KissMeData/027970/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	191200	478370304	976	976	976	976	3106
3	20241025	191100	478370304	976	976	976	976	0
4	20241025	191000	478370304	976	976	976	976	0
5	20241025	190900	478370304	976	976	976	976	0
6	20241025	190800	478370304	976	976	976	976	0
7	20241025	190700	478370304	976	976	976	976	0
8	20241025	190600	478370304	976	976	976	976	0
9	20241025	190500	478370304	976	976	976	976	0
10	20241025	190400	478370304	976	976	976	976	0
11	20241025	190300	478370304	976	976	976	976	0
12	20241025	190200	478370304	976	976	976	976	0
13	20241025	190100	478370304	976	976	976	976	0
14	20241025	190000	478370304	976	976	976	976	0
15	20241025	185900	478370304	976	976	976	976	0
16	20241025	185800	478370304	976	976	976	976	0
17	20241025	185700	478370304	976	976	976	976	0
18	20241025	185600	478370304	976	976	976	976	0
19	20241025	185500	478370304	976	976	976	976	0
20	20241025	185400	478370304	976	976	976	976	0
21	20241025	185300	478370304	976	976	976	976	0
22	20241025	185200	478370304	976	976	976	976	0
23	20241025	185100	478370304	976	976	976	976	0
24	20241025	185000	478370304	976	976	976	976	0
25	20241025	184900	478370304	976	976	976	976	0
26	20241025	184800	478370304	976	976	976	976	0
27	20241025	184700	478370304	976	976	976	976	0
28	20241025	184600	478370304	976	976	976	976	0
29	20241025	184500	478370304	976	976	976	976	0
30	20241025	184400	478370304	976	976	976	976	0
31	20241025	184300	478370304	976	976	976	976	0
32	20241025	184200	478370304	976	976	976	976	3106
33	20241025	184100	478370304	976	976	976	976	0
34	20241025	184000	478370304	976	976	976	976	0
35	20241025	183900	478370304	976	976	976	976	0
36	20241025	183800	478370304	976	976	976	976	0
37	20241025	183700	478370304	976	976	976	976	0
38	20241025	183600	478370304	976	976	976	976	0
39	20241025	183500	478370304	976	976	976	976	0
40	20241025	183400	478370304	976	976	976	976	0
41	20241025	183300	478370304	976	976	976	976	0
42	20241025	183200	478370304	976	976	976	976	0
43	20241025	183100	478370304	976	976	976	976	0
44	20241025	183000	478370304	976	976	976	976	0
45	20241025	182900	478370304	976	976	976	976	0
46	20241025	182800	478370304	976	976	976	976	0
47	20241025	182700	478370304	976	976	976	976	0
48	20241025	182600	478370304	976	976	976	976	0
49	20241025	182500	478370304	976	976	976	976	0
50	20241025	182400	478370304	976	976	976	976	0
51	20241025	182300	478370304	976	976	976	976	0
52	20241025	182200	478370304	976	976	976	976	0
53	20241025	182100	478370304	976	976	976	976	0
54	20241025	182000	478370304	976	976	976	976	0
55	20241025	181900	478370304	976	976	976	976	0
56	20241025	181800	478370304	976	976	976	976	0
57	20241025	181700	478370304	976	976	976	976	0
58	20241025	181600	478370304	976	976	976	976	0
59	20241025	181500	478370304	976	976	976	976	0
60	20241025	181400	478370304	976	976	976	976	0
61	20241025	181300	478370304	976	976	976	976	0
62	20241025	181200	478370304	976	976	976	976	3106
63	20241025	181100	478370304	976	976	976	976	0
64	20241025	181000	478370304	976	976	976	976	0
65	20241025	180900	478370304	976	976	976	976	0
66	20241025	180800	478370304	976	976	976	976	0
67	20241025	180700	478370304	976	976	976	976	0
68	20241025	180600	478370304	976	976	976	976	0
69	20241025	180500	478370304	976	976	976	976	0
70	20241025	180400	478370304	976	976	976	976	0
71	20241025	180300	478370304	976	976	976	976	0
72	20241025	180200	478370304	976	976	976	976	0
73	20241025	180100	478370304	976	976	976	976	0
74	20241025	180000	478370304	976	976	976	976	0
75	20241025	175900	478370304	976	976	976	976	0
76	20241025	175800	478370304	976	976	976	976	0
77	20241025	175700	478370304	976	976	976	976	0
78	20241025	175600	478370304	976	976	976	976	0
79	20241025	175500	478370304	976	976	976	976	0
80	20241025	175400	478370304	976	976	976	976	0
81	20241025	175300	478370304	976	976	976	976	0
82	20241025	175200	478370304	976	976	976	976	0
83	20241025	175100	478370304	976	976	976	976	0
84	20241025	175000	478370304	976	976	976	976	0
85	20241025	174900	478370304	976	976	976	976	0
86	20241025	174800	478370304	976	976	976	976	0
87	20241025	174700	478370304	976	976	976	976	0
88	20241025	174600	478370304	976	976	976	976	0
89	20241025	174500	478370304	976	976	976	976	0
90	20241025	174400	478370304	976	976	976	976	0
91	20241025	174300	478370304	976	976	976	976	0
92	20241025	174200	478370304	976	976	976	976	3106
93	20241025	174100	478370304	976	976	976	976	0
94	20241025	174000	478370304	976	976	976	976	0
95	20241025	173900	478370304	976	976	976	976	0
96	20241025	173800	478370304	976	976	976	976	0
97	20241025	173700	478370304	976	976	976	976	0
98	20241025	173600	478370304	976	976	976	976	0
99	20241025	173500	478370304	976	976	976	976	0
100	20241025	173400	478370304	976	976	976	976	0
101	20241025	173300	478370304	976	976	976	976	0
102	20241025	173200	478370304	976	976	976	976	0
103	20241025	173100	478370304	976	976	976	976	0
104	20241025	173000	478370304	976	976	976	976	0
105	20241025	172900	478370304	976	976	976	976	0
106	20241025	172800	478370304	976	976	976	976	0
107	20241025	172700	478370304	976	976	976	976	0
108	20241025	172600	478370304	976	976	976	976	0
109	20241025	172500	478370304	976	976	976	976	0
110	20241025	172400	478370304	976	976	976	976	0
111	20241025	172300	478370304	976	976	976	976	0
112	20241025	172200	478370304	976	976	976	976	0
113	20241025	172100	478370304	976	976	976	976	0
114	20241025	172000	478370304	976	976	976	976	0
115	20241025	171900	478370304	976	976	976	976	0
116	20241025	171800	478370304	976	976	976	976	0
117	20241025	171700	478370304	976	976	976	976	0
118	20241025	171600	478370304	976	976	976	976	0
119	20241025	171500	478370304	976	976	976	976	0
120	20241025	171400	478370304	976	976	976	976	0
121	20241025	171300	478370304	976	976	976	976	0
122	20241025	171200	478370304	976	976	976	976	3106
123	20241025	171100	478370304	976	976	976	976	0
124	20241025	171000	478370304	976	976	976	976	0
125	20241025	170900	478370304	976	976	976	976	0
126	20241025	170800	478370304	976	976	976	976	0
127	20241025	170700	478370304	976	976	976	976	0
128	20241025	170600	478370304	976	976	976	976	0
129	20241025	170500	478370304	976	976	976	976	0
130	20241025	170400	478370304	976	976	976	976	0
131	20241025	170300	478370304	976	976	976	976	0
132	20241025	170200	478370304	976	976	976	976	0
133	20241025	170100	478370304	976	976	976	976	0
134	20241025	170000	478370304	976	976	976	976	0
135	20241025	165900	478370304	976	976	976	976	0
136	20241025	165800	478370304	976	976	976	976	0
137	20241025	165700	478370304	976	976	976	976	0
138	20241025	165600	478370304	976	976	976	976	0
139	20241025	165500	478370304	976	976	976	976	0
140	20241025	165400	478370304	976	976	976	976	0
141	20241025	165300	478370304	976	976	976	976	0
142	20241025	165200	478370304	976	976	976	976	0
143	20241025	165100	478370304	976	976	976	976	0
144	20241025	165000	478370304	976	976	976	976	0
145	20241025	164900	478370304	976	976	976	976	0
146	20241025	164800	478370304	976	976	976	976	0
147	20241025	164700	478370304	976	976	976	976	0
148	20241025	164600	478370304	976	976	976	976	0
149	20241025	164500	478370304	976	976	976	976	0
150	20241025	164400	478370304	976	976	976	976	0
151	20241025	164300	478370304	976	976	976	976	0
152	20241025	164200	478370304	976	976	976	976	3106
153	20241025	164100	478370304	976	976	976	976	0
154	20241025	164000	478370304	976	976	976	976	0
155	20241025	163900	478370304	976	976	976	976	0
156	20241025	163800	478370304	976	976	976	976	0
157	20241025	163700	478370304	976	976	976	976	0
158	20241025	163600	478370304	976	976	976	976	0
159	20241025	163500	478370304	976	976	976	976	0
160	20241025	163400	478370304	976	976	976	976	0
161	20241025	163300	478370304	976	976	976	976	0
162	20241025	163200	478370304	976	976	976	976	0
163	20241025	163100	478370304	976	976	976	976	0
164	20241025	163000	478370304	976	976	976	976	0
165	20241025	162900	478370304	976	976	976	976	0
166	20241025	162800	478370304	976	976	976	976	0
167	20241025	162700	478370304	976	976	976	976	0
168	20241025	162600	478370304	976	976	976	976	0
169	20241025	162500	478370304	976	976	976	976	0
170	20241025	162400	478370304	976	976	976	976	0
171	20241025	162300	478370304	976	976	976	976	0
172	20241025	162200	478370304	976	976	976	976	0
173	20241025	162100	478370304	976	976	976	976	0
174	20241025	162000	478370304	976	976	976	976	0
175	20241025	161900	478370304	976	976	976	976	0
176	20241025	161800	478370304	976	976	976	976	0
177	20241025	161700	478370304	976	976	976	976	0
178	20241025	161600	478370304	976	976	976	976	0
179	20241025	161500	478370304	976	976	976	976	0
180	20241025	161400	478370304	976	976	976	976	0
181	20241025	161300	478370304	976	976	976	976	0
182	20241025	161200	478370304	976	976	976	976	3106
183	20241025	161100	478370304	976	976	976	976	0
184	20241025	161000	478370304	976	976	976	976	0
185	20241025	160900	478370304	976	976	976	976	0
186	20241025	160800	478370304	976	976	976	976	0
187	20241025	160700	478370304	976	976	976	976	0
188	20241025	160600	478370304	976	976	976	976	0
189	20241025	160500	478370304	976	976	976	976	0
190	20241025	160400	478370304	976	976	976	976	0
191	20241025	160300	478370304	976	976	976	976	0
192	20241025	160200	478370304	976	976	976	976	0
193	20241025	160100	478370304	976	976	976	976	0
194	20241025	160000	478370304	976	976	976	976	0
195	20241025	155900	478370304	976	976	976	976	0
196	20241025	155800	478370304	976	976	976	976	0
197	20241025	155700	478370304	976	976	976	976	0
198	20241025	155600	478370304	976	976	976	976	0
199	20241025	155500	478370304	976	976	976	976	0
200	20241025	155400	478370304	976	976	976	976	0
201	20241025	155300	478370304	976	976	976	976	0
202	20241025	155200	478370304	976	976	976	976	0
203	20241025	155100	478370304	976	976	976	976	0
204	20241025	155000	478370304	976	976	976	976	0
205	20241025	154900	478370304	976	976	976	976	0
206	20241025	154800	478370304	976	976	976	976	0
207	20241025	154700	478370304	976	976	976	976	0
208	20241025	154600	478370304	976	976	976	976	0
209	20241025	154500	478370304	976	976	976	976	0
210	20241025	154400	478370304	976	976	976	976	0
211	20241025	154300	478370304	976	976	976	976	0
212	20241025	154200	478370304	976	976	976	976	3106
213	20241025	154100	478370304	976	976	976	976	0
214	20241025	154000	478370304	976	976	976	976	0
215	20241025	153900	478370304	976	976	976	976	0
216	20241025	153800	478370304	976	976	976	976	0
217	20241025	153700	478370304	976	976	976	976	0
218	20241025	153600	478370304	976	976	976	976	0
219	20241025	153500	478370304	976	976	976	976	0
220	20241025	153400	478370304	976	976	976	976	0
221	20241025	153300	478370304	976	976	976	976	0
222	20241025	153200	478370304	976	976	976	976	0
223	20241025	153100	478370304	976	976	976	976	0
224	20241025	153000	478370304	976	976	976	976	3106
225	20241025	152900	475338848	971	971	971	971	0
226	20241025	152800	475338848	971	971	971	971	0
227	20241025	152700	475338848	971	971	971	971	0
228	20241025	152600	475338848	971	971	971	971	0
229	20241025	152500	475338848	971	971	971	971	0
230	20241025	152400	475338848	971	971	971	971	0
231	20241025	152300	475338848	971	971	971	971	0
232	20241025	152200	475338848	971	971	971	971	0
233	20241025	152100	475338848	971	971	971	971	0
234	20241025	152000	475338848	971	971	971	971	0
235	20241025	151900	475338848	971	977	977	971	11293
236	20241025	151800	464348917	977	977	977	977	1
237	20241025	151700	464347940	976	976	976	974	1952
238	20241025	151600	462445990	975	976	976	975	196
239	20241025	151500	462254791	976	976	976	976	2402
240	20241025	151400	459910439	975	976	976	975	2
241	20241025	151300	459908488	974	974	974	974	0
242	20241025	151200	459908488	974	975	975	974	3477
243	20241025	151100	456521390	974	974	975	974	112
244	20241025	151000	456412202	974	974	974	973	3107
245	20241025	150900	453388967	973	974	974	972	8099
246	20241025	150800	445503242	974	974	974	974	5327
247	20241025	150700	440314744	973	974	974	973	1201
248	20241025	150600	439145569	974	974	974	974	1001
249	20241025	150500	438170595	975	975	975	975	500
250	20241025	150400	437683095	975	975	975	975	2681
251	20241025	150300	435069120	976	976	976	976	2
252	20241025	150200	435067168	975	975	975	975	10
253	20241025	150100	435057418	975	975	975	975	201
254	20241025	150000	434861443	976	975	976	974	1314
255	20241025	145900	433581467	976	976	976	976	0
256	20241025	145800	433581467	976	976	976	976	444
257	20241025	145700	433148123	976	976	976	976	0
258	20241025	145600	433148123	976	976	976	976	269
259	20241025	145500	432885579	976	976	976	976	10
260	20241025	145400	432875819	974	974	976	974	12
261	20241025	145300	432864111	974	974	974	974	0
262	20241025	145200	432864111	974	976	976	974	10
263	20241025	145100	432854353	973	974	974	973	513
264	20241025	145000	432354805	976	976	976	976	0
265	20241025	144900	432354805	976	974	976	973	451
266	20241025	144800	431914682	973	973	974	973	615
267	20241025	144700	431315774	972	974	974	972	501
268	20241025	144600	430827802	973	973	976	973	1781
269	20241025	144500	429094886	972	974	974	972	9378
270	20241025	144400	419973080	974	976	976	974	4025
271	20241025	144300	416048420	976	976	976	976	33
272	20241025	144200	416016212	975	976	976	975	7163
273	20241025	144100	409032138	976	976	976	976	6533
274	20241025	144000	402655930	976	976	977	976	19
275	20241025	143900	402637369	977	977	977	977	86
276	20241025	143800	402553347	977	977	977	977	52
277	20241025	143700	402502543	977	977	977	977	0
278	20241025	143600	402502543	977	977	977	977	1500
279	20241025	143500	401037043	979	979	979	979	0
280	20241025	143400	401037043	979	977	979	977	266
281	20241025	143300	400777159	977	980	980	977	2428
282	20241025	143200	398402416	984	984	984	984	0
283	20241025	143100	398402416	984	984	984	984	0
284	20241025	143000	398402416	984	984	984	984	0
285	20241025	142900	398402416	984	984	984	984	0
286	20241025	142800	398402416	984	984	984	984	0
287	20241025	142700	398402416	984	984	984	984	0
288	20241025	142600	398402416	984	984	984	984	0
289	20241025	142500	398402416	984	984	984	984	0
290	20241025	142400	398402416	984	980	985	978	204
291	20241025	142300	398201723	979	979	979	979	14
292	20241025	142200	398188017	978	979	979	978	137
293	20241025	142100	398053895	977	979	979	977	6
294	20241025	142000	398048025	977	981	981	977	67
295	20241025	141900	397982382	981	981	981	981	130
296	20241025	141800	397854852	977	977	977	977	0
297	20241025	141700	397854852	977	977	977	977	0
298	20241025	141600	397854852	977	977	977	977	848
299	20241025	141500	397026356	977	977	977	977	0
300	20241025	141400	397026356	977	977	977	977	501
301	20241025	141300	396536879	981	981	981	977	3
302	20241025	141200	396533940	977	977	977	977	500
303	20241025	141100	396045440	977	981	981	977	503
304	20241025	141000	395553568	978	978	978	978	1000
305	20241025	140900	394575568	977	977	977	977	0
306	20241025	140800	394575568	977	977	977	977	0
307	20241025	140700	394575568	977	976	977	976	3
308	20241025	140600	394572639	977	977	977	977	1000
309	20241025	140500	393595639	977	978	978	977	311
310	20241025	140400	393291653	978	985	985	978	404
311	20241025	140300	392896527	978	978	978	978	0
312	20241025	140200	392896527	978	978	978	978	4
313	20241025	140100	392892615	978	978	978	978	0
314	20241025	140000	392892615	978	978	978	978	1
315	20241025	135900	392891637	985	985	985	985	0
316	20241025	135800	392891637	985	985	985	985	32
317	20241025	135700	392860117	985	985	985	985	0
318	20241025	135600	392860117	985	985	985	985	1
319	20241025	135500	392859132	978	982	985	978	1001
320	20241025	135400	391874220	984	984	984	984	0
321	20241025	135300	391874220	984	984	984	984	0
322	20241025	135200	391874220	984	984	984	984	0
323	20241025	135100	391874220	984	984	984	984	0
324	20241025	135000	391874220	984	984	984	984	0
325	20241025	134900	391874220	984	984	984	984	0
326	20241025	134800	391874220	984	984	984	984	1
327	20241025	134700	391873236	977	977	977	977	0
328	20241025	134600	391873236	977	979	979	977	4297
329	20241025	134500	387668723	984	984	984	984	0
330	20241025	134400	387668723	984	984	984	984	0
331	20241025	134300	387668723	984	984	984	984	0
332	20241025	134200	387668723	984	979	984	979	75
333	20241025	134100	387595048	979	984	984	979	118
334	20241025	134000	387479026	979	979	979	979	0
335	20241025	133900	387479026	979	979	979	979	37
336	20241025	133800	387442803	979	984	984	979	628
337	20241025	133700	386827686	979	979	984	979	435
338	20241025	133600	386401266	984	984	984	979	202
339	20241025	133500	386203398	984	984	984	984	85
340	20241025	133400	386119758	984	984	984	984	500
341	20241025	133300	385627758	984	984	984	984	504
342	20241025	133200	385131822	984	984	984	984	0
343	20241025	133100	385131822	984	984	984	984	0
344	20241025	133000	385131822	984	984	984	984	4
345	20241025	132900	385127886	979	979	979	979	0
346	20241025	132800	385127886	979	979	979	979	30
347	20241025	132700	385098516	985	979	985	978	2446
348	20241025	132600	382703898	982	982	982	982	0
349	20241025	132500	382703898	982	982	982	982	1
350	20241025	132400	382702916	979	982	982	979	819
351	20241025	132300	381901112	980	980	980	980	0
352	20241025	132200	381901112	980	979	980	979	5776
353	20241025	132100	376241673	980	980	980	980	0
354	20241025	132000	376241673	980	979	980	979	41
355	20241025	131900	376201533	980	980	980	980	1917
356	20241025	131800	374322873	982	982	982	982	551
357	20241025	131700	373781791	982	980	982	980	31
358	20241025	131600	373751409	979	982	982	979	1507
359	20241025	131500	372274549	982	985	985	982	72
360	20241025	131400	372203779	985	982	985	980	3001
361	20241025	131300	369261823	982	982	982	982	530
362	20241025	131200	368741363	986	986	986	986	17
363	20241025	131100	368724601	986	986	986	986	0
364	20241025	131000	368724601	986	982	986	982	1091
365	20241025	130900	367652875	986	986	986	986	0
366	20241025	130800	367652875	986	986	986	982	10
367	20241025	130700	367643039	982	982	982	982	100
368	20241025	130600	367544839	982	982	982	982	0
369	20241025	130500	367544839	982	982	982	982	0
370	20241025	130400	367544839	982	982	982	982	1
371	20241025	130300	367543857	987	987	987	987	0
372	20241025	130200	367543857	987	987	987	987	0
373	20241025	130100	367543857	987	987	987	987	1
374	20241025	130000	367542870	982	987	987	982	823
375	20241025	125900	366734664	987	987	987	987	0
376	20241025	125800	366734664	987	987	987	987	1
377	20241025	125700	366733677	982	983	988	982	86
378	20241025	125600	366649135	988	987	988	987	1148
379	20241025	125500	365516058	987	987	987	987	0
380	20241025	125400	365516058	987	987	987	987	0
381	20241025	125300	365516058	987	987	987	987	0
382	20241025	125200	365516058	987	987	987	987	0
383	20241025	125100	365516058	987	987	987	983	2004
384	20241025	125000	363546110	986	986	986	986	427
385	20241025	124900	363125088	986	986	986	986	11
386	20241025	124800	363114242	986	984	986	984	1002
387	20241025	124700	362128272	986	986	986	986	502
388	20241025	124600	361633300	986	986	986	986	102
389	20241025	124500	361532728	986	986	986	986	0
390	20241025	124400	361532728	986	986	986	986	500
391	20241025	124300	361039728	986	986	986	986	0
392	20241025	124200	361039728	986	986	986	986	0
393	20241025	124100	361039728	986	986	986	986	100
394	20241025	124000	360941128	987	987	987	987	2
395	20241025	123900	360939154	983	988	988	983	152
396	20241025	123800	360789720	990	990	990	990	0
397	20241025	123700	360789720	990	990	990	990	0
398	20241025	123600	360789720	990	990	990	990	0
399	20241025	123500	360789720	990	990	990	990	0
400	20241025	123400	360789720	990	990	990	990	0
401	20241025	123300	360789720	990	990	990	990	2
402	20241025	123200	360787740	990	990	990	990	12
403	20241025	123100	360775860	990	990	990	990	0
404	20241025	123000	360775860	990	991	991	990	20
405	20241025	122900	360756050	991	989	991	989	3793
406	20241025	122800	356999451	989	989	989	989	0
407	20241025	122700	356999451	989	989	989	989	0
408	20241025	122600	356999451	989	989	989	989	0
409	20241025	122500	356999451	989	989	989	989	0
410	20241025	122400	356999451	989	989	989	989	500
411	20241025	122300	356504951	989	984	989	982	1096
412	20241025	122200	355426501	990	990	990	990	0
413	20241025	122100	355426501	990	990	990	990	0
414	20241025	122000	355426501	990	990	990	990	0
415	20241025	121900	355426501	990	990	990	990	300
416	20241025	121800	355129501	990	990	990	990	3
417	20241025	121700	355126531	990	984	990	984	332
418	20241025	121600	354799831	984	984	984	984	939
419	20241025	121500	353875855	985	988	988	985	57
420	20241025	121400	353819704	991	991	991	991	0
421	20241025	121300	353819704	991	991	991	991	0
422	20241025	121200	353819704	991	991	991	991	0
423	20241025	121100	353819704	991	991	991	991	0
424	20241025	121000	353819704	991	990	991	990	11
425	20241025	120900	353808813	990	990	990	990	0
426	20241025	120800	353808813	990	990	990	990	0
427	20241025	120700	353808813	990	990	990	990	3
428	20241025	120600	353805843	990	990	990	990	2
429	20241025	120500	353803863	990	989	990	989	200
430	20241025	120400	353605873	990	990	990	990	2
431	20241025	120300	353603893	990	990	990	990	0
432	20241025	120200	353603893	990	990	990	990	1
433	20241025	120100	353602903	990	990	990	990	0
434	20241025	120000	353602903	990	989	990	989	1709
435	20241025	115900	351912701	989	989	989	989	3000
436	20241025	115800	348945701	989	989	989	989	7
437	20241025	115700	348938778	989	989	989	989	0
438	20241025	115600	348938778	989	989	989	989	203
439	20241025	115500	348738011	990	990	990	990	0
440	20241025	115400	348738011	990	990	990	990	2
441	20241025	115300	348736031	990	990	990	990	59
442	20241025	115200	348677621	990	990	990	990	242
443	20241025	115100	348438041	990	990	990	990	1
444	20241025	115000	348437051	990	985	990	985	2803
445	20241025	114900	345672371	985	982	985	982	730
446	20241025	114800	344955508	985	985	985	985	3
447	20241025	114700	344952553	985	985	985	985	3
448	20241025	114600	344949598	985	985	985	985	1
449	20241025	114500	344948613	982	982	982	982	200
450	20241025	114400	344752213	985	985	985	985	0
451	20241025	114300	344752213	985	985	985	985	2
452	20241025	114200	344750243	982	985	985	982	11
453	20241025	114100	344739438	984	984	984	984	2013
454	20241025	114000	342758646	985	985	985	985	0
455	20241025	113900	342758646	985	985	985	985	0
456	20241025	113800	342758646	985	985	985	985	1
457	20241025	113700	342757661	985	985	985	985	22
458	20241025	113600	342735991	982	985	985	982	2902
459	20241025	113500	339884384	985	985	985	985	0
460	20241025	113400	339884384	985	985	985	985	78
461	20241025	113300	339807554	985	983	985	983	222
462	20241025	113200	339589326	983	983	983	983	70
463	20241025	113100	339520516	983	983	983	983	1
464	20241025	113000	339519533	982	982	982	982	533
465	20241025	112900	338996127	982	982	982	982	0
466	20241025	112800	338996127	982	981	982	981	617
467	20241025	112700	338390849	981	980	981	980	221
468	20241025	112600	338174268	980	981	981	980	634
469	20241025	112500	337552814	981	981	981	981	1066
470	20241025	112400	336507068	980	980	980	980	0
471	20241025	112300	336507068	980	980	980	980	2
472	20241025	112200	336505108	981	981	981	981	500
473	20241025	112100	336014608	981	981	981	981	12
474	20241025	112000	336002836	981	981	981	981	500
475	20241025	111900	335512336	981	981	981	981	5
476	20241025	111800	335507431	982	982	982	982	0
477	20241025	111700	335507431	982	982	982	982	0
478	20241025	111600	335507431	982	982	982	982	0
479	20241025	111500	335507431	982	982	982	982	0
480	20241025	111400	335507431	982	982	982	982	0
481	20241025	111300	335507431	982	980	982	980	977
482	20241025	111200	334549969	979	979	982	979	2603
483	20241025	111100	331999667	979	979	979	978	503
484	20241025	111000	331507231	978	978	978	978	225
485	20241025	110900	331287181	978	978	978	978	1
486	20241025	110800	331286203	974	976	976	974	1000
487	20241025	110700	330312152	979	977	979	974	1009
488	20241025	110600	329329161	979	979	979	979	23
489	20241025	110500	329306644	979	979	979	973	15009
490	20241025	110400	314649819	980	982	982	979	700
491	20241025	110300	313963637	982	982	982	982	55
492	20241025	110200	313909627	982	982	982	982	0
493	20241025	110100	313909627	982	982	982	982	3
494	20241025	110000	313906681	980	980	980	980	278
495	20241025	105900	313634241	980	980	980	980	279
496	20241025	105800	313360821	979	981	981	979	8471
497	20241025	105700	305055995	981	982	982	981	1054
498	20241025	105600	304021816	983	983	983	983	0
499	20241025	105500	304021816	983	983	983	983	0
500	20241025	105400	304021816	983	981	983	981	2
501	20241025	105300	304019852	981	983	983	981	32
502	20241025	105200	303988456	983	982	983	982	55
503	20241025	105100	303934444	982	982	982	982	75
504	20241025	105000	303860794	981	981	981	981	1207
505	20241025	104900	302676727	981	983	983	981	2407
506	20241025	104800	300315254	984	984	984	984	5
507	20241025	104700	300310334	984	980	984	980	3241
508	20241025	104600	297122150	981	984	985	981	615
509	20241025	104500	296516516	984	984	985	984	1107
510	20241025	104400	295427222	980	984	984	980	241
511	20241025	104300	295191018	985	985	985	985	2
512	20241025	104200	295189048	980	981	981	979	11281
513	20241025	104100	284132640	980	982	982	980	1366
514	20241025	104000	282792299	986	986	986	986	1014
515	20241025	103900	281792495	986	987	987	986	412
516	20241025	103800	281386261	981	981	981	981	108
517	20241025	103700	281280313	981	981	981	981	832
518	20241025	103600	280464121	981	987	987	981	501
519	20241025	103500	279972188	987	987	987	987	4
520	20241025	103400	279968240	987	982	987	982	202
521	20241025	103300	279769866	982	987	987	982	301
522	20241025	103200	279474229	987	987	987	987	0
523	20241025	103100	279474229	987	987	987	987	0
524	20241025	103000	279474229	987	985	987	985	2198
525	20241025	102900	277308989	986	982	986	982	67
526	20241025	102800	277243007	983	983	983	983	182
527	20241025	102700	277064101	981	982	982	981	1000
528	20241025	102600	276082210	986	984	986	984	70
529	20241025	102500	276013196	984	986	986	984	3
530	20241025	102400	276010242	981	986	986	981	4021
531	20241025	102300	272065404	982	986	986	982	468
532	20241025	102200	271604863	986	986	986	986	55
533	20241025	102100	271550633	987	987	987	987	38
534	20241025	102000	271513127	984	981	985	980	397
535	20241025	101900	271123708	980	983	984	980	5403
536	20241025	101800	265819873	984	984	984	982	2404
537	20241025	101700	263458397	983	986	987	983	1272
538	20241025	101600	262203064	986	985	987	984	2178
539	20241025	101500	260053562	985	986	986	985	101
540	20241025	101400	259953977	986	986	986	986	5
541	20241025	101300	259949047	981	982	986	981	1933
542	20241025	101200	258052047	989	989	990	981	11559
543	20241025	101100	246677471	990	982	990	982	3074
544	20241025	101000	243643716	981	984	984	981	1150
545	20241025	100900	242512565	982	981	984	980	136
546	20241025	100800	242379124	981	984	984	980	293
547	20241025	100700	242091899	981	980	984	979	824
548	20241025	100600	241282490	978	978	983	975	3595
549	20241025	100500	237770627	978	981	983	975	2826
550	20241025	100400	235006912	974	979	981	974	9437
551	20241025	100300	225805471	979	974	979	970	20471
552	20241025	100200	205928454	976	995	995	970	78136
553	20241025	100100	129463023	989	994	995	988	2236
554	20241025	100000	127252287	988	989	989	988	11479
555	20241025	095900	115905144	997	997	997	997	49
556	20241025	095800	115856291	995	995	995	989	265
557	20241025	095700	115593126	988	997	997	987	34574
558	20241025	095600	81279297	999	999	999	999	1
559	20241025	095500	81278298	998	994	998	994	120
560	20241025	095400	81158938	999	994	999	994	101
561	20241025	095300	81058534	994	994	994	994	370
562	20241025	095200	80690754	999	999	999	999	12
563	20241025	095100	80678766	999	995	999	993	9268
564	20241025	095000	71462650	995	996	996	995	250
565	20241025	094900	71213899	995	997	997	995	1700
566	20241025	094800	69520899	999	999	999	998	503
567	20241025	094700	69018903	998	998	998	995	12300
568	20241025	094600	56768400	999	999	999	999	400
569	20241025	094500	56368800	1000	999	1000	998	209
570	20241025	094400	56160100	1000	1000	1000	1000	105
571	20241025	094300	56055100	1001	1001	1001	1001	0
572	20241025	094200	56055100	1001	1001	1001	1001	0
573	20241025	094100	56055100	1001	999	1001	997	3886
574	20241025	094000	52177849	999	999	999	999	200
575	20241025	093900	51978049	1001	1001	1001	1001	1
576	20241025	093800	51977048	999	999	1002	999	639
577	20241025	093700	51338684	999	999	999	999	2650
578	20241025	093600	48691334	1001	1001	1001	1001	1
579	20241025	093500	48690333	999	999	999	999	0
580	20241025	093400	48690333	999	999	999	999	539
581	20241025	093300	48151872	999	999	999	999	0
582	20241025	093200	48151872	999	999	999	999	0
583	20241025	093100	48151872	999	999	999	996	54
584	20241025	093000	48097932	999	999	999	995	18699
585	20241025	092900	29469312	1001	1001	1001	1001	0
586	20241025	092800	29469312	1001	999	1001	999	118
587	20241025	092700	29351394	999	1000	1000	999	24
588	20241025	092600	29327416	1000	1000	1000	1000	4
589	20241025	092500	29323416	1000	998	1001	998	252
590	20241025	092400	29071915	1002	1002	1002	1002	0
591	20241025	092300	29071915	1002	1000	1002	998	6
592	20241025	092200	29065911	998	998	998	998	3508
593	20241025	092100	25564927	998	999	999	997	8758
594	20241025	092000	16823279	999	999	999	999	0
595	20241025	091900	16823279	999	999	999	999	600
596	20241025	091800	16223879	999	999	999	999	144
597	20241025	091700	16080023	999	999	999	998	232
598	20241025	091600	15848392	998	999	999	998	4959
599	20241025	091500	10898604	999	1002	1002	999	5740
600	20241025	091400	5162902	1003	1003	1003	1003	0
601	20241025	091300	5162902	1003	1003	1003	1003	1
602	20241025	091200	5161899	1003	1003	1003	1003	0
603	20241025	091100	5161899	1003	1003	1003	1003	0
604	20241025	091000	5161899	1003	1003	1003	1003	0
605	20241025	090900	5161899	1003	1003	1003	1003	1
606	20241025	090800	5160896	1003	1003	1003	1003	1
607	20241025	090700	5159893	1003	1003	1003	1003	0
608	20241025	090600	5159893	1003	1003	1003	1003	5
609	20241025	090500	5154878	1003	1003	1003	1003	10
610	20241025	090400	5144848	1003	1002	1003	1002	2
611	20241025	090300	5142843	1002	1001	1002	1001	71
612	20241025	090200	5071710	1001	997	1001	996	522
613	20241025	090100	4550991	997	1001	1001	997	2030
614	20241025	090000	2525379	1001	1001	1001	1000	2524