KissMeData/020760/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	190600	237214375	913	913	913	913	704
3	20241025	190500	237214375	913	913	913	913	0
4	20241025	190400	237214375	913	913	913	913	0
5	20241025	190300	237214375	913	913	913	913	0
6	20241025	190200	237214375	913	913	913	913	0
7	20241025	190100	237214375	913	913	913	913	0
8	20241025	190000	237214375	913	913	913	913	0
9	20241025	185900	237214375	913	913	913	913	0
10	20241025	185800	237214375	913	913	913	913	0
11	20241025	185700	237214375	913	913	913	913	0
12	20241025	185600	237214375	913	913	913	913	0
13	20241025	185500	237214375	913	913	913	913	0
14	20241025	185400	237214375	913	913	913	913	0
15	20241025	185300	237214375	913	913	913	913	0
16	20241025	185200	237214375	913	913	913	913	0
17	20241025	185100	237214375	913	913	913	913	0
18	20241025	185000	237214375	913	913	913	913	0
19	20241025	184900	237214375	913	913	913	913	0
20	20241025	184800	237214375	913	913	913	913	0
21	20241025	184700	237214375	913	913	913	913	0
22	20241025	184600	237214375	913	913	913	913	0
23	20241025	184500	237214375	913	913	913	913	0
24	20241025	184400	237214375	913	913	913	913	0
25	20241025	184300	237214375	913	913	913	913	0
26	20241025	184200	237214375	913	913	913	913	0
27	20241025	184100	237214375	913	913	913	913	0
28	20241025	184000	237214375	913	913	913	913	0
29	20241025	183900	237214375	913	913	913	913	0
30	20241025	183800	237214375	913	913	913	913	0
31	20241025	183700	237214375	913	913	913	913	0
32	20241025	183600	237214375	913	913	913	913	704
33	20241025	183500	237214375	913	913	913	913	0
34	20241025	183400	237214375	913	913	913	913	0
35	20241025	183300	237214375	913	913	913	913	0
36	20241025	183200	237214375	913	913	913	913	0
37	20241025	183100	237214375	913	913	913	913	0
38	20241025	183000	237214375	913	913	913	913	0
39	20241025	182900	237214375	913	913	913	913	0
40	20241025	182800	237214375	913	913	913	913	0
41	20241025	182700	237214375	913	913	913	913	0
42	20241025	182600	237214375	913	913	913	913	0
43	20241025	182500	237214375	913	913	913	913	0
44	20241025	182400	237214375	913	913	913	913	0
45	20241025	182300	237214375	913	913	913	913	0
46	20241025	182200	237214375	913	913	913	913	0
47	20241025	182100	237214375	913	913	913	913	0
48	20241025	182000	237214375	913	913	913	913	0
49	20241025	181900	237214375	913	913	913	913	0
50	20241025	181800	237214375	913	913	913	913	0
51	20241025	181700	237214375	913	913	913	913	0
52	20241025	181600	237214375	913	913	913	913	0
53	20241025	181500	237214375	913	913	913	913	0
54	20241025	181400	237214375	913	913	913	913	0
55	20241025	181300	237214375	913	913	913	913	0
56	20241025	181200	237214375	913	913	913	913	0
57	20241025	181100	237214375	913	913	913	913	0
58	20241025	181000	237214375	913	913	913	913	0
59	20241025	180900	237214375	913	913	913	913	0
60	20241025	180800	237214375	913	913	913	913	0
61	20241025	180700	237214375	913	913	913	913	0
62	20241025	180600	237214375	913	913	913	913	704
63	20241025	180500	237214375	913	913	913	913	0
64	20241025	180400	237214375	913	913	913	913	0
65	20241025	180300	237214375	913	913	913	913	0
66	20241025	180200	237214375	913	913	913	913	0
67	20241025	180100	237214375	913	913	913	913	0
68	20241025	180000	237214375	913	913	913	913	0
69	20241025	175900	237214375	913	913	913	913	0
70	20241025	175800	237214375	913	913	913	913	0
71	20241025	175700	237214375	913	913	913	913	0
72	20241025	175600	237214375	913	913	913	913	0
73	20241025	175500	237214375	913	913	913	913	0
74	20241025	175400	237214375	913	913	913	913	0
75	20241025	175300	237214375	913	913	913	913	0
76	20241025	175200	237214375	913	913	913	913	0
77	20241025	175100	237214375	913	913	913	913	0
78	20241025	175000	237214375	913	913	913	913	0
79	20241025	174900	237214375	913	913	913	913	0
80	20241025	174800	237214375	913	913	913	913	0
81	20241025	174700	237214375	913	913	913	913	0
82	20241025	174600	237214375	913	913	913	913	0
83	20241025	174500	237214375	913	913	913	913	0
84	20241025	174400	237214375	913	913	913	913	0
85	20241025	174300	237214375	913	913	913	913	0
86	20241025	174200	237214375	913	913	913	913	0
87	20241025	174100	237214375	913	913	913	913	0
88	20241025	174000	237214375	913	913	913	913	0
89	20241025	173900	237214375	913	913	913	913	0
90	20241025	173800	237214375	913	913	913	913	0
91	20241025	173700	237214375	913	913	913	913	0
92	20241025	173600	237214375	913	913	913	913	704
93	20241025	173500	237214375	913	913	913	913	0
94	20241025	173400	237214375	913	913	913	913	0
95	20241025	173300	237214375	913	913	913	913	0
96	20241025	173200	237214375	913	913	913	913	0
97	20241025	173100	237214375	913	913	913	913	0
98	20241025	173000	237214375	913	913	913	913	0
99	20241025	172900	237214375	913	913	913	913	0
100	20241025	172800	237214375	913	913	913	913	0
101	20241025	172700	237214375	913	913	913	913	0
102	20241025	172600	237214375	913	913	913	913	0
103	20241025	172500	237214375	913	913	913	913	0
104	20241025	172400	237214375	913	913	913	913	0
105	20241025	172300	237214375	913	913	913	913	0
106	20241025	172200	237214375	913	913	913	913	0
107	20241025	172100	237214375	913	913	913	913	0
108	20241025	172000	237214375	913	913	913	913	0
109	20241025	171900	237214375	913	913	913	913	0
110	20241025	171800	237214375	913	913	913	913	0
111	20241025	171700	237214375	913	913	913	913	0
112	20241025	171600	237214375	913	913	913	913	0
113	20241025	171500	237214375	913	913	913	913	0
114	20241025	171400	237214375	913	913	913	913	0
115	20241025	171300	237214375	913	913	913	913	0
116	20241025	171200	237214375	913	913	913	913	0
117	20241025	171100	237214375	913	913	913	913	0
118	20241025	171000	237214375	913	913	913	913	0
119	20241025	170900	237214375	913	913	913	913	0
120	20241025	170800	237214375	913	913	913	913	0
121	20241025	170700	237214375	913	913	913	913	0
122	20241025	170600	237214375	913	913	913	913	704
123	20241025	170500	237214375	913	913	913	913	0
124	20241025	170400	237214375	913	913	913	913	0
125	20241025	170300	237214375	913	913	913	913	0
126	20241025	170200	237214375	913	913	913	913	0
127	20241025	170100	237214375	913	913	913	913	0
128	20241025	170000	237214375	913	913	913	913	0
129	20241025	165900	237214375	913	913	913	913	0
130	20241025	165800	237214375	913	913	913	913	0
131	20241025	165700	237214375	913	913	913	913	0
132	20241025	165600	237214375	913	913	913	913	0
133	20241025	165500	237214375	913	913	913	913	0
134	20241025	165400	237214375	913	913	913	913	0
135	20241025	165300	237214375	913	913	913	913	0
136	20241025	165200	237214375	913	913	913	913	0
137	20241025	165100	237214375	913	913	913	913	0
138	20241025	165000	237214375	913	913	913	913	0
139	20241025	164900	237214375	913	913	913	913	0
140	20241025	164800	237214375	913	913	913	913	0
141	20241025	164700	237214375	913	913	913	913	0
142	20241025	164600	237214375	913	913	913	913	0
143	20241025	164500	237214375	913	913	913	913	0
144	20241025	164400	237214375	913	913	913	913	0
145	20241025	164300	237214375	913	913	913	913	0
146	20241025	164200	237214375	913	913	913	913	0
147	20241025	164100	237214375	913	913	913	913	0
148	20241025	164000	237214375	913	913	913	913	0
149	20241025	163900	237214375	913	913	913	913	0
150	20241025	163800	237214375	913	913	913	913	0
151	20241025	163700	237214375	913	913	913	913	0
152	20241025	163600	237214375	913	913	913	913	704
153	20241025	163500	237214375	913	913	913	913	0
154	20241025	163400	237214375	913	913	913	913	0
155	20241025	163300	237214375	913	913	913	913	0
156	20241025	163200	237214375	913	913	913	913	0
157	20241025	163100	237214375	913	913	913	913	0
158	20241025	163000	237214375	913	913	913	913	0
159	20241025	162900	237214375	913	913	913	913	0
160	20241025	162800	237214375	913	913	913	913	0
161	20241025	162700	237214375	913	913	913	913	0
162	20241025	162600	237214375	913	913	913	913	0
163	20241025	162500	237214375	913	913	913	913	0
164	20241025	162400	237214375	913	913	913	913	0
165	20241025	162300	237214375	913	913	913	913	0
166	20241025	162200	237214375	913	913	913	913	0
167	20241025	162100	237214375	913	913	913	913	0
168	20241025	162000	237214375	913	913	913	913	0
169	20241025	161900	237214375	913	913	913	913	0
170	20241025	161800	237214375	913	913	913	913	0
171	20241025	161700	237214375	913	913	913	913	0
172	20241025	161600	237214375	913	913	913	913	0
173	20241025	161500	237214375	913	913	913	913	0
174	20241025	161400	237214375	913	913	913	913	0
175	20241025	161300	237214375	913	913	913	913	0
176	20241025	161200	237214375	913	913	913	913	0
177	20241025	161100	237214375	913	913	913	913	0
178	20241025	161000	237214375	913	913	913	913	0
179	20241025	160900	237214375	913	913	913	913	0
180	20241025	160800	237214375	913	913	913	913	0
181	20241025	160700	237214375	913	913	913	913	0
182	20241025	160600	237214375	913	913	913	913	704
183	20241025	160500	237214375	913	913	913	913	0
184	20241025	160400	237214375	913	913	913	913	0
185	20241025	160300	237214375	913	913	913	913	0
186	20241025	160200	237214375	913	913	913	913	0
187	20241025	160100	237214375	913	913	913	913	0
188	20241025	160000	237214375	913	913	913	913	0
189	20241025	155900	237214375	913	913	913	913	0
190	20241025	155800	237214375	913	913	913	913	0
191	20241025	155700	237214375	913	913	913	913	0
192	20241025	155600	237214375	913	913	913	913	0
193	20241025	155500	237214375	913	913	913	913	0
194	20241025	155400	237214375	913	913	913	913	0
195	20241025	155300	237214375	913	913	913	913	0
196	20241025	155200	237214375	913	913	913	913	0
197	20241025	155100	237214375	913	913	913	913	0
198	20241025	155000	237214375	913	913	913	913	0
199	20241025	154900	237214375	913	913	913	913	0
200	20241025	154800	237214375	913	913	913	913	0
201	20241025	154700	237214375	913	913	913	913	0
202	20241025	154600	237214375	913	913	913	913	0
203	20241025	154500	237214375	913	913	913	913	0
204	20241025	154400	237214375	913	913	913	913	0
205	20241025	154300	237214375	913	913	913	913	0
206	20241025	154200	237214375	913	913	913	913	0
207	20241025	154100	237214375	913	913	913	913	0
208	20241025	154000	237214375	913	913	913	913	0
209	20241025	153900	237214375	913	913	913	913	0
210	20241025	153800	237214375	913	913	913	913	0
211	20241025	153700	237214375	913	913	913	913	0
212	20241025	153600	237214375	913	913	913	913	704
213	20241025	153500	237214375	913	913	913	913	0
214	20241025	153400	237214375	913	913	913	913	0
215	20241025	153300	237214375	913	913	913	913	0
216	20241025	153200	237214375	913	913	913	913	0
217	20241025	153100	237214375	913	913	913	913	0
218	20241025	153000	237214375	913	913	913	913	704
219	20241025	152900	236571623	920	920	920	920	0
220	20241025	152800	236571623	920	920	920	920	0
221	20241025	152700	236571623	920	920	920	920	0
222	20241025	152600	236571623	920	920	920	920	0
223	20241025	152500	236571623	920	920	920	920	0
224	20241025	152400	236571623	920	920	920	920	0
225	20241025	152300	236571623	920	920	920	920	0
226	20241025	152200	236571623	920	920	920	920	0
227	20241025	152100	236571623	920	920	920	920	0
228	20241025	152000	236571623	920	920	920	920	0
229	20241025	151900	236571623	920	915	920	913	93
230	20241025	151800	236486641	915	920	920	915	119
231	20241025	151700	236377171	920	919	920	919	8803
232	20241025	151600	228278414	920	920	920	920	0
233	20241025	151500	228278414	920	920	920	920	0
234	20241025	151400	228278414	920	920	920	920	0
235	20241025	151300	228278414	920	920	920	920	0
236	20241025	151200	228278414	920	920	920	920	0
237	20241025	151100	228278414	920	920	920	920	0
238	20241025	151000	228278414	920	920	920	920	0
239	20241025	150900	228278414	920	919	920	919	6
240	20241025	150800	228272899	920	920	920	920	0
241	20241025	150700	228272899	920	920	920	920	785
242	20241025	150600	227550699	920	920	920	920	0
243	20241025	150500	227550699	920	919	920	919	250
244	20241025	150400	227320708	920	920	920	920	0
245	20241025	150300	227320708	920	920	920	920	5
246	20241025	150200	227316108	920	919	920	919	323
247	20241025	150100	227019010	920	920	920	920	0
248	20241025	150000	227019010	920	919	920	919	3
249	20241025	145900	227016252	919	919	919	919	200
250	20241025	145800	226832452	920	920	920	920	100
251	20241025	145700	226740452	920	920	920	920	0
252	20241025	145600	226740452	920	920	920	920	0
253	20241025	145500	226740452	920	920	920	920	0
254	20241025	145400	226740452	920	920	920	920	0
255	20241025	145300	226740452	920	920	920	920	108
256	20241025	145200	226641092	920	920	920	920	0
257	20241025	145100	226641092	920	920	920	920	0
258	20241025	145000	226641092	920	920	920	920	0
259	20241025	144900	226641092	920	920	920	920	0
260	20241025	144800	226641092	920	920	920	920	0
261	20241025	144700	226641092	920	920	920	920	0
262	20241025	144600	226641092	920	920	920	920	0
263	20241025	144500	226641092	920	920	920	920	1
264	20241025	144400	226640172	914	914	914	914	1
265	20241025	144300	226639258	914	914	914	914	0
266	20241025	144200	226639258	914	914	914	914	0
267	20241025	144100	226639258	914	914	914	914	0
268	20241025	144000	226639258	914	915	915	914	942
269	20241025	143900	225778240	921	921	921	921	0
270	20241025	143800	225778240	921	921	921	921	0
271	20241025	143700	225778240	921	918	921	918	477
272	20241025	143600	225339148	914	914	914	914	0
273	20241025	143500	225339148	914	914	914	914	0
274	20241025	143400	225339148	914	914	914	914	0
275	20241025	143300	225339148	914	914	914	914	0
276	20241025	143200	225339148	914	914	914	914	0
277	20241025	143100	225339148	914	914	914	914	0
278	20241025	143000	225339148	914	914	914	914	0
279	20241025	142900	225339148	914	914	914	914	41
280	20241025	142800	225301674	914	914	914	914	0
281	20241025	142700	225301674	914	914	914	914	0
282	20241025	142600	225301674	914	914	914	914	0
283	20241025	142500	225301674	914	914	914	914	0
284	20241025	142400	225301674	914	914	914	914	0
285	20241025	142300	225301674	914	914	914	914	40
286	20241025	142200	225265114	914	914	914	914	0
287	20241025	142100	225265114	914	914	914	914	0
288	20241025	142000	225265114	914	914	914	914	0
289	20241025	141900	225265114	914	914	914	914	0
290	20241025	141800	225265114	914	914	914	914	0
291	20241025	141700	225265114	914	914	914	914	0
292	20241025	141600	225265114	914	914	914	914	0
293	20241025	141500	225265114	914	914	914	914	0
294	20241025	141400	225265114	914	914	914	914	0
295	20241025	141300	225265114	914	915	915	914	1734
296	20241025	141200	223680188	914	914	914	914	0
297	20241025	141100	223680188	914	914	914	914	0
298	20241025	141000	223680188	914	914	914	914	0
299	20241025	140900	223680188	914	914	914	914	0
300	20241025	140800	223680188	914	914	914	914	0
301	20241025	140700	223680188	914	914	914	914	0
302	20241025	140600	223680188	914	916	916	914	644
303	20241025	140500	223091362	914	917	917	914	595
304	20241025	140400	222546992	918	918	918	918	1
305	20241025	140300	222546074	917	917	917	917	0
306	20241025	140200	222546074	917	917	917	917	0
307	20241025	140100	222546074	917	917	917	917	0
308	20241025	140000	222546074	917	917	917	917	0
309	20241025	135900	222546074	917	918	918	917	294
310	20241025	135800	222276211	918	918	918	918	36
311	20241025	135700	222243163	919	919	919	919	0
312	20241025	135600	222243163	919	919	919	919	0
313	20241025	135500	222243163	919	919	919	919	11
314	20241025	135400	222233054	919	919	919	919	0
315	20241025	135300	222233054	919	919	919	919	0
316	20241025	135200	222233054	919	920	920	919	1653
317	20241025	135100	220712449	921	921	921	921	0
318	20241025	135000	220712449	921	921	921	921	0
319	20241025	134900	220712449	921	921	921	921	0
320	20241025	134800	220712449	921	920	921	920	12
321	20241025	134700	220701408	921	921	921	921	0
322	20241025	134600	220701408	921	921	921	921	1
323	20241025	134500	220700487	921	921	921	921	0
324	20241025	134400	220700487	921	921	921	921	1
325	20241025	134300	220699566	921	921	921	921	0
326	20241025	134200	220699566	921	921	921	920	379
327	20241025	134100	220350519	921	921	921	921	268
328	20241025	134000	220103691	921	922	922	921	241
329	20241025	133900	219881491	922	923	923	921	5088
330	20241025	133800	215190139	923	925	925	923	1293
331	20241025	133700	213995116	927	930	930	927	1112
332	20241025	133600	212961161	930	930	930	930	0
333	20241025	133500	212961161	930	930	930	930	0
334	20241025	133400	212961161	930	930	930	930	0
335	20241025	133300	212961161	930	930	930	930	0
336	20241025	133200	212961161	930	930	930	930	300
337	20241025	133100	212682161	936	936	936	936	0
338	20241025	133000	212682161	936	936	936	936	0
339	20241025	132900	212682161	936	936	936	936	0
340	20241025	132800	212682161	936	936	936	936	0
341	20241025	132700	212682161	936	936	936	936	0
342	20241025	132600	212682161	936	936	936	936	0
343	20241025	132500	212682161	936	936	936	936	98
344	20241025	132400	212590433	929	929	929	929	0
345	20241025	132300	212590433	929	929	929	929	0
346	20241025	132200	212590433	929	928	944	928	1468
347	20241025	132100	211211133	925	925	925	925	1
348	20241025	132000	211210208	925	925	925	925	0
349	20241025	131900	211210208	925	925	925	925	0
350	20241025	131800	211210208	925	925	925	925	40
351	20241025	131700	211173208	925	925	925	925	0
352	20241025	131600	211173208	925	925	925	925	127
353	20241025	131500	211055733	925	925	925	925	200
354	20241025	131400	210870733	925	925	925	925	100
355	20241025	131300	210778233	925	925	925	925	1
356	20241025	131200	210777308	925	925	925	925	0
357	20241025	131100	210777308	925	925	925	925	0
358	20241025	131000	210777308	925	925	925	925	0
359	20241025	130900	210777308	925	925	925	925	0
360	20241025	130800	210777308	925	925	925	925	0
361	20241025	130700	210777308	925	925	925	925	0
362	20241025	130600	210777308	925	925	925	925	0
363	20241025	130500	210777308	925	925	925	925	14
364	20241025	130400	210764358	925	925	925	925	10
365	20241025	130300	210755108	923	924	924	923	498
366	20241025	130200	210295287	925	925	925	925	0
367	20241025	130100	210295287	925	925	925	925	2
368	20241025	130000	210293437	925	925	925	925	0
369	20241025	125900	210293437	925	925	925	925	31
370	20241025	125800	210264762	925	925	925	925	1
371	20241025	125700	210263837	927	927	927	927	0
372	20241025	125600	210263837	927	927	927	927	0
373	20241025	125500	210263837	927	927	927	927	0
374	20241025	125400	210263837	927	927	927	927	0
375	20241025	125300	210263837	927	927	927	927	1
376	20241025	125200	210262910	927	927	927	927	0
377	20241025	125100	210262910	927	927	927	927	0
378	20241025	125000	210262910	927	928	928	927	2
379	20241025	124900	210261055	925	925	925	925	3
380	20241025	124800	210258280	926	926	926	926	0
381	20241025	124700	210258280	926	926	926	926	21
382	20241025	124600	210238834	928	928	928	928	0
383	20241025	124500	210238834	928	928	928	928	52
384	20241025	124400	210190578	925	925	925	925	0
385	20241025	124300	210190578	925	925	925	925	0
386	20241025	124200	210190578	925	925	925	925	0
387	20241025	124100	210190578	925	925	925	925	0
388	20241025	124000	210190578	925	925	925	925	0
389	20241025	123900	210190578	925	925	925	925	1
390	20241025	123800	210189653	925	925	925	925	1
391	20241025	123700	210188728	923	923	923	923	0
392	20241025	123600	210188728	923	922	923	922	2568
393	20241025	123500	207820870	923	930	930	923	1326
394	20241025	123400	206593180	931	931	931	931	1
395	20241025	123300	206592249	931	931	931	931	681
396	20241025	123200	205958238	931	933	933	931	46
397	20241025	123100	205915330	933	934	934	933	943
398	20241025	123000	205034748	934	936	936	934	866
399	20241025	122900	204225762	936	936	936	936	8
400	20241025	122800	204218274	936	936	936	936	222
401	20241025	122700	204010482	937	939	939	937	47
402	20241025	122600	203966351	940	940	940	940	1
403	20241025	122500	203965411	939	939	939	939	0
404	20241025	122400	203965411	939	939	939	939	0
405	20241025	122300	203965411	939	939	939	939	1
406	20241025	122200	203964472	939	939	939	939	0
407	20241025	122100	203964472	939	939	939	939	0
408	20241025	122000	203964472	939	939	939	939	63
409	20241025	121900	203905315	940	940	940	940	1
410	20241025	121800	203904375	946	940	946	940	2
411	20241025	121700	203902489	939	940	940	939	601
412	20241025	121600	203338148	939	939	939	939	291
413	20241025	121500	203064899	946	946	946	946	0
414	20241025	121400	203064899	946	944	946	944	3
415	20241025	121300	203062063	947	947	947	947	0
416	20241025	121200	203062063	947	939	947	934	117
417	20241025	121100	202952590	947	947	947	947	0
418	20241025	121000	202952590	947	939	947	939	2
419	20241025	120900	202950704	947	939	947	939	16
420	20241025	120800	202935665	948	936	948	936	3
421	20241025	120700	202932844	935	943	949	935	167
422	20241025	120600	202775680	943	941	948	940	47
423	20241025	120500	202731474	949	945	949	945	1301
424	20241025	120400	201498089	945	936	945	934	558
425	20241025	120300	200976293	935	935	935	935	0
426	20241025	120200	200976293	935	935	935	935	0
427	20241025	120100	200976293	935	938	938	935	1463
428	20241025	120000	199607011	937	945	945	936	1706
429	20241025	115900	198004761	946	946	946	946	1
430	20241025	115800	198003815	946	948	948	944	595
431	20241025	115700	197440138	948	965	965	948	38
432	20241025	115600	197403791	965	949	965	949	3
433	20241025	115500	197400928	946	959	959	946	731
434	20241025	115400	196702578	961	961	961	961	0
435	20241025	115300	196702578	961	961	961	961	2
436	20241025	115200	196700656	972	961	973	961	1542
437	20241025	115100	195202918	973	970	973	958	246
438	20241025	115000	194964065	972	955	972	955	2722
439	20241025	114900	192348154	955	950	955	950	1653
440	20241025	114800	190772147	944	945	945	944	445
441	20241025	114700	190352066	957	946	957	944	1429
442	20241025	114600	189001528	959	959	959	959	0
443	20241025	114500	189001528	959	959	959	959	0
444	20241025	114400	189001528	959	959	959	949	138
445	20241025	114300	188870216	959	955	959	955	65
446	20241025	114200	188808081	959	955	959	955	365
447	20241025	114100	188459042	963	955	963	955	1163
448	20241025	114000	187343614	956	955	956	955	6
449	20241025	113900	187337880	959	940	959	940	75
450	20241025	113800	187266476	938	939	939	938	70
451	20241025	113700	187200753	941	942	942	940	38
452	20241025	113600	187165020	942	942	942	936	107
453	20241025	113500	187064633	937	937	950	937	253
454	20241025	113400	186826649	935	942	942	935	719
455	20241025	113300	186153372	942	938	942	937	99
456	20241025	113200	186060292	942	944	944	939	147
457	20241025	113100	185921940	941	945	945	940	145
458	20241025	113000	185785132	965	934	968	934	1024
459	20241025	112900	184821360	933	926	933	922	1907
460	20241025	112800	183052318	930	921	930	920	1566
461	20241025	112700	181608482	921	930	931	921	680
462	20241025	112600	180981907	931	925	931	920	4505
463	20241025	112500	176823651	928	925	928	917	3448
464	20241025	112400	173650195	922	942	942	922	6078
465	20241025	112300	167973791	941	945	953	941	5594
466	20241025	112200	162699564	945	982	982	928	15284
467	20241025	112100	148210732	982	1012	1012	982	18782
468	20241025	112000	129462818	1012	987	1020	983	60364
469	20241025	111900	69086458	982	982	982	982	0
470	20241025	111800	69086458	982	982	982	982	0
471	20241025	111700	69086458	982	954	982	954	10596
472	20241025	111600	58783355	950	950	954	950	1437
473	20241025	111500	57418113	950	950	950	950	0
474	20241025	111400	57418113	950	943	950	943	2998
475	20241025	111300	54582598	944	944	944	944	0
476	20241025	111200	54582598	944	944	944	944	0
477	20241025	111100	54582598	944	944	944	944	0
478	20241025	111000	54582598	944	944	944	944	0
479	20241025	110900	54582598	944	944	944	944	0
480	20241025	110800	54582598	944	944	944	944	0
481	20241025	110700	54582598	944	944	944	944	100
482	20241025	110600	54488198	945	945	945	945	0
483	20241025	110500	54488198	945	945	945	945	0
484	20241025	110400	54488198	945	945	945	945	0
485	20241025	110300	54488198	945	945	945	945	0
486	20241025	110200	54488198	945	945	945	945	0
487	20241025	110100	54488198	945	945	945	945	0
488	20241025	110000	54488198	945	935	945	935	369
489	20241025	105900	54141839	928	928	928	928	0
490	20241025	105800	54141839	928	928	928	928	0
491	20241025	105700	54141839	928	928	928	928	1
492	20241025	105600	54140911	935	935	935	935	1
493	20241025	105500	54139976	935	935	935	935	0
494	20241025	105400	54139976	935	935	935	935	0
495	20241025	105300	54139976	935	934	935	934	10
496	20241025	105200	54130629	934	934	934	934	1
497	20241025	105100	54129695	928	928	928	928	2
498	20241025	105000	54127839	934	934	934	934	1
499	20241025	104900	54126905	933	929	933	929	411
500	20241025	104800	53743486	935	935	935	935	0
501	20241025	104700	53743486	935	935	935	935	0
502	20241025	104600	53743486	935	935	935	935	0
503	20241025	104500	53743486	935	935	935	935	0
504	20241025	104400	53743486	935	935	935	935	0
505	20241025	104300	53743486	935	935	935	935	0
506	20241025	104200	53743486	935	935	935	935	0
507	20241025	104100	53743486	935	935	935	935	234
508	20241025	104000	53524696	929	920	929	910	1360
509	20241025	103900	52272369	920	927	927	920	101
510	20241025	103800	52179278	928	928	928	928	0
511	20241025	103700	52179278	928	928	928	928	25
512	20241025	103600	52156078	929	929	929	929	50
513	20241025	103500	52109628	929	929	929	929	0
514	20241025	103400	52109628	929	929	929	929	0
515	20241025	103300	52109628	929	929	929	929	50
516	20241025	103200	52063178	930	930	930	930	0
517	20241025	103100	52063178	930	932	932	930	488
518	20241025	103000	51609024	930	939	939	930	1254
519	20241025	102900	50441510	945	945	945	945	0
520	20241025	102800	50441510	945	942	945	939	89
521	20241025	102700	50357773	946	946	946	946	0
522	20241025	102600	50357773	946	946	946	946	24
523	20241025	102500	50335069	946	946	946	946	1
524	20241025	102400	50334123	941	941	941	941	0
525	20241025	102300	50334123	941	941	941	941	0
526	20241025	102200	50334123	941	946	946	941	12
527	20241025	102100	50322826	948	948	948	948	10
528	20241025	102000	50313346	949	949	949	949	0
529	20241025	101900	50313346	949	946	949	931	851
530	20241025	101800	49517023	945	951	951	942	3538
531	20241025	101700	46181076	951	951	951	951	0
532	20241025	101600	46181076	951	945	952	942	364
533	20241025	101500	45837099	952	950	952	950	835
534	20241025	101400	45042963	951	951	951	951	0
535	20241025	101300	45042963	951	946	951	942	1851
536	20241025	101200	43298307	951	948	951	948	12
537	20241025	101100	43286925	953	946	953	946	3
538	20241025	101000	43284073	954	954	954	954	0
539	20241025	100900	43284073	954	948	955	948	31
540	20241025	100800	43254633	955	952	968	945	1835
541	20241025	100700	41509388	952	949	952	940	3967
542	20241025	100600	37762819	956	959	959	943	1012
543	20241025	100500	36798714	959	965	966	943	734
544	20241025	100400	36103489	968	975	976	960	2028
545	20241025	100300	34143363	976	974	982	961	10038
546	20241025	100200	24334153	974	960	974	960	2336
547	20241025	100100	22081115	961	958	961	958	172
548	20241025	100000	21916309	958	956	958	956	138
549	20241025	095900	21784361	956	953	956	953	1276
550	20241025	095800	20566569	952	946	952	946	130
551	20241025	095700	20442999	946	941	946	941	412
552	20241025	095600	20054247	941	943	950	940	1006
553	20241025	095500	19102474	950	950	950	950	29
554	20241025	095400	19074924	950	950	950	950	10
555	20241025	095300	19065424	950	939	950	939	72
556	20241025	095200	18997794	956	954	956	946	1050
557	20241025	095100	18004104	956	961	969	939	598
558	20241025	095000	17433173	962	955	975	949	1640
559	20241025	094900	15854805	955	940	955	940	4595
560	20241025	094800	11513931	941	939	941	939	130
561	20241025	094700	11391741	941	940	941	940	100
562	20241025	094600	11297730	941	929	941	929	1655
563	20241025	094500	9757750	928	944	944	928	1112
564	20241025	094400	8709814	944	929	944	929	779
565	20241025	094300	7985175	930	928	930	928	858
566	20241025	094200	7188359	928	927	928	926	1061
567	20241025	094100	6204601	926	926	926	926	75
568	20241025	094000	6135151	926	926	926	926	8
569	20241025	093900	6127743	925	925	925	925	895
570	20241025	093800	5299868	924	923	924	922	66
571	20241025	093700	5238988	922	922	922	922	161
572	20241025	093600	5090546	921	921	921	921	259
573	20241025	093500	4852007	921	921	921	921	1
574	20241025	093400	4851086	921	921	921	921	0
575	20241025	093300	4851086	921	921	921	921	0
576	20241025	093200	4851086	921	921	921	921	0
577	20241025	093100	4851086	921	918	921	918	507
578	20241025	093000	4385113	921	921	921	921	0
579	20241025	092900	4385113	921	921	921	921	0
580	20241025	092800	4385113	921	921	921	921	2
581	20241025	092700	4383271	914	914	914	914	0
582	20241025	092600	4383271	914	914	914	914	490
583	20241025	092500	3935411	915	914	915	914	8
584	20241025	092400	3928093	913	912	913	912	301
585	20241025	092300	3653281	913	913	913	913	0
586	20241025	092200	3653281	913	913	913	913	0
587	20241025	092100	3653281	913	913	913	913	0
588	20241025	092000	3653281	913	912	913	912	11
589	20241025	091900	3643248	905	905	905	905	0
590	20241025	091800	3643248	905	905	905	905	1212
591	20241025	091700	2546388	905	905	905	905	0
592	20241025	091600	2546388	905	905	905	905	0
593	20241025	091500	2546388	905	905	905	905	0
594	20241025	091400	2546388	905	905	905	905	0
595	20241025	091300	2546388	905	905	905	905	0
596	20241025	091200	2546388	905	905	905	905	0
597	20241025	091100	2546388	905	905	905	905	0
598	20241025	091000	2546388	905	905	905	905	0
599	20241025	090900	2546388	905	905	905	905	0
600	20241025	090800	2546388	905	905	905	905	0
601	20241025	090700	2546388	905	905	905	905	0
602	20241025	090600	2546388	905	904	905	904	2401
603	20241025	090500	373774	905	904	905	904	106
604	20241025	090400	277845	905	905	905	905	0
605	20241025	090300	277845	905	905	905	905	0
606	20241025	090200	277845	905	905	905	905	0
607	20241025	090100	277845	905	904	905	904	11
608	20241025	090000	267900	893	893	893	893	300