KissMeData/121850/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200300	81849763	913	913	913	913	2118
3	20241025	200200	81849763	913	913	913	913	0
4	20241025	200100	81849763	913	913	913	913	0
5	20241025	200000	81849763	913	913	913	913	0
6	20241025	195900	81849763	913	913	913	913	0
7	20241025	195800	81849763	913	913	913	913	0
8	20241025	195700	81849763	913	913	913	913	0
9	20241025	195600	81849763	913	913	913	913	0
10	20241025	195500	81849763	913	913	913	913	0
11	20241025	195400	81849763	913	913	913	913	0
12	20241025	195300	81849763	913	913	913	913	0
13	20241025	195200	81849763	913	913	913	913	0
14	20241025	195100	81849763	913	913	913	913	0
15	20241025	195000	81849763	913	913	913	913	0
16	20241025	194900	81849763	913	913	913	913	0
17	20241025	194800	81849763	913	913	913	913	0
18	20241025	194700	81849763	913	913	913	913	0
19	20241025	194600	81849763	913	913	913	913	0
20	20241025	194500	81849763	913	913	913	913	0
21	20241025	194400	81849763	913	913	913	913	0
22	20241025	194300	81849763	913	913	913	913	0
23	20241025	194200	81849763	913	913	913	913	0
24	20241025	194100	81849763	913	913	913	913	0
25	20241025	194000	81849763	913	913	913	913	0
26	20241025	193900	81849763	913	913	913	913	0
27	20241025	193800	81849763	913	913	913	913	0
28	20241025	193700	81849763	913	913	913	913	0
29	20241025	193600	81849763	913	913	913	913	0
30	20241025	193500	81849763	913	913	913	913	0
31	20241025	193400	81849763	913	913	913	913	0
32	20241025	193300	81849763	913	913	913	913	2118
33	20241025	193200	81849763	913	913	913	913	0
34	20241025	193100	81849763	913	913	913	913	0
35	20241025	193000	81849763	913	913	913	913	0
36	20241025	192900	81849763	913	913	913	913	0
37	20241025	192800	81849763	913	913	913	913	0
38	20241025	192700	81849763	913	913	913	913	0
39	20241025	192600	81849763	913	913	913	913	0
40	20241025	192500	81849763	913	913	913	913	0
41	20241025	192400	81849763	913	913	913	913	0
42	20241025	192300	81849763	913	913	913	913	0
43	20241025	192200	81849763	913	913	913	913	0
44	20241025	192100	81849763	913	913	913	913	0
45	20241025	192000	81849763	913	913	913	913	0
46	20241025	191900	81849763	913	913	913	913	0
47	20241025	191800	81849763	913	913	913	913	0
48	20241025	191700	81849763	913	913	913	913	0
49	20241025	191600	81849763	913	913	913	913	0
50	20241025	191500	81849763	913	913	913	913	0
51	20241025	191400	81849763	913	913	913	913	0
52	20241025	191300	81849763	913	913	913	913	0
53	20241025	191200	81849763	913	913	913	913	0
54	20241025	191100	81849763	913	913	913	913	0
55	20241025	191000	81849763	913	913	913	913	0
56	20241025	190900	81849763	913	913	913	913	0
57	20241025	190800	81849763	913	913	913	913	0
58	20241025	190700	81849763	913	913	913	913	0
59	20241025	190600	81849763	913	913	913	913	0
60	20241025	190500	81849763	913	913	913	913	0
61	20241025	190400	81849763	913	913	913	913	0
62	20241025	190300	81849763	913	913	913	913	2118
63	20241025	190200	81849763	913	913	913	913	0
64	20241025	190100	81849763	913	913	913	913	0
65	20241025	190000	81849763	913	913	913	913	0
66	20241025	185900	81849763	913	913	913	913	0
67	20241025	185800	81849763	913	913	913	913	0
68	20241025	185700	81849763	913	913	913	913	0
69	20241025	185600	81849763	913	913	913	913	0
70	20241025	185500	81849763	913	913	913	913	0
71	20241025	185400	81849763	913	913	913	913	0
72	20241025	185300	81849763	913	913	913	913	0
73	20241025	185200	81849763	913	913	913	913	0
74	20241025	185100	81849763	913	913	913	913	0
75	20241025	185000	81849763	913	913	913	913	0
76	20241025	184900	81849763	913	913	913	913	0
77	20241025	184800	81849763	913	913	913	913	0
78	20241025	184700	81849763	913	913	913	913	0
79	20241025	184600	81849763	913	913	913	913	0
80	20241025	184500	81849763	913	913	913	913	0
81	20241025	184400	81849763	913	913	913	913	0
82	20241025	184300	81849763	913	913	913	913	0
83	20241025	184200	81849763	913	913	913	913	0
84	20241025	184100	81849763	913	913	913	913	0
85	20241025	184000	81849763	913	913	913	913	0
86	20241025	183900	81849763	913	913	913	913	0
87	20241025	183800	81849763	913	913	913	913	0
88	20241025	183700	81849763	913	913	913	913	0
89	20241025	183600	81849763	913	913	913	913	0
90	20241025	183500	81849763	913	913	913	913	0
91	20241025	183400	81849763	913	913	913	913	0
92	20241025	183300	81849763	913	913	913	913	2118
93	20241025	183200	81849763	913	913	913	913	0
94	20241025	183100	81849763	913	913	913	913	0
95	20241025	183000	81849763	913	913	913	913	0
96	20241025	182900	81849763	913	913	913	913	0
97	20241025	182800	81849763	913	913	913	913	0
98	20241025	182700	81849763	913	913	913	913	0
99	20241025	182600	81849763	913	913	913	913	0
100	20241025	182500	81849763	913	913	913	913	0
101	20241025	182400	81849763	913	913	913	913	0
102	20241025	182300	81849763	913	913	913	913	0
103	20241025	182200	81849763	913	913	913	913	0
104	20241025	182100	81849763	913	913	913	913	0
105	20241025	182000	81849763	913	913	913	913	0
106	20241025	181900	81849763	913	913	913	913	0
107	20241025	181800	81849763	913	913	913	913	0
108	20241025	181700	81849763	913	913	913	913	0
109	20241025	181600	81849763	913	913	913	913	0
110	20241025	181500	81849763	913	913	913	913	0
111	20241025	181400	81849763	913	913	913	913	0
112	20241025	181300	81849763	913	913	913	913	0
113	20241025	181200	81849763	913	913	913	913	0
114	20241025	181100	81849763	913	913	913	913	0
115	20241025	181000	81849763	913	913	913	913	0
116	20241025	180900	81849763	913	913	913	913	0
117	20241025	180800	81849763	913	913	913	913	0
118	20241025	180700	81849763	913	913	913	913	0
119	20241025	180600	81849763	913	913	913	913	0
120	20241025	180500	81849763	913	913	913	913	0
121	20241025	180400	81849763	913	913	913	913	0
122	20241025	180300	81849763	913	913	913	913	2118
123	20241025	180200	81849763	913	913	913	913	0
124	20241025	180100	81849763	913	913	913	913	0
125	20241025	180000	81849763	913	913	913	913	0
126	20241025	175900	81849763	913	913	913	913	0
127	20241025	175800	81849763	913	913	913	913	0
128	20241025	175700	81849763	913	913	913	913	0
129	20241025	175600	81849763	913	913	913	913	0
130	20241025	175500	81849763	913	913	913	913	0
131	20241025	175400	81849763	913	913	913	913	0
132	20241025	175300	81849763	913	913	913	913	0
133	20241025	175200	81849763	913	913	913	913	0
134	20241025	175100	81849763	913	913	913	913	0
135	20241025	175000	81849763	913	913	913	913	0
136	20241025	174900	81849763	913	913	913	913	0
137	20241025	174800	81849763	913	913	913	913	0
138	20241025	174700	81849763	913	913	913	913	0
139	20241025	174600	81849763	913	913	913	913	0
140	20241025	174500	81849763	913	913	913	913	0
141	20241025	174400	81849763	913	913	913	913	0
142	20241025	174300	81849763	913	913	913	913	0
143	20241025	174200	81849763	913	913	913	913	0
144	20241025	174100	81849763	913	913	913	913	0
145	20241025	174000	81849763	913	913	913	913	0
146	20241025	173900	81849763	913	913	913	913	0
147	20241025	173800	81849763	913	913	913	913	0
148	20241025	173700	81849763	913	913	913	913	0
149	20241025	173600	81849763	913	913	913	913	0
150	20241025	173500	81849763	913	913	913	913	0
151	20241025	173400	81849763	913	913	913	913	0
152	20241025	173300	81849763	913	913	913	913	2118
153	20241025	173200	81849763	913	913	913	913	0
154	20241025	173100	81849763	913	913	913	913	0
155	20241025	173000	81849763	913	913	913	913	0
156	20241025	172900	81849763	913	913	913	913	0
157	20241025	172800	81849763	913	913	913	913	0
158	20241025	172700	81849763	913	913	913	913	0
159	20241025	172600	81849763	913	913	913	913	0
160	20241025	172500	81849763	913	913	913	913	0
161	20241025	172400	81849763	913	913	913	913	0
162	20241025	172300	81849763	913	913	913	913	0
163	20241025	172200	81849763	913	913	913	913	0
164	20241025	172100	81849763	913	913	913	913	0
165	20241025	172000	81849763	913	913	913	913	0
166	20241025	171900	81849763	913	913	913	913	0
167	20241025	171800	81849763	913	913	913	913	0
168	20241025	171700	81849763	913	913	913	913	0
169	20241025	171600	81849763	913	913	913	913	0
170	20241025	171500	81849763	913	913	913	913	0
171	20241025	171400	81849763	913	913	913	913	0
172	20241025	171300	81849763	913	913	913	913	0
173	20241025	171200	81849763	913	913	913	913	0
174	20241025	171100	81849763	913	913	913	913	0
175	20241025	171000	81849763	913	913	913	913	0
176	20241025	170900	81849763	913	913	913	913	0
177	20241025	170800	81849763	913	913	913	913	0
178	20241025	170700	81849763	913	913	913	913	0
179	20241025	170600	81849763	913	913	913	913	0
180	20241025	170500	81849763	913	913	913	913	0
181	20241025	170400	81849763	913	913	913	913	0
182	20241025	170300	81849763	913	913	913	913	2118
183	20241025	170200	81849763	913	913	913	913	0
184	20241025	170100	81849763	913	913	913	913	0
185	20241025	170000	81849763	913	913	913	913	0
186	20241025	165900	81849763	913	913	913	913	0
187	20241025	165800	81849763	913	913	913	913	0
188	20241025	165700	81849763	913	913	913	913	0
189	20241025	165600	81849763	913	913	913	913	0
190	20241025	165500	81849763	913	913	913	913	0
191	20241025	165400	81849763	913	913	913	913	0
192	20241025	165300	81849763	913	913	913	913	0
193	20241025	165200	81849763	913	913	913	913	0
194	20241025	165100	81849763	913	913	913	913	0
195	20241025	165000	81849763	913	913	913	913	0
196	20241025	164900	81849763	913	913	913	913	0
197	20241025	164800	81849763	913	913	913	913	0
198	20241025	164700	81849763	913	913	913	913	0
199	20241025	164600	81849763	913	913	913	913	0
200	20241025	164500	81849763	913	913	913	913	0
201	20241025	164400	81849763	913	913	913	913	0
202	20241025	164300	81849763	913	913	913	913	0
203	20241025	164200	81849763	913	913	913	913	0
204	20241025	164100	81849763	913	913	913	913	0
205	20241025	164000	81849763	913	913	913	913	0
206	20241025	163900	81849763	913	913	913	913	0
207	20241025	163800	81849763	913	913	913	913	0
208	20241025	163700	81849763	913	913	913	913	0
209	20241025	163600	81849763	913	913	913	913	0
210	20241025	163500	81849763	913	913	913	913	0
211	20241025	163400	81849763	913	913	913	913	0
212	20241025	163300	81849763	913	913	913	913	2118
213	20241025	163200	81849763	913	913	913	913	0
214	20241025	163100	81849763	913	913	913	913	0
215	20241025	163000	81849763	913	913	913	913	0
216	20241025	162900	81849763	913	913	913	913	0
217	20241025	162800	81849763	913	913	913	913	0
218	20241025	162700	81849763	913	913	913	913	0
219	20241025	162600	81849763	913	913	913	913	0
220	20241025	162500	81849763	913	913	913	913	0
221	20241025	162400	81849763	913	913	913	913	0
222	20241025	162300	81849763	913	913	913	913	0
223	20241025	162200	81849763	913	913	913	913	0
224	20241025	162100	81849763	913	913	913	913	0
225	20241025	162000	81849763	913	913	913	913	0
226	20241025	161900	81849763	913	913	913	913	0
227	20241025	161800	81849763	913	913	913	913	0
228	20241025	161700	81849763	913	913	913	913	0
229	20241025	161600	81849763	913	913	913	913	0
230	20241025	161500	81849763	913	913	913	913	0
231	20241025	161400	81849763	913	913	913	913	0
232	20241025	161300	81849763	913	913	913	913	0
233	20241025	161200	81849763	913	913	913	913	0
234	20241025	161100	81849763	913	913	913	913	0
235	20241025	161000	81849763	913	913	913	913	0
236	20241025	160900	81849763	913	913	913	913	0
237	20241025	160800	81849763	913	913	913	913	0
238	20241025	160700	81849763	913	913	913	913	0
239	20241025	160600	81849763	913	913	913	913	0
240	20241025	160500	81849763	913	913	913	913	0
241	20241025	160400	81849763	913	913	913	913	0
242	20241025	160300	81849763	913	913	913	913	2118
243	20241025	160200	81849763	913	913	913	913	0
244	20241025	160100	81849763	913	913	913	913	0
245	20241025	160000	81849763	913	913	913	913	0
246	20241025	155900	81849763	913	913	913	913	0
247	20241025	155800	81849763	913	913	913	913	0
248	20241025	155700	81849763	913	913	913	913	0
249	20241025	155600	81849763	913	913	913	913	0
250	20241025	155500	81849763	913	913	913	913	0
251	20241025	155400	81849763	913	913	913	913	0
252	20241025	155300	81849763	913	913	913	913	0
253	20241025	155200	81849763	913	913	913	913	0
254	20241025	155100	81849763	913	913	913	913	0
255	20241025	155000	81849763	913	913	913	913	0
256	20241025	154900	81849763	913	913	913	913	0
257	20241025	154800	81849763	913	913	913	913	0
258	20241025	154700	81849763	913	913	913	913	0
259	20241025	154600	81849763	913	913	913	913	0
260	20241025	154500	81849763	913	913	913	913	0
261	20241025	154400	81849763	913	913	913	913	0
262	20241025	154300	81849763	913	913	913	913	0
263	20241025	154200	81849763	913	913	913	913	0
264	20241025	154100	81849763	913	913	913	913	0
265	20241025	154000	81849763	913	913	913	913	0
266	20241025	153900	81849763	913	913	913	913	0
267	20241025	153800	81849763	913	913	913	913	0
268	20241025	153700	81849763	913	913	913	913	0
269	20241025	153600	81849763	913	913	913	913	0
270	20241025	153500	81849763	913	913	913	913	0
271	20241025	153400	81849763	913	913	913	913	0
272	20241025	153300	81849763	913	913	913	913	2118
273	20241025	153200	81849763	913	913	913	913	0
274	20241025	153100	81849763	913	913	913	913	0
275	20241025	153000	81849763	913	913	913	913	2118
276	20241025	152900	79916029	913	913	913	913	0
277	20241025	152800	79916029	913	913	913	913	0
278	20241025	152700	79916029	913	913	913	913	0
279	20241025	152600	79916029	913	913	913	913	0
280	20241025	152500	79916029	913	913	913	913	0
281	20241025	152400	79916029	913	913	913	913	0
282	20241025	152300	79916029	913	913	913	913	0
283	20241025	152200	79916029	913	913	913	913	0
284	20241025	152100	79916029	913	913	913	913	0
285	20241025	152000	79916029	913	913	913	913	0
286	20241025	151900	79916029	913	913	913	913	0
287	20241025	151800	79916029	913	913	913	913	0
288	20241025	151700	79916029	913	913	913	913	0
289	20241025	151600	79916029	913	914	914	913	1000
290	20241025	151500	79002794	914	914	914	914	66
291	20241025	151400	78942470	914	914	914	914	0
292	20241025	151300	78942470	914	914	914	914	0
293	20241025	151200	78942470	914	914	914	914	0
294	20241025	151100	78942470	914	914	914	914	49
295	20241025	151000	78897684	913	913	913	913	0
296	20241025	150900	78897684	913	913	913	913	0
297	20241025	150800	78897684	913	913	913	913	0
298	20241025	150700	78897684	913	913	913	913	0
299	20241025	150600	78897684	913	913	913	913	0
300	20241025	150500	78897684	913	913	913	913	0
301	20241025	150400	78897684	913	913	913	913	0
302	20241025	150300	78897684	913	913	913	913	0
303	20241025	150200	78897684	913	913	913	913	80
304	20241025	150100	78824644	915	915	915	915	0
305	20241025	150000	78824644	915	915	915	915	5
306	20241025	145900	78820069	915	915	915	915	5
307	20241025	145800	78815494	915	915	915	915	0
308	20241025	145700	78815494	915	915	915	915	99
309	20241025	145600	78724909	915	915	915	915	0
310	20241025	145500	78724909	915	915	915	915	0
311	20241025	145400	78724909	915	915	915	915	200
312	20241025	145300	78541909	915	915	915	915	0
313	20241025	145200	78541909	915	915	915	915	0
314	20241025	145100	78541909	915	915	915	915	0
315	20241025	145000	78541909	915	915	915	915	0
316	20241025	144900	78541909	915	915	915	915	0
317	20241025	144800	78541909	915	915	915	915	1
318	20241025	144700	78540994	915	915	915	915	5
319	20241025	144600	78536419	915	915	915	915	0
320	20241025	144500	78536419	915	915	915	915	200
321	20241025	144400	78353419	915	915	915	915	0
322	20241025	144300	78353419	915	918	918	915	12636
323	20241025	144200	66777531	918	919	919	918	44
324	20241025	144100	66737116	921	921	921	921	0
325	20241025	144000	66737116	921	921	921	921	0
326	20241025	143900	66737116	921	921	921	921	0
327	20241025	143800	66737116	921	921	921	921	0
328	20241025	143700	66737116	921	921	921	921	0
329	20241025	143600	66737116	921	921	921	921	0
330	20241025	143500	66737116	921	921	921	921	0
331	20241025	143400	66737116	921	921	921	921	0
332	20241025	143300	66737116	921	921	921	921	0
333	20241025	143200	66737116	921	921	921	921	0
334	20241025	143100	66737116	921	921	921	921	1909
335	20241025	143000	64978927	920	920	920	920	0
336	20241025	142900	64978927	920	920	920	920	120
337	20241025	142800	64868527	920	920	920	920	0
338	20241025	142700	64868527	920	920	920	920	30
339	20241025	142600	64840927	920	920	920	920	0
340	20241025	142500	64840927	920	920	920	920	223
341	20241025	142400	64635767	920	920	920	920	1
342	20241025	142300	64634847	920	920	920	920	100
343	20241025	142200	64542847	921	921	921	921	0
344	20241025	142100	64542847	921	921	921	921	0
345	20241025	142000	64542847	921	921	921	921	0
346	20241025	141900	64542847	921	921	921	921	0
347	20241025	141800	64542847	921	921	921	921	0
348	20241025	141700	64542847	921	921	921	921	0
349	20241025	141600	64542847	921	921	921	921	0
350	20241025	141500	64542847	921	921	921	921	760
351	20241025	141400	63842887	921	921	921	921	0
352	20241025	141300	63842887	921	921	921	921	0
353	20241025	141200	63842887	921	921	921	921	1
354	20241025	141100	63841966	921	921	921	921	0
355	20241025	141000	63841966	921	921	921	921	0
356	20241025	140900	63841966	921	921	921	921	0
357	20241025	140800	63841966	921	921	921	921	0
358	20241025	140700	63841966	921	921	921	921	0
359	20241025	140600	63841966	921	921	921	921	0
360	20241025	140500	63841966	921	921	921	921	0
361	20241025	140400	63841966	921	921	921	921	10
362	20241025	140300	63832756	921	921	921	921	13
363	20241025	140200	63820783	917	917	917	917	0
364	20241025	140100	63820783	917	917	917	917	0
365	20241025	140000	63820783	917	917	917	917	0
366	20241025	135900	63820783	917	921	921	917	801
367	20241025	135800	63086218	919	919	919	919	0
368	20241025	135700	63086218	919	919	919	919	0
369	20241025	135600	63086218	919	920	920	919	10798
370	20241025	135500	53152120	921	921	921	921	0
371	20241025	135400	53152120	921	921	921	921	0
372	20241025	135300	53152120	921	921	921	921	0
373	20241025	135200	53152120	921	921	921	921	0
374	20241025	135100	53152120	921	921	921	921	0
375	20241025	135000	53152120	921	921	921	921	0
376	20241025	134900	53152120	921	921	921	921	0
377	20241025	134800	53152120	921	921	921	921	0
378	20241025	134700	53152120	921	921	921	921	0
379	20241025	134600	53152120	921	921	921	921	100
380	20241025	134500	53060020	921	921	921	921	0
381	20241025	134400	53060020	921	921	921	921	0
382	20241025	134300	53060020	921	921	921	921	20
383	20241025	134200	53041600	921	921	921	921	5
384	20241025	134100	53036995	921	921	921	921	100
385	20241025	134000	52944895	921	921	921	921	0
386	20241025	133900	52944895	921	921	921	921	0
387	20241025	133800	52944895	921	921	921	921	1
388	20241025	133700	52943974	920	920	920	920	0
389	20241025	133600	52943974	920	920	920	920	0
390	20241025	133500	52943974	920	920	920	920	18
391	20241025	133400	52927414	921	921	921	921	0
392	20241025	133300	52927414	921	921	921	921	0
393	20241025	133200	52927414	921	921	921	921	112
394	20241025	133100	52824262	921	921	921	921	100
395	20241025	133000	52732162	921	921	921	921	0
396	20241025	132900	52732162	921	921	921	921	0
397	20241025	132800	52732162	921	921	921	921	0
398	20241025	132700	52732162	921	921	921	921	0
399	20241025	132600	52732162	921	921	921	921	0
400	20241025	132500	52732162	921	921	921	921	3
401	20241025	132400	52729399	921	921	921	921	0
402	20241025	132300	52729399	921	921	921	921	0
403	20241025	132200	52729399	921	921	921	921	0
404	20241025	132100	52729399	921	921	921	921	0
405	20241025	132000	52729399	921	921	921	921	0
406	20241025	131900	52729399	921	921	921	921	0
407	20241025	131800	52729399	921	921	921	921	0
408	20241025	131700	52729399	921	921	921	921	0
409	20241025	131600	52729399	921	921	921	921	218
410	20241025	131500	52528621	920	920	920	920	0
411	20241025	131400	52528621	920	920	920	920	0
412	20241025	131300	52528621	920	920	920	920	0
413	20241025	131200	52528621	920	920	920	920	0
414	20241025	131100	52528621	920	920	920	920	0
415	20241025	131000	52528621	920	920	920	920	0
416	20241025	130900	52528621	920	920	920	920	0
417	20241025	130800	52528621	920	920	920	920	1
418	20241025	130700	52527701	920	920	920	920	0
419	20241025	130600	52527701	920	920	920	920	0
420	20241025	130500	52527701	920	920	920	920	0
421	20241025	130400	52527701	920	920	920	920	0
422	20241025	130300	52527701	920	920	920	920	0
423	20241025	130200	52527701	920	920	920	920	0
424	20241025	130100	52527701	920	920	920	920	300
425	20241025	130000	52251701	920	920	920	920	0
426	20241025	125900	52251701	920	920	920	920	0
427	20241025	125800	52251701	920	920	920	920	0
428	20241025	125700	52251701	920	920	920	920	0
429	20241025	125600	52251701	920	920	920	920	0
430	20241025	125500	52251701	920	920	920	920	0
431	20241025	125400	52251701	920	920	920	920	1188
432	20241025	125300	51158741	920	920	920	920	11815
433	20241025	125200	40288941	921	921	921	921	7
434	20241025	125100	40282494	921	921	921	921	5
435	20241025	125000	40277889	921	921	921	921	0
436	20241025	124900	40277889	921	921	921	921	0
437	20241025	124800	40277889	921	921	921	921	0
438	20241025	124700	40277889	921	921	921	921	0
439	20241025	124600	40277889	921	921	921	921	9
440	20241025	124500	40269600	921	921	921	921	0
441	20241025	124400	40269600	921	921	921	921	0
442	20241025	124300	40269600	921	921	921	921	2000
443	20241025	124200	38427600	920	920	920	920	0
444	20241025	124100	38427600	920	920	920	920	0
445	20241025	124000	38427600	920	920	920	920	0
446	20241025	123900	38427600	920	920	920	920	0
447	20241025	123800	38427600	920	920	920	920	0
448	20241025	123700	38427600	920	920	920	920	0
449	20241025	123600	38427600	920	920	920	920	0
450	20241025	123500	38427600	920	920	920	920	0
451	20241025	123400	38427600	920	920	920	920	0
452	20241025	123300	38427600	920	920	920	920	0
453	20241025	123200	38427600	920	920	920	920	0
454	20241025	123100	38427600	920	920	920	920	0
455	20241025	123000	38427600	920	920	920	920	4859
456	20241025	122900	33957320	921	921	921	921	3
457	20241025	122800	33954557	920	920	920	920	700
458	20241025	122700	33310557	920	920	920	920	0
459	20241025	122600	33310557	920	920	920	920	0
460	20241025	122500	33310557	920	920	920	920	0
461	20241025	122400	33310557	920	920	920	920	0
462	20241025	122300	33310557	920	920	920	920	2
463	20241025	122200	33308717	920	920	920	920	0
464	20241025	122100	33308717	920	920	920	920	0
465	20241025	122000	33308717	920	920	920	920	0
466	20241025	121900	33308717	920	920	920	920	0
467	20241025	121800	33308717	920	920	920	920	0
468	20241025	121700	33308717	920	920	920	920	0
469	20241025	121600	33308717	920	920	920	920	0
470	20241025	121500	33308717	920	920	920	920	340
471	20241025	121400	32995917	921	921	921	921	0
472	20241025	121300	32995917	921	921	921	921	967
473	20241025	121200	32105310	921	921	921	921	0
474	20241025	121100	32105310	921	921	921	921	70
475	20241025	121000	32040840	920	920	920	920	0
476	20241025	120900	32040840	920	921	921	920	76
477	20241025	120800	31970855	921	921	921	921	8
478	20241025	120700	31963487	920	920	920	920	3
479	20241025	120600	31960727	920	920	920	920	300
480	20241025	120500	31684727	920	920	920	920	200
481	20241025	120400	31500727	921	921	921	921	0
482	20241025	120300	31500727	921	921	921	921	0
483	20241025	120200	31500727	921	921	921	921	284
484	20241025	120100	31239163	921	921	921	921	1003
485	20241025	120000	30315400	921	921	921	921	0
486	20241025	115900	30315400	921	920	921	920	20
487	20241025	115800	30296990	921	921	921	921	674
488	20241025	115700	29676236	921	926	926	921	84
489	20241025	115600	29598852	926	926	926	926	8
490	20241025	115500	29591444	926	926	926	926	0
491	20241025	115400	29591444	926	926	926	926	1
492	20241025	115300	29590518	921	921	921	921	0
493	20241025	115200	29590518	921	921	921	921	0
494	20241025	115100	29590518	921	921	921	921	0
495	20241025	115000	29590518	921	921	921	921	0
496	20241025	114900	29590518	921	921	921	921	0
497	20241025	114800	29590518	921	921	921	921	0
498	20241025	114700	29590518	921	921	921	921	0
499	20241025	114600	29590518	921	921	921	921	62
500	20241025	114500	29533416	921	921	921	921	0
501	20241025	114400	29533416	921	921	921	921	286
502	20241025	114300	29270010	921	921	921	921	714
503	20241025	114200	28612416	921	921	921	921	1
504	20241025	114100	28611495	928	928	928	928	0
505	20241025	114000	28611495	928	928	928	928	0
506	20241025	113900	28611495	928	928	928	928	0
507	20241025	113800	28611495	928	928	928	928	0
508	20241025	113700	28611495	928	928	928	928	3
509	20241025	113600	28608711	928	928	928	928	1
510	20241025	113500	28607783	921	921	921	921	0
511	20241025	113400	28607783	921	921	921	921	0
512	20241025	113300	28607783	921	921	921	921	0
513	20241025	113200	28607783	921	921	921	921	0
514	20241025	113100	28607783	921	921	921	921	4
515	20241025	113000	28604099	921	921	921	921	285
516	20241025	112900	28341614	928	928	928	928	0
517	20241025	112800	28341614	928	928	928	928	1
518	20241025	112700	28340686	924	924	924	924	0
519	20241025	112600	28340686	924	924	924	924	0
520	20241025	112500	28340686	924	924	924	924	0
521	20241025	112400	28340686	924	924	924	924	238
522	20241025	112300	28120774	926	925	926	925	1000
523	20241025	112200	27194826	920	920	920	920	0
524	20241025	112100	27194826	920	920	920	920	0
525	20241025	112000	27194826	920	920	920	920	500
526	20241025	111900	26734826	920	920	920	920	0
527	20241025	111800	26734826	920	921	921	920	22
528	20241025	111700	26714585	920	920	920	920	0
529	20241025	111600	26714585	920	920	920	920	0
530	20241025	111500	26714585	920	920	920	920	0
531	20241025	111400	26714585	920	920	920	920	0
532	20241025	111300	26714585	920	921	921	920	2613
533	20241025	111200	24308026	921	921	921	921	0
534	20241025	111100	24308026	921	921	921	921	1
535	20241025	111000	24307105	922	922	922	922	0
536	20241025	110900	24307105	922	922	922	922	149
537	20241025	110800	24169727	922	922	922	922	745
538	20241025	110700	23482837	922	922	922	922	0
539	20241025	110600	23482837	922	922	922	922	355
540	20241025	110500	23155527	929	929	929	929	0
541	20241025	110400	23155527	929	929	929	929	0
542	20241025	110300	23155527	929	929	929	929	0
543	20241025	110200	23155527	929	929	929	929	0
544	20241025	110100	23155527	929	929	929	929	0
545	20241025	110000	23155527	929	929	929	929	0
546	20241025	105900	23155527	929	929	929	929	0
547	20241025	105800	23155527	929	929	929	929	0
548	20241025	105700	23155527	929	929	929	929	0
549	20241025	105600	23155527	929	929	929	929	0
550	20241025	105500	23155527	929	929	929	929	0
551	20241025	105400	23155527	929	929	929	929	0
552	20241025	105300	23155527	929	929	929	929	0
553	20241025	105200	23155527	929	929	929	929	0
554	20241025	105100	23155527	929	929	929	929	0
555	20241025	105000	23155527	929	929	929	929	0
556	20241025	104900	23155527	929	929	929	929	1
557	20241025	104800	23154598	930	930	930	930	0
558	20241025	104700	23154598	930	930	930	930	0
559	20241025	104600	23154598	930	930	930	930	300
560	20241025	104500	22875598	930	930	930	930	1700
561	20241025	104400	21294598	930	928	930	928	1000
562	20241025	104300	20364746	928	928	928	928	1
563	20241025	104200	20363818	922	922	922	922	0
564	20241025	104100	20363818	922	922	922	922	2
565	20241025	104000	20361974	922	922	922	922	0
566	20241025	103900	20361974	922	922	922	922	0
567	20241025	103800	20361974	922	922	922	922	200
568	20241025	103700	20177574	922	922	922	922	0
569	20241025	103600	20177574	922	922	922	922	0
570	20241025	103500	20177574	922	922	922	922	0
571	20241025	103400	20177574	922	922	922	922	169
572	20241025	103300	20021756	922	922	922	922	0
573	20241025	103200	20021756	922	922	922	922	0
574	20241025	103100	20021756	922	922	922	922	0
575	20241025	103000	20021756	922	923	923	922	2400
576	20241025	102900	17808414	927	927	927	927	0
577	20241025	102800	17808414	927	927	927	927	31
578	20241025	102700	17779677	930	930	930	930	1
579	20241025	102600	17778747	930	930	930	930	0
580	20241025	102500	17778747	930	930	930	930	30
581	20241025	102400	17750847	935	935	935	935	0
582	20241025	102300	17750847	935	935	935	935	0
583	20241025	102200	17750847	935	935	935	935	0
584	20241025	102100	17750847	935	935	935	935	0
585	20241025	102000	17750847	935	935	935	935	0
586	20241025	101900	17750847	935	935	935	935	0
587	20241025	101800	17750847	935	935	935	935	0
588	20241025	101700	17750847	935	935	935	935	0
589	20241025	101600	17750847	935	935	935	935	0
590	20241025	101500	17750847	935	935	935	935	0
591	20241025	101400	17750847	935	935	935	935	0
592	20241025	101300	17750847	935	935	935	935	10
593	20241025	101200	17741497	935	935	935	935	0
594	20241025	101100	17741497	935	935	935	935	0
595	20241025	101000	17741497	935	935	935	935	0
596	20241025	100900	17741497	935	935	935	935	0
597	20241025	100800	17741497	935	935	935	935	0
598	20241025	100700	17741497	935	935	935	935	0
599	20241025	100600	17741497	935	935	935	935	3
600	20241025	100500	17738692	935	935	935	935	0
601	20241025	100400	17738692	935	935	935	935	0
602	20241025	100300	17738692	935	935	935	935	1
603	20241025	100200	17737757	930	930	930	930	0
604	20241025	100100	17737757	930	930	930	930	0
605	20241025	100000	17737757	930	933	933	916	8290
606	20241025	095900	10085922	933	933	933	933	1
607	20241025	095800	10084989	933	933	933	933	0
608	20241025	095700	10084989	933	933	933	933	0
609	20241025	095600	10084989	933	933	933	933	19
610	20241025	095500	10067262	933	933	933	933	0
611	20241025	095400	10067262	933	933	933	933	50
612	20241025	095300	10020612	933	933	933	933	0
613	20241025	095200	10020612	933	933	933	933	0
614	20241025	095100	10020612	933	933	933	933	2
615	20241025	095000	10018746	929	929	929	929	4
616	20241025	094900	10015030	933	933	933	933	0
617	20241025	094800	10015030	933	933	933	933	0
618	20241025	094700	10015030	933	933	933	933	0
619	20241025	094600	10015030	933	936	936	933	2602
620	20241025	094500	7587204	941	941	941	941	2
621	20241025	094400	7585322	937	942	942	937	51
622	20241025	094300	7537530	942	942	942	942	31
623	20241025	094200	7508328	942	942	942	942	1
624	20241025	094100	7507386	938	938	938	938	1
625	20241025	094000	7506448	944	944	944	944	0
626	20241025	093900	7506448	944	944	944	944	0
627	20241025	093800	7506448	944	944	944	944	0
628	20241025	093700	7506448	944	944	944	944	0
629	20241025	093600	7506448	944	944	944	944	12
630	20241025	093500	7495120	944	944	944	944	2
631	20241025	093400	7493232	944	944	944	944	2
632	20241025	093300	7491344	944	944	944	944	0
633	20241025	093200	7491344	944	944	944	944	2
634	20241025	093100	7489456	944	944	944	944	2
635	20241025	093000	7487568	944	944	944	944	2
636	20241025	092900	7485680	944	944	944	944	2
637	20241025	092800	7483792	944	944	944	944	2
638	20241025	092700	7481904	944	944	944	944	2
639	20241025	092600	7480016	944	944	944	944	2
640	20241025	092500	7478128	944	944	944	944	0
641	20241025	092400	7478128	944	944	944	944	2
642	20241025	092300	7476240	944	944	944	944	2
643	20241025	092200	7474352	944	943	944	943	28
644	20241025	092100	7447946	938	944	944	938	823
645	20241025	092000	6675140	944	944	944	944	2
646	20241025	091900	6673252	944	940	944	940	202
647	20241025	091800	6483164	945	945	945	945	0
648	20241025	091700	6483164	945	945	945	945	3
649	20241025	091600	6480329	945	944	945	944	52
650	20241025	091500	6431239	944	944	944	944	22
651	20241025	091400	6410471	944	944	944	944	2
652	20241025	091300	6408583	944	944	944	944	2
653	20241025	091200	6406695	940	945	945	940	152
654	20241025	091100	6263305	945	945	945	945	47
655	20241025	091000	6218890	945	944	945	944	5016
656	20241025	090900	1483770	944	944	944	944	29
657	20241025	090800	1456394	944	939	944	939	4
658	20241025	090700	1452628	944	944	944	944	2
659	20241025	090600	1450740	944	944	944	944	2
660	20241025	090500	1448852	944	944	944	944	2
661	20241025	090400	1446964	944	944	944	944	2
662	20241025	090300	1445076	945	945	945	945	2
663	20241025	090200	1443186	945	945	945	945	2
664	20241025	090100	1441296	945	945	945	945	60
665	20241025	090000	1384596	945	933	945	933	1484