KissMeData/097780/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195600	42027848	875	875	875	875	3221
3	20241025	195500	42027848	875	875	875	875	0
4	20241025	195400	42027848	875	875	875	875	0
5	20241025	195300	42027848	875	875	875	875	0
6	20241025	195200	42027848	875	875	875	875	0
7	20241025	195100	42027848	875	875	875	875	0
8	20241025	195000	42027848	875	875	875	875	0
9	20241025	194900	42027848	875	875	875	875	0
10	20241025	194800	42027848	875	875	875	875	0
11	20241025	194700	42027848	875	875	875	875	0
12	20241025	194600	42027848	875	875	875	875	0
13	20241025	194500	42027848	875	875	875	875	0
14	20241025	194400	42027848	875	875	875	875	0
15	20241025	194300	42027848	875	875	875	875	0
16	20241025	194200	42027848	875	875	875	875	0
17	20241025	194100	42027848	875	875	875	875	0
18	20241025	194000	42027848	875	875	875	875	0
19	20241025	193900	42027848	875	875	875	875	0
20	20241025	193800	42027848	875	875	875	875	0
21	20241025	193700	42027848	875	875	875	875	0
22	20241025	193600	42027848	875	875	875	875	0
23	20241025	193500	42027848	875	875	875	875	0
24	20241025	193400	42027848	875	875	875	875	0
25	20241025	193300	42027848	875	875	875	875	0
26	20241025	193200	42027848	875	875	875	875	0
27	20241025	193100	42027848	875	875	875	875	0
28	20241025	193000	42027848	875	875	875	875	0
29	20241025	192900	42027848	875	875	875	875	0
30	20241025	192800	42027848	875	875	875	875	0
31	20241025	192700	42027848	875	875	875	875	0
32	20241025	192600	42027848	875	875	875	875	3221
33	20241025	192500	42027848	875	875	875	875	0
34	20241025	192400	42027848	875	875	875	875	0
35	20241025	192300	42027848	875	875	875	875	0
36	20241025	192200	42027848	875	875	875	875	0
37	20241025	192100	42027848	875	875	875	875	0
38	20241025	192000	42027848	875	875	875	875	0
39	20241025	191900	42027848	875	875	875	875	0
40	20241025	191800	42027848	875	875	875	875	0
41	20241025	191700	42027848	875	875	875	875	0
42	20241025	191600	42027848	875	875	875	875	0
43	20241025	191500	42027848	875	875	875	875	0
44	20241025	191400	42027848	875	875	875	875	0
45	20241025	191300	42027848	875	875	875	875	0
46	20241025	191200	42027848	875	875	875	875	0
47	20241025	191100	42027848	875	875	875	875	0
48	20241025	191000	42027848	875	875	875	875	0
49	20241025	190900	42027848	875	875	875	875	0
50	20241025	190800	42027848	875	875	875	875	0
51	20241025	190700	42027848	875	875	875	875	0
52	20241025	190600	42027848	875	875	875	875	0
53	20241025	190500	42027848	875	875	875	875	0
54	20241025	190400	42027848	875	875	875	875	0
55	20241025	190300	42027848	875	875	875	875	0
56	20241025	190200	42027848	875	875	875	875	0
57	20241025	190100	42027848	875	875	875	875	0
58	20241025	190000	42027848	875	875	875	875	0
59	20241025	185900	42027848	875	875	875	875	0
60	20241025	185800	42027848	875	875	875	875	0
61	20241025	185700	42027848	875	875	875	875	0
62	20241025	185600	42027848	875	875	875	875	3221
63	20241025	185500	42027848	875	875	875	875	0
64	20241025	185400	42027848	875	875	875	875	0
65	20241025	185300	42027848	875	875	875	875	0
66	20241025	185200	42027848	875	875	875	875	0
67	20241025	185100	42027848	875	875	875	875	0
68	20241025	185000	42027848	875	875	875	875	0
69	20241025	184900	42027848	875	875	875	875	0
70	20241025	184800	42027848	875	875	875	875	0
71	20241025	184700	42027848	875	875	875	875	0
72	20241025	184600	42027848	875	875	875	875	0
73	20241025	184500	42027848	875	875	875	875	0
74	20241025	184400	42027848	875	875	875	875	0
75	20241025	184300	42027848	875	875	875	875	0
76	20241025	184200	42027848	875	875	875	875	0
77	20241025	184100	42027848	875	875	875	875	0
78	20241025	184000	42027848	875	875	875	875	0
79	20241025	183900	42027848	875	875	875	875	0
80	20241025	183800	42027848	875	875	875	875	0
81	20241025	183700	42027848	875	875	875	875	0
82	20241025	183600	42027848	875	875	875	875	0
83	20241025	183500	42027848	875	875	875	875	0
84	20241025	183400	42027848	875	875	875	875	0
85	20241025	183300	42027848	875	875	875	875	0
86	20241025	183200	42027848	875	875	875	875	0
87	20241025	183100	42027848	875	875	875	875	0
88	20241025	183000	42027848	875	875	875	875	0
89	20241025	182900	42027848	875	875	875	875	0
90	20241025	182800	42027848	875	875	875	875	0
91	20241025	182700	42027848	875	875	875	875	0
92	20241025	182600	42027848	875	875	875	875	3221
93	20241025	182500	42027848	875	875	875	875	0
94	20241025	182400	42027848	875	875	875	875	0
95	20241025	182300	42027848	875	875	875	875	0
96	20241025	182200	42027848	875	875	875	875	0
97	20241025	182100	42027848	875	875	875	875	0
98	20241025	182000	42027848	875	875	875	875	0
99	20241025	181900	42027848	875	875	875	875	0
100	20241025	181800	42027848	875	875	875	875	0
101	20241025	181700	42027848	875	875	875	875	0
102	20241025	181600	42027848	875	875	875	875	0
103	20241025	181500	42027848	875	875	875	875	0
104	20241025	181400	42027848	875	875	875	875	0
105	20241025	181300	42027848	875	875	875	875	0
106	20241025	181200	42027848	875	875	875	875	0
107	20241025	181100	42027848	875	875	875	875	0
108	20241025	181000	42027848	875	875	875	875	0
109	20241025	180900	42027848	875	875	875	875	0
110	20241025	180800	42027848	875	875	875	875	0
111	20241025	180700	42027848	875	875	875	875	0
112	20241025	180600	42027848	875	875	875	875	0
113	20241025	180500	42027848	875	875	875	875	0
114	20241025	180400	42027848	875	875	875	875	0
115	20241025	180300	42027848	875	875	875	875	0
116	20241025	180200	42027848	875	875	875	875	0
117	20241025	180100	42027848	875	875	875	875	0
118	20241025	180000	42027848	875	875	875	875	0
119	20241025	175900	42027848	875	875	875	875	0
120	20241025	175800	42027848	875	875	875	875	0
121	20241025	175700	42027848	875	875	875	875	0
122	20241025	175600	42027848	875	875	875	875	3221
123	20241025	175500	42027848	875	875	875	875	0
124	20241025	175400	42027848	875	875	875	875	0
125	20241025	175300	42027848	875	875	875	875	0
126	20241025	175200	42027848	875	875	875	875	0
127	20241025	175100	42027848	875	875	875	875	0
128	20241025	175000	42027848	875	875	875	875	0
129	20241025	174900	42027848	875	875	875	875	0
130	20241025	174800	42027848	875	875	875	875	0
131	20241025	174700	42027848	875	875	875	875	0
132	20241025	174600	42027848	875	875	875	875	0
133	20241025	174500	42027848	875	875	875	875	0
134	20241025	174400	42027848	875	875	875	875	0
135	20241025	174300	42027848	875	875	875	875	0
136	20241025	174200	42027848	875	875	875	875	0
137	20241025	174100	42027848	875	875	875	875	0
138	20241025	174000	42027848	875	875	875	875	0
139	20241025	173900	42027848	875	875	875	875	0
140	20241025	173800	42027848	875	875	875	875	0
141	20241025	173700	42027848	875	875	875	875	0
142	20241025	173600	42027848	875	875	875	875	0
143	20241025	173500	42027848	875	875	875	875	0
144	20241025	173400	42027848	875	875	875	875	0
145	20241025	173300	42027848	875	875	875	875	0
146	20241025	173200	42027848	875	875	875	875	0
147	20241025	173100	42027848	875	875	875	875	0
148	20241025	173000	42027848	875	875	875	875	0
149	20241025	172900	42027848	875	875	875	875	0
150	20241025	172800	42027848	875	875	875	875	0
151	20241025	172700	42027848	875	875	875	875	0
152	20241025	172600	42027848	875	875	875	875	3221
153	20241025	172500	42027848	875	875	875	875	0
154	20241025	172400	42027848	875	875	875	875	0
155	20241025	172300	42027848	875	875	875	875	0
156	20241025	172200	42027848	875	875	875	875	0
157	20241025	172100	42027848	875	875	875	875	0
158	20241025	172000	42027848	875	875	875	875	0
159	20241025	171900	42027848	875	875	875	875	0
160	20241025	171800	42027848	875	875	875	875	0
161	20241025	171700	42027848	875	875	875	875	0
162	20241025	171600	42027848	875	875	875	875	0
163	20241025	171500	42027848	875	875	875	875	0
164	20241025	171400	42027848	875	875	875	875	0
165	20241025	171300	42027848	875	875	875	875	0
166	20241025	171200	42027848	875	875	875	875	0
167	20241025	171100	42027848	875	875	875	875	0
168	20241025	171000	42027848	875	875	875	875	0
169	20241025	170900	42027848	875	875	875	875	0
170	20241025	170800	42027848	875	875	875	875	0
171	20241025	170700	42027848	875	875	875	875	0
172	20241025	170600	42027848	875	875	875	875	0
173	20241025	170500	42027848	875	875	875	875	0
174	20241025	170400	42027848	875	875	875	875	0
175	20241025	170300	42027848	875	875	875	875	0
176	20241025	170200	42027848	875	875	875	875	0
177	20241025	170100	42027848	875	875	875	875	0
178	20241025	170000	42027848	875	875	875	875	0
179	20241025	165900	42027848	875	875	875	875	0
180	20241025	165800	42027848	875	875	875	875	0
181	20241025	165700	42027848	875	875	875	875	0
182	20241025	165600	42027848	875	875	875	875	3221
183	20241025	165500	42027848	875	875	875	875	0
184	20241025	165400	42027848	875	875	875	875	0
185	20241025	165300	42027848	875	875	875	875	0
186	20241025	165200	42027848	875	875	875	875	0
187	20241025	165100	42027848	875	875	875	875	0
188	20241025	165000	42027848	875	875	875	875	0
189	20241025	164900	42027848	875	875	875	875	0
190	20241025	164800	42027848	875	875	875	875	0
191	20241025	164700	42027848	875	875	875	875	0
192	20241025	164600	42027848	875	875	875	875	0
193	20241025	164500	42027848	875	875	875	875	0
194	20241025	164400	42027848	875	875	875	875	0
195	20241025	164300	42027848	875	875	875	875	0
196	20241025	164200	42027848	875	875	875	875	0
197	20241025	164100	42027848	875	875	875	875	0
198	20241025	164000	42027848	875	875	875	875	0
199	20241025	163900	42027848	875	875	875	875	0
200	20241025	163800	42027848	875	875	875	875	0
201	20241025	163700	42027848	875	875	875	875	0
202	20241025	163600	42027848	875	875	875	875	0
203	20241025	163500	42027848	875	875	875	875	0
204	20241025	163400	42027848	875	875	875	875	0
205	20241025	163300	42027848	875	875	875	875	0
206	20241025	163200	42027848	875	875	875	875	0
207	20241025	163100	42027848	875	875	875	875	0
208	20241025	163000	42027848	875	875	875	875	0
209	20241025	162900	42027848	875	875	875	875	0
210	20241025	162800	42027848	875	875	875	875	0
211	20241025	162700	42027848	875	875	875	875	0
212	20241025	162600	42027848	875	875	875	875	3221
213	20241025	162500	42027848	875	875	875	875	0
214	20241025	162400	42027848	875	875	875	875	0
215	20241025	162300	42027848	875	875	875	875	0
216	20241025	162200	42027848	875	875	875	875	0
217	20241025	162100	42027848	875	875	875	875	0
218	20241025	162000	42027848	875	875	875	875	0
219	20241025	161900	42027848	875	875	875	875	0
220	20241025	161800	42027848	875	875	875	875	0
221	20241025	161700	42027848	875	875	875	875	0
222	20241025	161600	42027848	875	875	875	875	0
223	20241025	161500	42027848	875	875	875	875	0
224	20241025	161400	42027848	875	875	875	875	0
225	20241025	161300	42027848	875	875	875	875	0
226	20241025	161200	42027848	875	875	875	875	0
227	20241025	161100	42027848	875	875	875	875	0
228	20241025	161000	42027848	875	875	875	875	0
229	20241025	160900	42027848	875	875	875	875	0
230	20241025	160800	42027848	875	875	875	875	0
231	20241025	160700	42027848	875	875	875	875	0
232	20241025	160600	42027848	875	875	875	875	0
233	20241025	160500	42027848	875	875	875	875	0
234	20241025	160400	42027848	875	875	875	875	0
235	20241025	160300	42027848	875	875	875	875	0
236	20241025	160200	42027848	875	875	875	875	0
237	20241025	160100	42027848	875	875	875	875	0
238	20241025	160000	42027848	875	875	875	875	0
239	20241025	155900	42027848	875	875	875	875	0
240	20241025	155800	42027848	875	875	875	875	0
241	20241025	155700	42027848	875	875	875	875	0
242	20241025	155600	42027848	875	875	875	875	3221
243	20241025	155500	42027848	875	875	875	875	0
244	20241025	155400	42027848	875	875	875	875	0
245	20241025	155300	42027848	875	875	875	875	0
246	20241025	155200	42027848	875	875	875	875	0
247	20241025	155100	42027848	875	875	875	875	0
248	20241025	155000	42027848	875	875	875	875	0
249	20241025	154900	42027848	875	875	875	875	0
250	20241025	154800	42027848	875	875	875	875	0
251	20241025	154700	42027848	875	875	875	875	0
252	20241025	154600	42027848	875	875	875	875	0
253	20241025	154500	42027848	875	875	875	875	0
254	20241025	154400	42027848	875	875	875	875	0
255	20241025	154300	42027848	875	875	875	875	0
256	20241025	154200	42027848	875	875	875	875	0
257	20241025	154100	42027848	875	875	875	875	0
258	20241025	154000	42027848	875	875	875	875	0
259	20241025	153900	42027848	875	875	875	875	0
260	20241025	153800	42027848	875	875	875	875	0
261	20241025	153700	42027848	875	875	875	875	0
262	20241025	153600	42027848	875	875	875	875	0
263	20241025	153500	42027848	875	875	875	875	0
264	20241025	153400	42027848	875	875	875	875	0
265	20241025	153300	42027848	875	875	875	875	0
266	20241025	153200	42027848	875	875	875	875	0
267	20241025	153100	42027848	875	875	875	875	0
268	20241025	153000	42027848	875	875	875	875	3221
269	20241025	152900	39209473	866	866	866	866	0
270	20241025	152800	39209473	866	866	866	866	0
271	20241025	152700	39209473	866	866	866	866	0
272	20241025	152600	39209473	866	866	866	866	0
273	20241025	152500	39209473	866	866	866	866	0
274	20241025	152400	39209473	866	866	866	866	0
275	20241025	152300	39209473	866	866	866	866	0
276	20241025	152200	39209473	866	866	866	866	0
277	20241025	152100	39209473	866	866	866	866	0
278	20241025	152000	39209473	866	866	866	866	0
279	20241025	151900	39209473	866	866	866	866	0
280	20241025	151800	39209473	866	866	866	866	1000
281	20241025	151700	38343473	868	868	868	868	0
282	20241025	151600	38343473	868	868	868	868	0
283	20241025	151500	38343473	868	868	868	868	0
284	20241025	151400	38343473	868	867	868	867	15
285	20241025	151300	38330467	867	867	867	867	25
286	20241025	151200	38308792	868	868	868	868	2
287	20241025	151100	38307056	867	867	867	867	500
288	20241025	151000	37873556	868	868	868	868	234
289	20241025	150900	37670444	868	868	868	868	0
290	20241025	150800	37670444	868	868	868	868	0
291	20241025	150700	37670444	868	868	868	868	0
292	20241025	150600	37670444	868	868	868	868	0
293	20241025	150500	37670444	868	868	868	868	2
294	20241025	150400	37668708	867	867	867	867	500
295	20241025	150300	37235208	868	868	868	868	0
296	20241025	150200	37235208	868	868	868	868	0
297	20241025	150100	37235208	868	868	868	868	0
298	20241025	150000	37235208	868	868	868	868	0
299	20241025	145900	37235208	868	868	868	868	0
300	20241025	145800	37235208	868	868	868	868	2
301	20241025	145700	37233472	867	867	867	867	391
302	20241025	145600	36894475	868	868	868	868	0
303	20241025	145500	36894475	868	868	868	868	1
304	20241025	145400	36893607	868	868	868	868	0
305	20241025	145300	36893607	868	868	868	868	0
306	20241025	145200	36893607	868	868	868	868	0
307	20241025	145100	36893607	868	868	868	868	0
308	20241025	145000	36893607	868	868	868	868	0
309	20241025	144900	36893607	868	868	868	868	100
310	20241025	144800	36806807	868	868	868	868	0
311	20241025	144700	36806807	868	868	868	868	0
312	20241025	144600	36806807	868	868	868	868	0
313	20241025	144500	36806807	868	868	868	868	15
314	20241025	144400	36793787	868	868	868	868	0
315	20241025	144300	36793787	868	868	868	868	0
316	20241025	144200	36793787	868	868	868	868	0
317	20241025	144100	36793787	868	868	868	868	0
318	20241025	144000	36793787	868	868	868	868	2
319	20241025	143900	36792051	867	867	867	867	2
320	20241025	143800	36790317	868	868	868	868	0
321	20241025	143700	36790317	868	868	868	868	0
322	20241025	143600	36790317	868	868	868	868	0
323	20241025	143500	36790317	868	868	868	868	85
324	20241025	143400	36716537	868	868	868	868	30
325	20241025	143300	36690497	868	868	868	868	0
326	20241025	143200	36690497	868	868	868	868	0
327	20241025	143100	36690497	868	868	868	868	30
328	20241025	143000	36664457	868	868	868	868	0
329	20241025	142900	36664457	868	868	868	868	0
330	20241025	142800	36664457	868	868	868	868	0
331	20241025	142700	36664457	868	868	868	868	0
332	20241025	142600	36664457	868	868	868	868	0
333	20241025	142500	36664457	868	868	868	868	3
334	20241025	142400	36661853	868	868	868	868	0
335	20241025	142300	36661853	868	868	868	868	7
336	20241025	142200	36655777	868	868	868	868	0
337	20241025	142100	36655777	868	868	868	868	106
338	20241025	142000	36563769	868	868	868	868	0
339	20241025	141900	36563769	868	868	868	868	0
340	20241025	141800	36563769	868	868	868	868	0
341	20241025	141700	36563769	868	868	868	868	0
342	20241025	141600	36563769	868	868	868	868	0
343	20241025	141500	36563769	868	868	868	868	0
344	20241025	141400	36563769	868	868	868	868	11
345	20241025	141300	36554221	868	868	868	868	49
346	20241025	141200	36511689	868	868	868	868	0
347	20241025	141100	36511689	868	868	868	868	4
348	20241025	141000	36508217	868	868	868	868	2
349	20241025	140900	36506481	867	866	867	866	10
350	20241025	140800	36497812	867	867	867	867	1
351	20241025	140700	36496945	868	866	868	866	12
352	20241025	140600	36486550	866	866	866	866	0
353	20241025	140500	36486550	866	866	866	866	0
354	20241025	140400	36486550	866	866	866	866	4
355	20241025	140300	36483086	868	866	868	866	2
356	20241025	140200	36481352	866	866	866	866	0
357	20241025	140100	36481352	866	866	866	866	0
358	20241025	140000	36481352	866	866	866	866	0
359	20241025	135900	36481352	866	866	866	866	0
360	20241025	135800	36481352	866	866	866	866	0
361	20241025	135700	36481352	866	866	866	866	1
362	20241025	135600	36480486	868	868	868	868	0
363	20241025	135500	36480486	868	868	868	868	0
364	20241025	135400	36480486	868	868	868	868	0
365	20241025	135300	36480486	868	866	868	866	2
366	20241025	135200	36478752	866	866	866	866	1
367	20241025	135100	36477886	866	866	866	865	2005
368	20241025	135000	34743456	867	867	867	867	0
369	20241025	134900	34743456	867	867	868	867	7
370	20241025	134800	34737385	868	867	868	867	5
371	20241025	134700	34733048	868	868	868	868	0
372	20241025	134600	34733048	868	868	868	868	0
373	20241025	134500	34733048	868	867	868	867	10
374	20241025	134400	34724369	868	866	868	866	16
375	20241025	134300	34710502	868	866	868	866	5
376	20241025	134200	34706170	866	866	866	866	0
377	20241025	134100	34706170	866	866	866	866	0
378	20241025	134000	34706170	866	866	866	866	0
379	20241025	133900	34706170	866	866	866	866	0
380	20241025	133800	34706170	866	866	866	866	0
381	20241025	133700	34706170	866	866	866	866	4
382	20241025	133600	34702706	866	866	866	866	0
383	20241025	133500	34702706	866	866	866	866	0
384	20241025	133400	34702706	866	866	866	866	0
385	20241025	133300	34702706	866	866	866	866	0
386	20241025	133200	34702706	866	866	866	866	0
387	20241025	133100	34702706	866	866	866	866	0
388	20241025	133000	34702706	866	866	866	866	0
389	20241025	132900	34702706	866	866	866	866	0
390	20241025	132800	34702706	866	866	866	866	0
391	20241025	132700	34702706	866	866	866	866	0
392	20241025	132600	34702706	866	866	866	866	0
393	20241025	132500	34702706	866	866	866	866	0
394	20241025	132400	34702706	866	866	866	866	0
395	20241025	132300	34702706	866	866	866	866	0
396	20241025	132200	34702706	866	866	866	866	0
397	20241025	132100	34702706	866	866	866	866	0
398	20241025	132000	34702706	866	866	866	866	0
399	20241025	131900	34702706	866	866	866	866	0
400	20241025	131800	34702706	866	866	868	866	10
401	20241025	131700	34694042	865	865	865	865	2
402	20241025	131600	34692312	869	869	869	869	0
403	20241025	131500	34692312	869	869	869	869	0
404	20241025	131400	34692312	869	869	869	869	0
405	20241025	131300	34692312	869	869	869	869	0
406	20241025	131200	34692312	869	866	869	866	7
407	20241025	131100	34686238	869	866	869	866	9
408	20241025	131000	34678438	866	866	866	866	0
409	20241025	130900	34678438	866	866	866	866	0
410	20241025	130800	34678438	866	866	866	866	0
411	20241025	130700	34678438	866	866	866	866	0
412	20241025	130600	34678438	866	866	866	866	0
413	20241025	130500	34678438	866	866	866	866	5
414	20241025	130400	34674108	866	866	866	866	0
415	20241025	130300	34674108	866	866	866	866	0
416	20241025	130200	34674108	866	866	866	866	0
417	20241025	130100	34674108	866	866	866	866	189
418	20241025	130000	34510434	869	866	869	866	202
419	20241025	125900	34335498	868	868	868	868	0
420	20241025	125800	34335498	868	866	868	866	14
421	20241025	125700	34323369	866	866	866	866	0
422	20241025	125600	34323369	866	866	866	866	32
423	20241025	125500	34295657	866	866	866	866	7
424	20241025	125400	34289595	866	866	866	866	3
425	20241025	125300	34286997	866	866	866	866	2
426	20241025	125200	34285265	868	868	868	868	0
427	20241025	125100	34285265	868	868	868	868	0
428	20241025	125000	34285265	868	868	868	868	0
429	20241025	124900	34285265	868	868	868	868	0
430	20241025	124800	34285265	868	868	868	868	0
431	20241025	124700	34285265	868	868	868	868	0
432	20241025	124600	34285265	868	868	868	868	0
433	20241025	124500	34285265	868	868	868	868	0
434	20241025	124400	34285265	868	868	868	868	0
435	20241025	124300	34285265	868	868	868	868	0
436	20241025	124200	34285265	868	868	868	868	0
437	20241025	124100	34285265	868	868	868	868	0
438	20241025	124000	34285265	868	868	868	868	0
439	20241025	123900	34285265	868	868	868	868	0
440	20241025	123800	34285265	868	868	868	868	0
441	20241025	123700	34285265	868	868	868	868	0
442	20241025	123600	34285265	868	868	868	868	0
443	20241025	123500	34285265	868	868	868	868	0
444	20241025	123400	34285265	868	865	868	865	1697
445	20241025	123300	32816853	865	865	865	865	398
446	20241025	123200	32472583	866	867	867	866	1073
447	20241025	123100	31542840	868	868	868	868	0
448	20241025	123000	31542840	868	868	868	868	243
449	20241025	122900	31331916	868	868	868	868	0
450	20241025	122800	31331916	868	868	868	868	0
451	20241025	122700	31331916	868	867	868	867	120
452	20241025	122600	31227805	868	868	868	868	24
453	20241025	122500	31206973	868	868	869	868	40
454	20241025	122400	31172236	868	868	868	868	2
455	20241025	122300	31170500	868	868	868	868	115
456	20241025	122200	31070680	868	868	868	868	0
457	20241025	122100	31070680	868	868	868	868	0
458	20241025	122000	31070680	868	868	868	868	0
459	20241025	121900	31070680	868	867	868	867	460
460	20241025	121800	30671814	868	868	868	868	0
461	20241025	121700	30671814	868	868	868	868	1
462	20241025	121600	30670946	869	869	869	869	22
463	20241025	121500	30651828	869	869	869	869	34
464	20241025	121400	30622282	869	869	869	869	1
465	20241025	121300	30621413	871	871	871	871	0
466	20241025	121200	30621413	871	871	871	871	0
467	20241025	121100	30621413	871	869	871	869	7
468	20241025	121000	30615318	871	871	871	871	0
469	20241025	120900	30615318	871	871	871	871	0
470	20241025	120800	30615318	871	871	871	871	0
471	20241025	120700	30615318	871	871	871	871	0
472	20241025	120600	30615318	871	871	871	871	0
473	20241025	120500	30615318	871	871	871	871	0
474	20241025	120400	30615318	871	871	871	871	0
475	20241025	120300	30615318	871	871	871	871	0
476	20241025	120200	30615318	871	867	871	867	5
477	20241025	120100	30610978	871	871	871	871	0
478	20241025	120000	30610978	871	871	871	871	0
479	20241025	115900	30610978	871	871	871	871	0
480	20241025	115800	30610978	871	871	871	871	0
481	20241025	115700	30610978	871	871	871	871	0
482	20241025	115600	30610978	871	871	871	871	0
483	20241025	115500	30610978	871	871	871	871	0
484	20241025	115400	30610978	871	868	871	868	2
485	20241025	115300	30609239	871	871	871	871	0
486	20241025	115200	30609239	871	871	871	871	0
487	20241025	115100	30609239	871	871	871	871	0
488	20241025	115000	30609239	871	868	871	868	3
489	20241025	114900	30606629	871	871	871	871	0
490	20241025	114800	30606629	871	867	871	867	13
491	20241025	114700	30595349	867	867	867	867	2
492	20241025	114600	30593615	867	867	867	867	0
493	20241025	114500	30593615	867	867	867	867	1
494	20241025	114400	30592748	871	871	871	871	0
495	20241025	114300	30592748	871	871	871	871	0
496	20241025	114200	30592748	871	866	871	866	103
497	20241025	114100	30503539	867	867	867	867	0
498	20241025	114000	30503539	867	867	867	867	0
499	20241025	113900	30503539	867	867	867	867	0
500	20241025	113800	30503539	867	867	867	867	0
501	20241025	113700	30503539	867	867	867	867	1
502	20241025	113600	30502672	871	871	871	871	0
503	20241025	113500	30502672	871	866	871	866	13
504	20241025	113400	30491408	871	871	871	871	0
505	20241025	113300	30491408	871	867	871	865	10042
506	20241025	113200	21802593	868	868	868	868	0
507	20241025	113100	21802593	868	868	868	868	1
508	20241025	113000	21801725	875	868	875	868	4
509	20241025	112900	21798239	868	868	868	868	1
510	20241025	112800	21797371	877	877	877	877	0
511	20241025	112700	21797371	877	877	877	877	0
512	20241025	112600	21797371	877	877	877	877	0
513	20241025	112500	21797371	877	877	877	877	0
514	20241025	112400	21797371	877	868	877	868	2429
515	20241025	112300	19669660	874	867	874	867	1800
516	20241025	112200	18102110	866	866	866	866	6
517	20241025	112100	18096914	871	871	871	871	0
518	20241025	112000	18096914	871	871	871	871	0
519	20241025	111900	18096914	871	871	871	871	0
520	20241025	111800	18096914	871	871	871	871	0
521	20241025	111700	18096914	871	871	871	871	0
522	20241025	111600	18096914	871	871	871	871	0
523	20241025	111500	18096914	871	871	871	871	0
524	20241025	111400	18096914	871	871	871	871	0
525	20241025	111300	18096914	871	871	871	871	0
526	20241025	111200	18096914	871	866	871	866	4
527	20241025	111100	18093444	866	866	866	866	20
528	20241025	111000	18076124	866	866	866	866	21
529	20241025	110900	18057938	871	871	871	871	2
530	20241025	110800	18056196	866	870	870	865	10978
531	20241025	110700	8554560	871	871	871	871	2
532	20241025	110600	8552818	870	870	870	870	35
533	20241025	110500	8522368	871	871	871	871	0
534	20241025	110400	8522368	871	871	871	871	0
535	20241025	110300	8522368	871	871	871	871	0
536	20241025	110200	8522368	871	871	871	871	0
537	20241025	110100	8522368	871	871	871	871	0
538	20241025	110000	8522368	871	871	871	871	0
539	20241025	105900	8522368	871	871	871	871	0
540	20241025	105800	8522368	871	871	871	871	0
541	20241025	105700	8522368	871	871	871	871	0
542	20241025	105600	8522368	871	871	871	871	0
543	20241025	105500	8522368	871	871	871	871	0
544	20241025	105400	8522368	871	871	871	871	0
545	20241025	105300	8522368	871	871	871	871	0
546	20241025	105200	8522368	871	871	871	871	0
547	20241025	105100	8522368	871	871	871	871	0
548	20241025	105000	8522368	871	871	871	871	0
549	20241025	104900	8522368	871	871	871	871	0
550	20241025	104800	8522368	871	871	871	871	0
551	20241025	104700	8522368	871	871	871	871	0
552	20241025	104600	8522368	871	871	871	871	0
553	20241025	104500	8522368	871	871	871	871	0
554	20241025	104400	8522368	871	871	871	871	0
555	20241025	104300	8522368	871	871	871	871	0
556	20241025	104200	8522368	871	871	871	871	0
557	20241025	104100	8522368	871	871	871	871	0
558	20241025	104000	8522368	871	871	871	871	0
559	20241025	103900	8522368	871	871	871	871	0
560	20241025	103800	8522368	871	871	871	871	0
561	20241025	103700	8522368	871	871	871	871	0
562	20241025	103600	8522368	871	871	871	871	0
563	20241025	103500	8522368	871	871	871	871	0
564	20241025	103400	8522368	871	871	871	871	0
565	20241025	103300	8522368	871	871	871	871	1
566	20241025	103200	8521497	871	871	871	871	0
567	20241025	103100	8521497	871	871	871	871	0
568	20241025	103000	8521497	871	871	871	871	0
569	20241025	102900	8521497	871	871	871	871	0
570	20241025	102800	8521497	871	871	871	871	3
571	20241025	102700	8518884	871	871	871	871	0
572	20241025	102600	8518884	871	871	871	871	1
573	20241025	102500	8518013	872	872	872	872	0
574	20241025	102400	8518013	872	871	873	871	78
575	20241025	102300	8449927	874	868	874	868	81
576	20241025	102200	8379326	868	869	869	867	525
577	20241025	102100	7923939	875	870	875	870	10
578	20241025	102000	7915194	870	870	870	870	0
579	20241025	101900	7915194	870	870	870	870	1
580	20241025	101800	7914324	875	875	875	875	0
581	20241025	101700	7914324	875	875	875	875	0
582	20241025	101600	7914324	875	875	875	875	0
583	20241025	101500	7914324	875	870	875	870	2
584	20241025	101400	7912579	870	870	870	870	0
585	20241025	101300	7912579	870	870	870	870	1
586	20241025	101200	7911709	870	870	870	870	0
587	20241025	101100	7911709	870	870	870	870	0
588	20241025	101000	7911709	870	869	870	869	2
589	20241025	100900	7909970	875	875	875	875	0
590	20241025	100800	7909970	875	875	875	875	0
591	20241025	100700	7909970	875	869	875	869	22
592	20241025	100600	7890840	869	869	869	869	11
593	20241025	100500	7881281	875	869	875	869	20
594	20241025	100400	7863847	875	870	875	870	9
595	20241025	100300	7855977	869	869	869	869	10
596	20241025	100200	7847287	869	869	875	869	13
597	20241025	100100	7835942	869	869	869	869	57
598	20241025	100000	7786409	869	869	869	869	0
599	20241025	095900	7786409	869	869	869	869	0
600	20241025	095800	7786409	869	869	869	869	0
601	20241025	095700	7786409	869	869	869	869	0
602	20241025	095600	7786409	869	869	869	869	0
603	20241025	095500	7786409	869	869	869	869	0
604	20241025	095400	7786409	869	869	869	869	0
605	20241025	095300	7786409	869	869	869	869	0
606	20241025	095200	7786409	869	869	869	869	0
607	20241025	095100	7786409	869	869	869	869	0
608	20241025	095000	7786409	869	869	869	869	6
609	20241025	094900	7781195	869	869	869	869	0
610	20241025	094800	7781195	869	869	869	869	1
611	20241025	094700	7780326	868	868	868	868	0
612	20241025	094600	7780326	868	868	868	868	6
613	20241025	094500	7775118	875	869	875	869	35
614	20241025	094400	7744511	869	869	869	869	1
615	20241025	094300	7743642	869	869	875	869	4
616	20241025	094200	7740160	875	869	875	869	9
617	20241025	094100	7732304	868	869	875	868	4
618	20241025	094000	7728817	869	869	869	869	0
619	20241025	093900	7728817	869	869	869	869	0
620	20241025	093800	7728817	869	869	869	869	0
621	20241025	093700	7728817	869	869	869	869	1
622	20241025	093600	7727948	875	875	875	875	0
623	20241025	093500	7727948	875	869	875	869	3
624	20241025	093400	7725329	869	869	869	869	0
625	20241025	093300	7725329	869	869	869	869	0
626	20241025	093200	7725329	869	869	869	869	45
627	20241025	093100	7686224	869	869	875	869	36
628	20241025	093000	7654934	869	867	869	867	118
629	20241025	092900	7552622	867	868	868	867	40
630	20241025	092800	7517933	868	869	875	867	15
631	20241025	092700	7504877	875	869	875	869	5
632	20241025	092600	7500508	869	869	875	869	20
633	20241025	092500	7483053	877	877	877	877	0
634	20241025	092400	7483053	877	877	877	877	0
635	20241025	092300	7483053	877	877	877	877	0
636	20241025	092200	7483053	877	877	877	877	0
637	20241025	092100	7483053	877	877	877	877	0
638	20241025	092000	7483053	877	877	877	877	0
639	20241025	091900	7483053	877	877	877	877	0
640	20241025	091800	7483053	877	877	877	877	0
641	20241025	091700	7483053	877	877	877	877	0
642	20241025	091600	7483053	877	877	877	877	0
643	20241025	091500	7483053	877	877	877	877	0
644	20241025	091400	7483053	877	877	877	877	0
645	20241025	091300	7483053	877	877	877	877	0
646	20241025	091200	7483053	877	877	877	877	0
647	20241025	091100	7483053	877	877	877	877	0
648	20241025	091000	7483053	877	866	877	866	226
649	20241025	090900	7286487	866	866	866	866	0
650	20241025	090800	7286487	866	866	866	866	0
651	20241025	090700	7286487	866	866	868	866	78
652	20241025	090600	7218931	877	868	877	866	201
653	20241025	090500	7044430	868	874	878	868	1053
654	20241025	090400	6125135	874	864	874	862	603
655	20241025	090300	5605240	874	862	874	862	6472
656	20241025	090200	26340	878	878	878	878	0
657	20241025	090100	26340	878	878	878	878	0
658	20241025	090000	26340	878	878	878	878	30