KissMeData/214330/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204400	352430973	627	627	627	627	20030
3	20241018	204300	352430973	627	627	627	627	0
4	20241018	204200	352430973	627	627	627	627	0
5	20241018	204100	352430973	627	627	627	627	0
6	20241018	204000	352430973	627	627	627	627	0
7	20241018	203900	352430973	627	627	627	627	0
8	20241018	203800	352430973	627	627	627	627	0
9	20241018	203700	352430973	627	627	627	627	0
10	20241018	203600	352430973	627	627	627	627	0
11	20241018	203500	352430973	627	627	627	627	0
12	20241018	203400	352430973	627	627	627	627	0
13	20241018	203300	352430973	627	627	627	627	0
14	20241018	203200	352430973	627	627	627	627	0
15	20241018	203100	352430973	627	627	627	627	0
16	20241018	203000	352430973	627	627	627	627	0
17	20241018	202900	352430973	627	627	627	627	0
18	20241018	202800	352430973	627	627	627	627	0
19	20241018	202700	352430973	627	627	627	627	0
20	20241018	202600	352430973	627	627	627	627	0
21	20241018	202500	352430973	627	627	627	627	0
22	20241018	202400	352430973	627	627	627	627	0
23	20241018	202300	352430973	627	627	627	627	0
24	20241018	202200	352430973	627	627	627	627	0
25	20241018	202100	352430973	627	627	627	627	0
26	20241018	202000	352430973	627	627	627	627	0
27	20241018	201900	352430973	627	627	627	627	0
28	20241018	201800	352430973	627	627	627	627	0
29	20241018	201700	352430973	627	627	627	627	0
30	20241018	201600	352430973	627	627	627	627	0
31	20241018	201500	352430973	627	627	627	627	0
32	20241018	201400	352430973	627	627	627	627	20030
33	20241018	201300	352430973	627	627	627	627	0
34	20241018	201200	352430973	627	627	627	627	0
35	20241018	201100	352430973	627	627	627	627	0
36	20241018	201000	352430973	627	627	627	627	0
37	20241018	200900	352430973	627	627	627	627	0
38	20241018	200800	352430973	627	627	627	627	0
39	20241018	200700	352430973	627	627	627	627	0
40	20241018	200600	352430973	627	627	627	627	0
41	20241018	200500	352430973	627	627	627	627	0
42	20241018	200400	352430973	627	627	627	627	0
43	20241018	200300	352430973	627	627	627	627	0
44	20241018	200200	352430973	627	627	627	627	0
45	20241018	200100	352430973	627	627	627	627	0
46	20241018	200000	352430973	627	627	627	627	0
47	20241018	195900	352430973	627	627	627	627	0
48	20241018	195800	352430973	627	627	627	627	0
49	20241018	195700	352430973	627	627	627	627	0
50	20241018	195600	352430973	627	627	627	627	0
51	20241018	195500	352430973	627	627	627	627	0
52	20241018	195400	352430973	627	627	627	627	0
53	20241018	195300	352430973	627	627	627	627	0
54	20241018	195200	352430973	627	627	627	627	0
55	20241018	195100	352430973	627	627	627	627	0
56	20241018	195000	352430973	627	627	627	627	0
57	20241018	194900	352430973	627	627	627	627	0
58	20241018	194800	352430973	627	627	627	627	0
59	20241018	194700	352430973	627	627	627	627	0
60	20241018	194600	352430973	627	627	627	627	0
61	20241018	194500	352430973	627	627	627	627	0
62	20241018	194400	352430973	627	627	627	627	20030
63	20241018	194300	352430973	627	627	627	627	0
64	20241018	194200	352430973	627	627	627	627	0
65	20241018	194100	352430973	627	627	627	627	0
66	20241018	194000	352430973	627	627	627	627	0
67	20241018	193900	352430973	627	627	627	627	0
68	20241018	193800	352430973	627	627	627	627	0
69	20241018	193700	352430973	627	627	627	627	0
70	20241018	193600	352430973	627	627	627	627	0
71	20241018	193500	352430973	627	627	627	627	0
72	20241018	193400	352430973	627	627	627	627	0
73	20241018	193300	352430973	627	627	627	627	0
74	20241018	193200	352430973	627	627	627	627	0
75	20241018	193100	352430973	627	627	627	627	0
76	20241018	193000	352430973	627	627	627	627	0
77	20241018	192900	352430973	627	627	627	627	0
78	20241018	192800	352430973	627	627	627	627	0
79	20241018	192700	352430973	627	627	627	627	0
80	20241018	192600	352430973	627	627	627	627	0
81	20241018	192500	352430973	627	627	627	627	0
82	20241018	192400	352430973	627	627	627	627	0
83	20241018	192300	352430973	627	627	627	627	0
84	20241018	192200	352430973	627	627	627	627	0
85	20241018	192100	352430973	627	627	627	627	0
86	20241018	192000	352430973	627	627	627	627	0
87	20241018	191900	352430973	627	627	627	627	0
88	20241018	191800	352430973	627	627	627	627	0
89	20241018	191700	352430973	627	627	627	627	0
90	20241018	191600	352430973	627	627	627	627	0
91	20241018	191500	352430973	627	627	627	627	0
92	20241018	191400	352430973	627	627	627	627	20030
93	20241018	191300	352430973	627	627	627	627	0
94	20241018	191200	352430973	627	627	627	627	0
95	20241018	191100	352430973	627	627	627	627	0
96	20241018	191000	352430973	627	627	627	627	0
97	20241018	190900	352430973	627	627	627	627	0
98	20241018	190800	352430973	627	627	627	627	0
99	20241018	190700	352430973	627	627	627	627	0
100	20241018	190600	352430973	627	627	627	627	0
101	20241018	190500	352430973	627	627	627	627	0
102	20241018	190400	352430973	627	627	627	627	0
103	20241018	190300	352430973	627	627	627	627	0
104	20241018	190200	352430973	627	627	627	627	0
105	20241018	190100	352430973	627	627	627	627	0
106	20241018	190000	352430973	627	627	627	627	0
107	20241018	185900	352430973	627	627	627	627	0
108	20241018	185800	352430973	627	627	627	627	0
109	20241018	185700	352430973	627	627	627	627	0
110	20241018	185600	352430973	627	627	627	627	0
111	20241018	185500	352430973	627	627	627	627	0
112	20241018	185400	352430973	627	627	627	627	0
113	20241018	185300	352430973	627	627	627	627	0
114	20241018	185200	352430973	627	627	627	627	0
115	20241018	185100	352430973	627	627	627	627	0
116	20241018	185000	352430973	627	627	627	627	0
117	20241018	184900	352430973	627	627	627	627	0
118	20241018	184800	352430973	627	627	627	627	0
119	20241018	184700	352430973	627	627	627	627	0
120	20241018	184600	352430973	627	627	627	627	0
121	20241018	184500	352430973	627	627	627	627	0
122	20241018	184400	352430973	627	627	627	627	20030
123	20241018	184300	352430973	627	627	627	627	0
124	20241018	184200	352430973	627	627	627	627	0
125	20241018	184100	352430973	627	627	627	627	0
126	20241018	184000	352430973	627	627	627	627	0
127	20241018	183900	352430973	627	627	627	627	0
128	20241018	183800	352430973	627	627	627	627	0
129	20241018	183700	352430973	627	627	627	627	0
130	20241018	183600	352430973	627	627	627	627	0
131	20241018	183500	352430973	627	627	627	627	0
132	20241018	183400	352430973	627	627	627	627	0
133	20241018	183300	352430973	627	627	627	627	0
134	20241018	183200	352430973	627	627	627	627	0
135	20241018	183100	352430973	627	627	627	627	0
136	20241018	183000	352430973	627	627	627	627	0
137	20241018	182900	352430973	627	627	627	627	0
138	20241018	182800	352430973	627	627	627	627	0
139	20241018	182700	352430973	627	627	627	627	0
140	20241018	182600	352430973	627	627	627	627	0
141	20241018	182500	352430973	627	627	627	627	0
142	20241018	182400	352430973	627	627	627	627	0
143	20241018	182300	352430973	627	627	627	627	0
144	20241018	182200	352430973	627	627	627	627	0
145	20241018	182100	352430973	627	627	627	627	0
146	20241018	182000	352430973	627	627	627	627	0
147	20241018	181900	352430973	627	627	627	627	0
148	20241018	181800	352430973	627	627	627	627	0
149	20241018	181700	352430973	627	627	627	627	0
150	20241018	181600	352430973	627	627	627	627	0
151	20241018	181500	352430973	627	627	627	627	0
152	20241018	181400	352430973	627	627	627	627	20030
153	20241018	181300	352430973	627	627	627	627	0
154	20241018	181200	352430973	627	627	627	627	0
155	20241018	181100	352430973	627	627	627	627	0
156	20241018	181000	352430973	627	627	627	627	0
157	20241018	180900	352430973	627	627	627	627	0
158	20241018	180800	352430973	627	627	627	627	0
159	20241018	180700	352430973	627	627	627	627	0
160	20241018	180600	352430973	627	627	627	627	0
161	20241018	180500	352430973	627	627	627	627	0
162	20241018	180400	352430973	627	627	627	627	0
163	20241018	180300	352430973	627	627	627	627	0
164	20241018	180200	352430973	627	627	627	627	0
165	20241018	180100	352430973	627	627	627	627	0
166	20241018	180000	352430973	627	627	627	627	0
167	20241018	175900	352430973	627	627	627	627	0
168	20241018	175800	352430973	627	627	627	627	0
169	20241018	175700	352430973	627	627	627	627	0
170	20241018	175600	352430973	627	627	627	627	0
171	20241018	175500	352430973	627	627	627	627	0
172	20241018	175400	352430973	627	627	627	627	0
173	20241018	175300	352430973	627	627	627	627	0
174	20241018	175200	352430973	627	627	627	627	0
175	20241018	175100	352430973	627	627	627	627	0
176	20241018	175000	352430973	627	627	627	627	0
177	20241018	174900	352430973	627	627	627	627	0
178	20241018	174800	352430973	627	627	627	627	0
179	20241018	174700	352430973	627	627	627	627	0
180	20241018	174600	352430973	627	627	627	627	0
181	20241018	174500	352430973	627	627	627	627	0
182	20241018	174400	352430973	627	627	627	627	20030
183	20241018	174300	352430973	627	627	627	627	0
184	20241018	174200	352430973	627	627	627	627	0
185	20241018	174100	352430973	627	627	627	627	0
186	20241018	174000	352430973	627	627	627	627	0
187	20241018	173900	352430973	627	627	627	627	0
188	20241018	173800	352430973	627	627	627	627	0
189	20241018	173700	352430973	627	627	627	627	0
190	20241018	173600	352430973	627	627	627	627	0
191	20241018	173500	352430973	627	627	627	627	0
192	20241018	173400	352430973	627	627	627	627	0
193	20241018	173300	352430973	627	627	627	627	0
194	20241018	173200	352430973	627	627	627	627	0
195	20241018	173100	352430973	627	627	627	627	0
196	20241018	173000	352430973	627	627	627	627	0
197	20241018	172900	352430973	627	627	627	627	0
198	20241018	172800	352430973	627	627	627	627	0
199	20241018	172700	352430973	627	627	627	627	0
200	20241018	172600	352430973	627	627	627	627	0
201	20241018	172500	352430973	627	627	627	627	0
202	20241018	172400	352430973	627	627	627	627	0
203	20241018	172300	352430973	627	627	627	627	0
204	20241018	172200	352430973	627	627	627	627	0
205	20241018	172100	352430973	627	627	627	627	0
206	20241018	172000	352430973	627	627	627	627	0
207	20241018	171900	352430973	627	627	627	627	0
208	20241018	171800	352430973	627	627	627	627	0
209	20241018	171700	352430973	627	627	627	627	0
210	20241018	171600	352430973	627	627	627	627	0
211	20241018	171500	352430973	627	627	627	627	0
212	20241018	171400	352430973	627	627	627	627	20030
213	20241018	171300	352430973	627	627	627	627	0
214	20241018	171200	352430973	627	627	627	627	0
215	20241018	171100	352430973	627	627	627	627	0
216	20241018	171000	352430973	627	627	627	627	0
217	20241018	170900	352430973	627	627	627	627	0
218	20241018	170800	352430973	627	627	627	627	0
219	20241018	170700	352430973	627	627	627	627	0
220	20241018	170600	352430973	627	627	627	627	0
221	20241018	170500	352430973	627	627	627	627	0
222	20241018	170400	352430973	627	627	627	627	0
223	20241018	170300	352430973	627	627	627	627	0
224	20241018	170200	352430973	627	627	627	627	0
225	20241018	170100	352430973	627	627	627	627	0
226	20241018	170000	352430973	627	627	627	627	0
227	20241018	165900	352430973	627	627	627	627	0
228	20241018	165800	352430973	627	627	627	627	0
229	20241018	165700	352430973	627	627	627	627	0
230	20241018	165600	352430973	627	627	627	627	0
231	20241018	165500	352430973	627	627	627	627	0
232	20241018	165400	352430973	627	627	627	627	0
233	20241018	165300	352430973	627	627	627	627	0
234	20241018	165200	352430973	627	627	627	627	0
235	20241018	165100	352430973	627	627	627	627	0
236	20241018	165000	352430973	627	627	627	627	0
237	20241018	164900	352430973	627	627	627	627	0
238	20241018	164800	352430973	627	627	627	627	0
239	20241018	164700	352430973	627	627	627	627	0
240	20241018	164600	352430973	627	627	627	627	0
241	20241018	164500	352430973	627	627	627	627	0
242	20241018	164400	352430973	627	627	627	627	20030
243	20241018	164300	352430973	627	627	627	627	0
244	20241018	164200	352430973	627	627	627	627	0
245	20241018	164100	352430973	627	627	627	627	0
246	20241018	164000	352430973	627	627	627	627	0
247	20241018	163900	352430973	627	627	627	627	0
248	20241018	163800	352430973	627	627	627	627	0
249	20241018	163700	352430973	627	627	627	627	0
250	20241018	163600	352430973	627	627	627	627	0
251	20241018	163500	352430973	627	627	627	627	0
252	20241018	163400	352430973	627	627	627	627	0
253	20241018	163300	352430973	627	627	627	627	0
254	20241018	163200	352430973	627	627	627	627	0
255	20241018	163100	352430973	627	627	627	627	0
256	20241018	163000	352430973	627	627	627	627	0
257	20241018	162900	352430973	627	627	627	627	0
258	20241018	162800	352430973	627	627	627	627	0
259	20241018	162700	352430973	627	627	627	627	0
260	20241018	162600	352430973	627	627	627	627	0
261	20241018	162500	352430973	627	627	627	627	0
262	20241018	162400	352430973	627	627	627	627	0
263	20241018	162300	352430973	627	627	627	627	0
264	20241018	162200	352430973	627	627	627	627	0
265	20241018	162100	352430973	627	627	627	627	0
266	20241018	162000	352430973	627	627	627	627	0
267	20241018	161900	352430973	627	627	627	627	0
268	20241018	161800	352430973	627	627	627	627	0
269	20241018	161700	352430973	627	627	627	627	0
270	20241018	161600	352430973	627	627	627	627	0
271	20241018	161500	352430973	627	627	627	627	0
272	20241018	161400	352430973	627	627	627	627	20030
273	20241018	161300	352430973	627	627	627	627	0
274	20241018	161200	352430973	627	627	627	627	0
275	20241018	161100	352430973	627	627	627	627	0
276	20241018	161000	352430973	627	627	627	627	0
277	20241018	160900	352430973	627	627	627	627	0
278	20241018	160800	352430973	627	627	627	627	0
279	20241018	160700	352430973	627	627	627	627	0
280	20241018	160600	352430973	627	627	627	627	0
281	20241018	160500	352430973	627	627	627	627	0
282	20241018	160400	352430973	627	627	627	627	0
283	20241018	160300	352430973	627	627	627	627	0
284	20241018	160200	352430973	627	627	627	627	0
285	20241018	160100	352430973	627	627	627	627	0
286	20241018	160000	352430973	627	627	627	627	0
287	20241018	155900	352430973	627	627	627	627	0
288	20241018	155800	352430973	627	627	627	627	0
289	20241018	155700	352430973	627	627	627	627	0
290	20241018	155600	352430973	627	627	627	627	0
291	20241018	155500	352430973	627	627	627	627	0
292	20241018	155400	352430973	627	627	627	627	0
293	20241018	155300	352430973	627	627	627	627	0
294	20241018	155200	352430973	627	627	627	627	0
295	20241018	155100	352430973	627	627	627	627	0
296	20241018	155000	352430973	627	627	627	627	0
297	20241018	154900	352430973	627	627	627	627	0
298	20241018	154800	352430973	627	627	627	627	0
299	20241018	154700	352430973	627	627	627	627	0
300	20241018	154600	352430973	627	627	627	627	0
301	20241018	154500	352430973	627	627	627	627	0
302	20241018	154400	352430973	627	627	627	627	20030
303	20241018	154300	352430973	627	627	627	627	0
304	20241018	154200	352430973	627	627	627	627	0
305	20241018	154100	352430973	627	627	627	627	0
306	20241018	154000	352430973	627	627	627	627	0
307	20241018	153900	352430973	627	627	627	627	0
308	20241018	153800	352430973	627	627	627	627	0
309	20241018	153700	352430973	627	627	627	627	0
310	20241018	153600	352430973	627	627	627	627	0
311	20241018	153500	352430973	627	627	627	627	0
312	20241018	153400	352430973	627	627	627	627	0
313	20241018	153300	352430973	627	627	627	627	0
314	20241018	153200	352430973	627	627	627	627	0
315	20241018	153100	352430973	627	627	627	627	0
316	20241018	153000	352430973	627	627	627	627	20030
317	20241018	152900	339872163	631	631	631	631	0
318	20241018	152800	339872163	631	631	631	631	0
319	20241018	152700	339872163	631	631	631	631	0
320	20241018	152600	339872163	631	631	631	631	0
321	20241018	152500	339872163	631	631	631	631	0
322	20241018	152400	339872163	631	631	631	631	0
323	20241018	152300	339872163	631	631	631	631	0
324	20241018	152200	339872163	631	631	631	631	0
325	20241018	152100	339872163	631	631	631	631	0
326	20241018	152000	339872163	631	631	631	631	0
327	20241018	151900	339872163	631	628	631	627	20320
328	20241018	151800	327123469	630	630	630	629	1578
329	20241018	151700	326130903	630	630	630	628	4204
330	20241018	151600	323489352	630	630	630	630	10
331	20241018	151500	323483052	630	630	630	630	1
332	20241018	151400	323482422	630	630	630	630	12
333	20241018	151300	323474862	631	630	631	630	183
334	20241018	151200	323359571	630	630	630	630	211
335	20241018	151100	323226641	629	629	629	629	2016
336	20241018	151000	321958577	629	629	629	629	202
337	20241018	150900	321831519	629	629	629	629	17
338	20241018	150800	321820826	629	628	629	628	5297
339	20241018	150700	318494308	629	629	629	629	1263
340	20241018	150600	317699881	629	629	629	629	0
341	20241018	150500	317699881	629	629	629	629	1
342	20241018	150400	317699252	629	630	630	629	2
343	20241018	150300	317697993	630	630	630	630	0
344	20241018	150200	317697993	630	628	630	628	5926
345	20241018	150100	313976454	629	629	629	629	501
346	20241018	150000	313661325	630	630	630	630	501
347	20241018	145900	313345695	630	630	630	630	1
348	20241018	145800	313345065	630	630	630	630	0
349	20241018	145700	313345065	630	628	630	628	2002
350	20241018	145600	312087805	630	628	630	628	3002
351	20241018	145500	310202545	628	629	629	628	1500
352	20241018	145400	309259912	630	630	630	630	100
353	20241018	145300	309196912	630	630	630	630	0
354	20241018	145200	309196912	630	630	630	630	0
355	20241018	145100	309196912	630	630	630	630	6
356	20241018	145000	309193132	630	630	630	630	2
357	20241018	144900	309191872	629	629	629	629	0
358	20241018	144800	309191872	629	629	629	629	0
359	20241018	144700	309191872	629	629	629	629	163
360	20241018	144600	309089345	631	631	631	631	0
361	20241018	144500	309089345	631	631	631	631	1578
362	20241018	144400	308093627	631	631	631	631	0
363	20241018	144300	308093627	631	631	631	631	18
364	20241018	144200	308082269	631	631	631	631	32
365	20241018	144100	308062077	631	631	631	631	1
366	20241018	144000	308061446	631	631	631	631	0
367	20241018	143900	308061446	631	631	631	631	0
368	20241018	143800	308061446	631	631	631	631	0
369	20241018	143700	308061446	631	631	631	631	10
370	20241018	143600	308055136	629	629	629	629	1
371	20241018	143500	308054507	631	631	631	631	179
372	20241018	143400	307941558	631	631	631	631	0
373	20241018	143300	307941558	631	631	631	631	0
374	20241018	143200	307941558	631	631	631	631	200
375	20241018	143100	307815358	631	631	631	631	1
376	20241018	143000	307814727	631	631	631	631	1
377	20241018	142900	307814096	629	629	629	629	0
378	20241018	142800	307814096	629	629	629	629	160
379	20241018	142700	307713456	630	630	630	630	1
380	20241018	142600	307712826	629	629	629	629	0
381	20241018	142500	307712826	629	629	629	629	7
382	20241018	142400	307708423	631	630	631	630	100
383	20241018	142300	307645325	629	629	629	629	1
384	20241018	142200	307644696	628	628	628	628	299
385	20241018	142100	307456924	629	629	629	629	1
386	20241018	142000	307456295	631	631	631	631	2
387	20241018	141900	307455033	628	631	631	628	302
388	20241018	141800	307265363	629	631	631	629	224
389	20241018	141700	307124313	631	631	631	631	2
390	20241018	141600	307123051	630	630	630	630	100
391	20241018	141500	307060051	631	628	631	628	3
392	20241018	141400	307058161	631	631	631	631	0
393	20241018	141300	307058161	631	631	631	631	0
394	20241018	141200	307058161	631	628	631	628	2
395	20241018	141100	307056902	631	631	631	631	1
396	20241018	141000	307056271	628	628	628	628	1969
397	20241018	140900	305819739	628	628	628	628	966
398	20241018	140800	305213091	627	628	628	627	600
399	20241018	140700	304836491	628	628	628	628	0
400	20241018	140600	304836491	628	628	628	628	0
401	20241018	140500	304836491	628	628	628	628	27
402	20241018	140400	304819535	628	628	628	628	0
403	20241018	140300	304819535	628	628	628	627	2400
404	20241018	140200	303314684	627	628	628	627	22
405	20241018	140100	303300889	627	628	628	627	2688
406	20241018	140000	301615512	627	629	629	627	70
407	20241018	135900	301571552	628	628	628	628	66
408	20241018	135800	301530104	629	629	629	629	0
409	20241018	135700	301530104	629	629	629	629	0
410	20241018	135600	301530104	629	629	629	629	0
411	20241018	135500	301530104	629	629	629	629	0
412	20241018	135400	301530104	629	629	629	629	0
413	20241018	135300	301530104	629	629	629	629	0
414	20241018	135200	301530104	629	629	629	629	1
415	20241018	135100	301529475	627	628	628	627	29
416	20241018	135000	301511291	629	629	629	629	11
417	20241018	134900	301504372	629	629	629	629	0
418	20241018	134800	301504372	629	629	629	629	2
419	20241018	134700	301503114	627	627	627	627	5480
420	20241018	134600	298067154	627	627	627	627	3000
421	20241018	134500	296186154	627	627	627	627	0
422	20241018	134400	296186154	627	627	627	627	10
423	20241018	134300	296179884	627	628	628	627	2
424	20241018	134200	296178629	628	628	628	628	3274
425	20241018	134100	294122557	629	629	629	629	0
426	20241018	134000	294122557	629	629	629	629	23
427	20241018	133900	294108090	630	630	630	630	0
428	20241018	133800	294108090	630	630	630	630	0
429	20241018	133700	294108090	630	630	630	630	0
430	20241018	133600	294108090	630	630	630	630	0
431	20241018	133500	294108090	630	630	630	630	35
432	20241018	133400	294086040	630	630	630	630	16
433	20241018	133300	294075960	630	630	630	630	8
434	20241018	133200	294070920	630	630	630	630	0
435	20241018	133100	294070920	630	630	630	630	99
436	20241018	133000	294008550	630	630	630	630	1
437	20241018	132900	294007920	630	630	630	630	1
438	20241018	132800	294007290	630	630	630	630	0
439	20241018	132700	294007290	630	628	630	627	3
440	20241018	132600	294005405	627	628	628	627	3023
441	20241018	132500	292109983	627	627	627	627	0
442	20241018	132400	292109983	627	631	631	627	102
443	20241018	132300	292045628	628	629	629	628	18893
444	20241018	132200	280180823	631	631	631	631	0
445	20241018	132100	280180823	631	631	631	631	1
446	20241018	132000	280180192	631	631	631	628	273
447	20241018	131900	280008705	631	631	631	631	0
448	20241018	131800	280008705	631	631	631	631	10
449	20241018	131700	280002395	631	631	631	628	1115
450	20241018	131600	279301055	630	630	630	630	0
451	20241018	131500	279301055	630	630	630	630	59
452	20241018	131400	279263885	631	629	631	629	1273
453	20241018	131300	278463158	629	629	629	629	3
454	20241018	131200	278461271	631	631	631	631	0
455	20241018	131100	278461271	631	631	631	631	0
456	20241018	131000	278461271	631	631	631	631	0
457	20241018	130900	278461271	631	631	631	631	3
458	20241018	130800	278459378	631	631	631	631	94
459	20241018	130700	278400064	631	631	631	631	71
460	20241018	130600	278355263	629	629	629	629	40
461	20241018	130500	278330103	631	631	631	631	0
462	20241018	130400	278330103	631	631	631	631	156
463	20241018	130300	278231667	631	631	631	631	0
464	20241018	130200	278231667	631	631	631	631	1
465	20241018	130100	278231036	631	631	631	631	0
466	20241018	130000	278231036	631	631	631	631	1
467	20241018	125900	278230405	630	631	631	630	4
468	20241018	125800	278227882	629	629	629	629	0
469	20241018	125700	278227882	629	629	629	629	1995
470	20241018	125600	276973027	629	630	631	629	1718
471	20241018	125500	275892398	631	631	631	631	0
472	20241018	125400	275892398	631	631	631	631	0
473	20241018	125300	275892398	631	631	631	631	0
474	20241018	125200	275892398	631	630	631	630	22
475	20241018	125100	275878536	631	630	631	630	97
476	20241018	125000	275817423	631	630	631	630	1101
477	20241018	124900	275123722	631	630	631	630	99
478	20241018	124800	275061285	631	631	631	631	1
479	20241018	124700	275060654	631	631	631	630	56
480	20241018	124600	275025365	630	629	630	629	221
481	20241018	124500	274886346	631	631	631	631	0
482	20241018	124400	274886346	631	631	631	631	0
483	20241018	124300	274886346	631	631	631	631	1
484	20241018	124200	274885715	628	628	628	628	100
485	20241018	124100	274822915	631	631	631	631	10
486	20241018	124000	274816605	628	631	631	628	4
487	20241018	123900	274814086	628	629	629	628	3130
488	20241018	123800	272846412	629	631	631	629	992
489	20241018	123700	272222442	631	630	631	630	120
490	20241018	123600	272146771	630	630	630	630	0
491	20241018	123500	272146771	630	630	630	630	10
492	20241018	123400	272140471	631	631	631	630	12
493	20241018	123300	272132909	630	630	630	630	14173
494	20241018	123200	263203919	630	630	630	630	10
495	20241018	123100	263197619	630	630	630	630	20
496	20241018	123000	263185019	631	631	631	629	13
497	20241018	122900	263176828	631	629	631	628	205
498	20241018	122800	263048074	628	630	630	628	19562
499	20241018	122700	250743056	630	630	630	630	5001
500	20241018	122600	247592426	631	631	631	631	196
501	20241018	122500	247468750	631	631	631	631	707
502	20241018	122400	247022633	632	633	633	632	47
503	20241018	122300	246992928	632	632	633	632	31
504	20241018	122200	246973335	631	634	634	631	3
505	20241018	122100	246971436	632	632	632	632	300
506	20241018	122000	246781836	634	634	634	634	0
507	20241018	121900	246781836	634	633	634	633	337
508	20241018	121800	246568514	633	633	633	633	0
509	20241018	121700	246568514	633	633	633	633	0
510	20241018	121600	246568514	633	633	633	633	10
511	20241018	121500	246562184	633	633	633	633	8
512	20241018	121400	246557120	633	633	633	633	1
513	20241018	121300	246556487	632	633	633	632	2
514	20241018	121200	246555222	631	631	633	631	136
515	20241018	121100	246469372	631	632	632	631	510
516	20241018	121000	246147062	632	632	632	632	50
517	20241018	120900	246115462	632	632	632	632	0
518	20241018	120800	246115462	632	632	632	632	1
519	20241018	120700	246114830	631	631	631	631	0
520	20241018	120600	246114830	631	631	631	631	405
521	20241018	120500	245859275	632	632	632	632	0
522	20241018	120400	245859275	632	632	632	632	0
523	20241018	120300	245859275	632	632	632	632	0
524	20241018	120200	245859275	632	632	632	632	0
525	20241018	120100	245859275	632	632	632	632	0
526	20241018	120000	245859275	632	632	632	632	1
527	20241018	115900	245858643	632	631	632	631	9
528	20241018	115800	245852962	632	633	633	632	51
529	20241018	115700	245820680	634	634	634	634	0
530	20241018	115600	245820680	634	634	634	634	0
531	20241018	115500	245820680	634	634	634	634	0
532	20241018	115400	245820680	634	634	634	634	0
533	20241018	115300	245820680	634	634	634	634	2
534	20241018	115200	245819412	631	633	633	631	1356
535	20241018	115100	244961310	633	633	633	633	1
536	20241018	115000	244960677	633	633	633	633	0
537	20241018	114900	244960677	633	633	633	633	0
538	20241018	114800	244960677	633	633	633	633	0
539	20241018	114700	244960677	633	633	633	633	1
540	20241018	114600	244960044	631	631	631	631	200
541	20241018	114500	244833844	631	631	631	631	0
542	20241018	114400	244833844	631	631	631	631	22
543	20241018	114300	244819962	633	633	633	633	0
544	20241018	114200	244819962	633	633	633	633	0
545	20241018	114100	244819962	633	633	633	633	1
546	20241018	114000	244819329	630	630	630	630	0
547	20241018	113900	244819329	630	630	630	630	0
548	20241018	113800	244819329	630	630	630	630	0
549	20241018	113700	244819329	630	630	630	630	221
550	20241018	113600	244680099	633	633	633	633	0
551	20241018	113500	244680099	633	633	633	633	1
552	20241018	113400	244679466	633	633	633	633	2
553	20241018	113300	244678200	630	630	630	630	1016
554	20241018	113200	244038120	633	633	633	633	1
555	20241018	113100	244037487	630	631	631	630	100
556	20241018	113000	243974486	633	633	633	633	1
557	20241018	112900	243973853	633	633	633	633	1
558	20241018	112800	243973220	630	630	630	630	0
559	20241018	112700	243973220	630	630	630	630	5
560	20241018	112600	243970070	630	630	631	630	1012
561	20241018	112500	243332210	633	633	633	633	501
562	20241018	112400	243015077	630	633	633	630	6977
563	20241018	112300	238619352	631	631	631	631	7
564	20241018	112200	238614935	633	633	633	633	1
565	20241018	112100	238614302	630	633	633	630	19995
566	20241018	112000	225995020	632	632	632	632	500
567	20241018	111900	225679020	632	633	633	632	330
568	20241018	111800	225470150	633	633	633	633	0
569	20241018	111700	225470150	633	633	633	633	0
570	20241018	111600	225470150	633	633	633	633	0
571	20241018	111500	225470150	633	635	635	633	9
572	20241018	111400	225464449	635	635	635	635	0
573	20241018	111300	225464449	635	635	635	635	1
574	20241018	111200	225463814	633	635	635	633	1745
575	20241018	111100	224359227	633	633	635	633	1423
576	20241018	111000	223458460	633	633	633	633	0
577	20241018	110900	223458460	633	635	635	633	7840
578	20241018	110800	218495730	633	635	635	633	14
579	20241018	110700	218486860	633	633	633	633	2311
580	20241018	110600	217023997	635	635	635	635	0
581	20241018	110500	217023997	635	635	635	635	3149
582	20241018	110400	215024382	635	634	635	634	54
583	20241018	110300	214990117	636	636	636	636	0
584	20241018	110200	214990117	636	636	636	636	0
585	20241018	110100	214990117	636	636	636	636	0
586	20241018	110000	214990117	636	636	636	633	1636
587	20241018	105900	213952570	636	636	636	636	0
588	20241018	105800	213952570	636	636	636	636	0
589	20241018	105700	213952570	636	636	636	636	10
590	20241018	105600	213946210	636	634	636	633	54
591	20241018	105500	213912009	636	634	636	634	3
592	20241018	105400	213910105	636	636	636	634	34
593	20241018	105300	213888511	636	636	636	636	6
594	20241018	105200	213884695	636	636	636	636	2
595	20241018	105100	213883423	636	636	636	636	0
596	20241018	105000	213883423	636	634	636	633	4794
597	20241018	104900	210848812	636	635	636	633	479
598	20241018	104800	210545475	635	636	636	635	482
599	20241018	104700	210239402	636	636	636	636	0
600	20241018	104600	210239402	636	636	636	636	1
601	20241018	104500	210238766	635	635	635	635	0
602	20241018	104400	210238766	635	635	635	635	528
603	20241018	104300	209903486	635	635	635	635	18
604	20241018	104200	209892056	636	636	636	636	0
605	20241018	104100	209892056	636	636	636	636	0
606	20241018	104000	209892056	636	636	636	636	0
607	20241018	103900	209892056	636	636	636	636	0
608	20241018	103800	209892056	636	636	636	636	0
609	20241018	103700	209892056	636	636	636	636	0
610	20241018	103600	209892056	636	634	636	634	30
611	20241018	103500	209873034	636	636	636	636	0
612	20241018	103400	209873034	636	636	636	636	0
613	20241018	103300	209873034	636	636	636	636	0
614	20241018	103200	209873034	636	636	636	633	3
615	20241018	103100	209871129	636	636	636	636	0
616	20241018	103000	209871129	636	634	636	633	2032
617	20241018	102900	208584811	636	636	636	636	2
618	20241018	102800	208583539	636	636	636	636	2
619	20241018	102700	208582267	636	636	636	636	1
620	20241018	102600	208581631	634	634	634	634	0
621	20241018	102500	208581631	634	634	634	634	500
622	20241018	102400	208264631	634	634	634	634	11
623	20241018	102300	208257657	634	634	634	634	0
624	20241018	102200	208257657	634	634	634	634	1
625	20241018	102100	208257023	636	636	636	636	0
626	20241018	102000	208257023	636	636	636	636	30
627	20241018	101900	208237943	636	636	636	636	15
628	20241018	101800	208228403	636	636	636	636	0
629	20241018	101700	208228403	636	636	636	636	0
630	20241018	101600	208228403	636	634	636	633	1376
631	20241018	101500	207357289	636	633	636	633	1274
632	20241018	101400	206550841	633	633	633	633	31
633	20241018	101300	206531218	636	636	636	636	1
634	20241018	101200	206530582	632	632	632	632	0
635	20241018	101100	206530582	632	635	635	632	6500
636	20241018	101000	202418175	635	636	637	635	10061
637	20241018	100900	196019434	636	635	636	635	1712
638	20241018	100800	194932313	635	635	635	635	2
639	20241018	100700	194931043	632	632	632	632	4342
640	20241018	100600	192186899	635	635	635	635	3
641	20241018	100500	192184994	635	632	635	632	1606
642	20241018	100400	191166487	630	630	630	630	0
643	20241018	100300	191166487	630	631	632	630	4333
644	20241018	100200	188434056	631	631	631	631	11
645	20241018	100100	188427115	632	632	632	632	1
646	20241018	100000	188426483	630	632	632	630	601
647	20241018	095900	188047251	636	636	636	636	1
648	20241018	095800	188046615	630	635	635	630	4500
649	20241018	095700	185196609	635	632	635	628	32696
650	20241018	095600	164635297	637	637	637	637	0
651	20241018	095500	164635297	637	631	637	630	1965
652	20241018	095400	163395354	630	630	630	630	0
653	20241018	095300	163395354	630	630	630	630	0
654	20241018	095200	163395354	630	632	632	630	25723
655	20241018	095100	147159711	632	636	636	632	2125
656	20241018	095000	145816679	631	631	631	631	0
657	20241018	094900	145816679	631	631	631	631	3278
658	20241018	094800	143748261	631	633	633	630	21584
659	20241018	094700	130138396	639	638	639	638	143
660	20241018	094600	130047029	639	637	640	637	91
661	20241018	094500	129988882	631	634	634	631	10000
662	20241018	094400	123663463	640	635	640	634	989
663	20241018	094300	123036405	634	637	641	634	3478
664	20241018	094200	120827478	642	642	642	642	0
665	20241018	094100	120827478	642	642	642	642	0
666	20241018	094000	120827478	642	637	642	636	2520
667	20241018	093900	119219474	637	637	637	636	11
668	20241018	093800	119212468	633	634	634	633	4146
669	20241018	093700	116584025	637	637	637	633	402
670	20241018	093600	116329551	633	638	639	633	18947
671	20241018	093500	104316192	639	639	639	639	15
672	20241018	093400	104306607	639	639	639	639	9
673	20241018	093300	104300856	639	639	639	637	522
674	20241018	093200	103968298	637	639	639	637	104
675	20241018	093100	103902042	639	635	639	635	453
676	20241018	093000	103614374	639	637	639	635	4699
677	20241018	092900	100628467	636	637	639	636	20637
678	20241018	092800	87487618	638	640	641	638	20764
679	20241018	092700	74208999	641	642	642	641	460
680	20241018	092600	73914118	642	640	642	640	1625
681	20241018	092500	72874113	641	641	642	641	16490
682	20241018	092400	62304022	642	642	642	641	213
683	20241018	092300	62167487	642	642	642	642	552
684	20241018	092200	61813103	642	642	642	642	14213
685	20241018	092100	52688357	642	642	642	642	0
686	20241018	092000	52688357	642	644	644	642	10001
687	20241018	091900	46267713	643	642	643	642	4126
688	20241018	091800	43618820	642	642	644	641	11119
689	20241018	091700	36480503	644	642	644	642	1452
690	20241018	091600	35547890	642	642	642	642	270
691	20241018	091500	35374550	644	644	644	644	0
692	20241018	091400	35374550	644	644	644	644	1005
693	20241018	091300	34727330	644	644	644	642	1700
694	20241018	091200	33635914	643	642	644	642	7155
695	20241018	091100	29041380	645	644	645	643	3042
696	20241018	091000	27085352	643	643	643	643	22
697	20241018	090900	27071206	645	645	645	643	3095
698	20241018	090800	25077509	648	648	648	648	1
699	20241018	090700	25076861	648	648	648	648	13
700	20241018	090600	25068437	648	645	648	645	412
701	20241018	090500	24802694	648	648	648	648	165
702	20241018	090400	24695774	648	645	648	645	1010
703	20241018	090300	24044321	650	650	650	650	0
704	20241018	090200	24044321	650	648	650	648	3000
705	20241018	090100	22098221	649	645	650	643	11285
706	20241018	090000	14814707	649	644	650	644	23004