591	20241008	092600	6760066	735	735	735	735	0
592	20241008	092500	6760066	735	735	735	735	2
593	20241008	092400	6758596	735	735	735	735	1
594	20241008	092300	6757861	735	735	735	735	0
595	20241008	092200	6757861	735	735	735	735	0
596	20241008	092100	6757861	735	735	735	735	1
597	20241008	092000	6757126	735	735	735	735	1
598	20241008	091900	6756391	735	735	735	735	0
599	20241008	091800	6756391	735	735	735	735	305
600	20241008	091700	6532216	735	735	735	735	0
601	20241008	091600	6532216	735	735	735	735	157
602	20241008	091500	6416821	734	734	734	734	822
603	20241008	091400	5813473	734	734	734	734	0
604	20241008	091300	5813473	734	734	734	734	0
605	20241008	091200	5813473	734	734	734	734	0
606	20241008	091100	5813473	734	735	735	734	3445
607	20241008	091000	3281419	735	735	735	735	336
608	20241008	090900	3034459	734	734	734	734	0
609	20241008	090800	3034459	734	735	735	734	3723
610	20241008	090700	298055	735	735	735	735	0
611	20241008	090600	298055	735	735	735	735	0
612	20241008	090500	298055	735	735	735	735	0
613	20241008	090400	298055	735	735	735	735	0
614	20241008	090300	298055	735	735	735	735	0
615	20241008	090200	298055	735	735	735	735	10
616	20241008	090100	290705	735	735	735	735	15
617	20241008	090000	279680	736	736	736	736	380