KissMeData/293580/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210900	138785931	939	939	939	939	14103
3	20241018	210800	138785931	939	939	939	939	0
4	20241018	210700	138785931	939	939	939	939	0
5	20241018	210600	138785931	939	939	939	939	0
6	20241018	210500	138785931	939	939	939	939	0
7	20241018	210400	138785931	939	939	939	939	0
8	20241018	210300	138785931	939	939	939	939	0
9	20241018	210200	138785931	939	939	939	939	0
10	20241018	210100	138785931	939	939	939	939	0
11	20241018	210000	138785931	939	939	939	939	0
12	20241018	205900	138785931	939	939	939	939	0
13	20241018	205800	138785931	939	939	939	939	0
14	20241018	205700	138785931	939	939	939	939	0
15	20241018	205600	138785931	939	939	939	939	0
16	20241018	205500	138785931	939	939	939	939	0
17	20241018	205400	138785931	939	939	939	939	0
18	20241018	205300	138785931	939	939	939	939	0
19	20241018	205200	138785931	939	939	939	939	0
20	20241018	205100	138785931	939	939	939	939	0
21	20241018	205000	138785931	939	939	939	939	0
22	20241018	204900	138785931	939	939	939	939	0
23	20241018	204800	138785931	939	939	939	939	0
24	20241018	204700	138785931	939	939	939	939	0
25	20241018	204600	138785931	939	939	939	939	0
26	20241018	204500	138785931	939	939	939	939	0
27	20241018	204400	138785931	939	939	939	939	0
28	20241018	204300	138785931	939	939	939	939	0
29	20241018	204200	138785931	939	939	939	939	0
30	20241018	204100	138785931	939	939	939	939	0
31	20241018	204000	138785931	939	939	939	939	0
32	20241018	203900	138785931	939	939	939	939	14103
33	20241018	203800	138785931	939	939	939	939	0
34	20241018	203700	138785931	939	939	939	939	0
35	20241018	203600	138785931	939	939	939	939	0
36	20241018	203500	138785931	939	939	939	939	0
37	20241018	203400	138785931	939	939	939	939	0
38	20241018	203300	138785931	939	939	939	939	0
39	20241018	203200	138785931	939	939	939	939	0
40	20241018	203100	138785931	939	939	939	939	0
41	20241018	203000	138785931	939	939	939	939	0
42	20241018	202900	138785931	939	939	939	939	0
43	20241018	202800	138785931	939	939	939	939	0
44	20241018	202700	138785931	939	939	939	939	0
45	20241018	202600	138785931	939	939	939	939	0
46	20241018	202500	138785931	939	939	939	939	0
47	20241018	202400	138785931	939	939	939	939	0
48	20241018	202300	138785931	939	939	939	939	0
49	20241018	202200	138785931	939	939	939	939	0
50	20241018	202100	138785931	939	939	939	939	0
51	20241018	202000	138785931	939	939	939	939	0
52	20241018	201900	138785931	939	939	939	939	0
53	20241018	201800	138785931	939	939	939	939	0
54	20241018	201700	138785931	939	939	939	939	0
55	20241018	201600	138785931	939	939	939	939	0
56	20241018	201500	138785931	939	939	939	939	0
57	20241018	201400	138785931	939	939	939	939	0
58	20241018	201300	138785931	939	939	939	939	0
59	20241018	201200	138785931	939	939	939	939	0
60	20241018	201100	138785931	939	939	939	939	0
61	20241018	201000	138785931	939	939	939	939	0
62	20241018	200900	138785931	939	939	939	939	14103
63	20241018	200800	138785931	939	939	939	939	0
64	20241018	200700	138785931	939	939	939	939	0
65	20241018	200600	138785931	939	939	939	939	0
66	20241018	200500	138785931	939	939	939	939	0
67	20241018	200400	138785931	939	939	939	939	0
68	20241018	200300	138785931	939	939	939	939	0
69	20241018	200200	138785931	939	939	939	939	0
70	20241018	200100	138785931	939	939	939	939	0
71	20241018	200000	138785931	939	939	939	939	0
72	20241018	195900	138785931	939	939	939	939	0
73	20241018	195800	138785931	939	939	939	939	0
74	20241018	195700	138785931	939	939	939	939	0
75	20241018	195600	138785931	939	939	939	939	0
76	20241018	195500	138785931	939	939	939	939	0
77	20241018	195400	138785931	939	939	939	939	0
78	20241018	195300	138785931	939	939	939	939	0
79	20241018	195200	138785931	939	939	939	939	0
80	20241018	195100	138785931	939	939	939	939	0
81	20241018	195000	138785931	939	939	939	939	0
82	20241018	194900	138785931	939	939	939	939	0
83	20241018	194800	138785931	939	939	939	939	0
84	20241018	194700	138785931	939	939	939	939	0
85	20241018	194600	138785931	939	939	939	939	0
86	20241018	194500	138785931	939	939	939	939	0
87	20241018	194400	138785931	939	939	939	939	0
88	20241018	194300	138785931	939	939	939	939	0
89	20241018	194200	138785931	939	939	939	939	0
90	20241018	194100	138785931	939	939	939	939	0
91	20241018	194000	138785931	939	939	939	939	0
92	20241018	193900	138785931	939	939	939	939	14103
93	20241018	193800	138785931	939	939	939	939	0
94	20241018	193700	138785931	939	939	939	939	0
95	20241018	193600	138785931	939	939	939	939	0
96	20241018	193500	138785931	939	939	939	939	0
97	20241018	193400	138785931	939	939	939	939	0
98	20241018	193300	138785931	939	939	939	939	0
99	20241018	193200	138785931	939	939	939	939	0
100	20241018	193100	138785931	939	939	939	939	0
101	20241018	193000	138785931	939	939	939	939	0
102	20241018	192900	138785931	939	939	939	939	0
103	20241018	192800	138785931	939	939	939	939	0
104	20241018	192700	138785931	939	939	939	939	0
105	20241018	192600	138785931	939	939	939	939	0
106	20241018	192500	138785931	939	939	939	939	0
107	20241018	192400	138785931	939	939	939	939	0
108	20241018	192300	138785931	939	939	939	939	0
109	20241018	192200	138785931	939	939	939	939	0
110	20241018	192100	138785931	939	939	939	939	0
111	20241018	192000	138785931	939	939	939	939	0
112	20241018	191900	138785931	939	939	939	939	0
113	20241018	191800	138785931	939	939	939	939	0
114	20241018	191700	138785931	939	939	939	939	0
115	20241018	191600	138785931	939	939	939	939	0
116	20241018	191500	138785931	939	939	939	939	0
117	20241018	191400	138785931	939	939	939	939	0
118	20241018	191300	138785931	939	939	939	939	0
119	20241018	191200	138785931	939	939	939	939	0
120	20241018	191100	138785931	939	939	939	939	0
121	20241018	191000	138785931	939	939	939	939	0
122	20241018	190900	138785931	939	939	939	939	14103
123	20241018	190800	138785931	939	939	939	939	0
124	20241018	190700	138785931	939	939	939	939	0
125	20241018	190600	138785931	939	939	939	939	0
126	20241018	190500	138785931	939	939	939	939	0
127	20241018	190400	138785931	939	939	939	939	0
128	20241018	190300	138785931	939	939	939	939	0
129	20241018	190200	138785931	939	939	939	939	0
130	20241018	190100	138785931	939	939	939	939	0
131	20241018	190000	138785931	939	939	939	939	0
132	20241018	185900	138785931	939	939	939	939	0
133	20241018	185800	138785931	939	939	939	939	0
134	20241018	185700	138785931	939	939	939	939	0
135	20241018	185600	138785931	939	939	939	939	0
136	20241018	185500	138785931	939	939	939	939	0
137	20241018	185400	138785931	939	939	939	939	0
138	20241018	185300	138785931	939	939	939	939	0
139	20241018	185200	138785931	939	939	939	939	0
140	20241018	185100	138785931	939	939	939	939	0
141	20241018	185000	138785931	939	939	939	939	0
142	20241018	184900	138785931	939	939	939	939	0
143	20241018	184800	138785931	939	939	939	939	0
144	20241018	184700	138785931	939	939	939	939	0
145	20241018	184600	138785931	939	939	939	939	0
146	20241018	184500	138785931	939	939	939	939	0
147	20241018	184400	138785931	939	939	939	939	0
148	20241018	184300	138785931	939	939	939	939	0
149	20241018	184200	138785931	939	939	939	939	0
150	20241018	184100	138785931	939	939	939	939	0
151	20241018	184000	138785931	939	939	939	939	0
152	20241018	183900	138785931	939	939	939	939	14103
153	20241018	183800	138785931	939	939	939	939	0
154	20241018	183700	138785931	939	939	939	939	0
155	20241018	183600	138785931	939	939	939	939	0
156	20241018	183500	138785931	939	939	939	939	0
157	20241018	183400	138785931	939	939	939	939	0
158	20241018	183300	138785931	939	939	939	939	0
159	20241018	183200	138785931	939	939	939	939	0
160	20241018	183100	138785931	939	939	939	939	0
161	20241018	183000	138785931	939	939	939	939	0
162	20241018	182900	138785931	939	939	939	939	0
163	20241018	182800	138785931	939	939	939	939	0
164	20241018	182700	138785931	939	939	939	939	0
165	20241018	182600	138785931	939	939	939	939	0
166	20241018	182500	138785931	939	939	939	939	0
167	20241018	182400	138785931	939	939	939	939	0
168	20241018	182300	138785931	939	939	939	939	0
169	20241018	182200	138785931	939	939	939	939	0
170	20241018	182100	138785931	939	939	939	939	0
171	20241018	182000	138785931	939	939	939	939	0
172	20241018	181900	138785931	939	939	939	939	0
173	20241018	181800	138785931	939	939	939	939	0
174	20241018	181700	138785931	939	939	939	939	0
175	20241018	181600	138785931	939	939	939	939	0
176	20241018	181500	138785931	939	939	939	939	0
177	20241018	181400	138785931	939	939	939	939	0
178	20241018	181300	138785931	939	939	939	939	0
179	20241018	181200	138785931	939	939	939	939	0
180	20241018	181100	138785931	939	939	939	939	0
181	20241018	181000	138785931	939	939	939	939	0
182	20241018	180900	138785931	939	939	939	939	14103
183	20241018	180800	138785931	939	939	939	939	0
184	20241018	180700	138785931	939	939	939	939	0
185	20241018	180600	138785931	939	939	939	939	0
186	20241018	180500	138785931	939	939	939	939	0
187	20241018	180400	138785931	939	939	939	939	0
188	20241018	180300	138785931	939	939	939	939	0
189	20241018	180200	138785931	939	939	939	939	0
190	20241018	180100	138785931	939	939	939	939	0
191	20241018	180000	138785931	939	939	939	939	0
192	20241018	175900	138785931	939	939	939	939	0
193	20241018	175800	138785931	939	939	939	939	0
194	20241018	175700	138785931	939	939	939	939	0
195	20241018	175600	138785931	939	939	939	939	0
196	20241018	175500	138785931	939	939	939	939	0
197	20241018	175400	138785931	939	939	939	939	0
198	20241018	175300	138785931	939	939	939	939	0
199	20241018	175200	138785931	939	939	939	939	0
200	20241018	175100	138785931	939	939	939	939	0
201	20241018	175000	138785931	939	939	939	939	0
202	20241018	174900	138785931	939	939	939	939	0
203	20241018	174800	138785931	939	939	939	939	0
204	20241018	174700	138785931	939	939	939	939	0
205	20241018	174600	138785931	939	939	939	939	0
206	20241018	174500	138785931	939	939	939	939	0
207	20241018	174400	138785931	939	939	939	939	0
208	20241018	174300	138785931	939	939	939	939	0
209	20241018	174200	138785931	939	939	939	939	0
210	20241018	174100	138785931	939	939	939	939	0
211	20241018	174000	138785931	939	939	939	939	0
212	20241018	173900	138785931	939	939	939	939	14103
213	20241018	173800	138785931	939	939	939	939	0
214	20241018	173700	138785931	939	939	939	939	0
215	20241018	173600	138785931	939	939	939	939	0
216	20241018	173500	138785931	939	939	939	939	0
217	20241018	173400	138785931	939	939	939	939	0
218	20241018	173300	138785931	939	939	939	939	0
219	20241018	173200	138785931	939	939	939	939	0
220	20241018	173100	138785931	939	939	939	939	0
221	20241018	173000	138785931	939	939	939	939	0
222	20241018	172900	138785931	939	939	939	939	0
223	20241018	172800	138785931	939	939	939	939	0
224	20241018	172700	138785931	939	939	939	939	0
225	20241018	172600	138785931	939	939	939	939	0
226	20241018	172500	138785931	939	939	939	939	0
227	20241018	172400	138785931	939	939	939	939	0
228	20241018	172300	138785931	939	939	939	939	0
229	20241018	172200	138785931	939	939	939	939	0
230	20241018	172100	138785931	939	939	939	939	0
231	20241018	172000	138785931	939	939	939	939	0
232	20241018	171900	138785931	939	939	939	939	0
233	20241018	171800	138785931	939	939	939	939	0
234	20241018	171700	138785931	939	939	939	939	0
235	20241018	171600	138785931	939	939	939	939	0
236	20241018	171500	138785931	939	939	939	939	0
237	20241018	171400	138785931	939	939	939	939	0
238	20241018	171300	138785931	939	939	939	939	0
239	20241018	171200	138785931	939	939	939	939	0
240	20241018	171100	138785931	939	939	939	939	0
241	20241018	171000	138785931	939	939	939	939	0
242	20241018	170900	138785931	939	939	939	939	14103
243	20241018	170800	138785931	939	939	939	939	0
244	20241018	170700	138785931	939	939	939	939	0
245	20241018	170600	138785931	939	939	939	939	0
246	20241018	170500	138785931	939	939	939	939	0
247	20241018	170400	138785931	939	939	939	939	0
248	20241018	170300	138785931	939	939	939	939	0
249	20241018	170200	138785931	939	939	939	939	0
250	20241018	170100	138785931	939	939	939	939	0
251	20241018	170000	138785931	939	939	939	939	0
252	20241018	165900	138785931	939	939	939	939	0
253	20241018	165800	138785931	939	939	939	939	0
254	20241018	165700	138785931	939	939	939	939	0
255	20241018	165600	138785931	939	939	939	939	0
256	20241018	165500	138785931	939	939	939	939	0
257	20241018	165400	138785931	939	939	939	939	0
258	20241018	165300	138785931	939	939	939	939	0
259	20241018	165200	138785931	939	939	939	939	0
260	20241018	165100	138785931	939	939	939	939	0
261	20241018	165000	138785931	939	939	939	939	0
262	20241018	164900	138785931	939	939	939	939	0
263	20241018	164800	138785931	939	939	939	939	0
264	20241018	164700	138785931	939	939	939	939	0
265	20241018	164600	138785931	939	939	939	939	0
266	20241018	164500	138785931	939	939	939	939	0
267	20241018	164400	138785931	939	939	939	939	0
268	20241018	164300	138785931	939	939	939	939	0
269	20241018	164200	138785931	939	939	939	939	0
270	20241018	164100	138785931	939	939	939	939	0
271	20241018	164000	138785931	939	939	939	939	0
272	20241018	163900	138785931	939	939	939	939	14103
273	20241018	163800	138785931	939	939	939	939	0
274	20241018	163700	138785931	939	939	939	939	0
275	20241018	163600	138785931	939	939	939	939	0
276	20241018	163500	138785931	939	939	939	939	0
277	20241018	163400	138785931	939	939	939	939	0
278	20241018	163300	138785931	939	939	939	939	0
279	20241018	163200	138785931	939	939	939	939	0
280	20241018	163100	138785931	939	939	939	939	0
281	20241018	163000	138785931	939	939	939	939	0
282	20241018	162900	138785931	939	939	939	939	0
283	20241018	162800	138785931	939	939	939	939	0
284	20241018	162700	138785931	939	939	939	939	0
285	20241018	162600	138785931	939	939	939	939	0
286	20241018	162500	138785931	939	939	939	939	0
287	20241018	162400	138785931	939	939	939	939	0
288	20241018	162300	138785931	939	939	939	939	0
289	20241018	162200	138785931	939	939	939	939	0
290	20241018	162100	138785931	939	939	939	939	0
291	20241018	162000	138785931	939	939	939	939	0
292	20241018	161900	138785931	939	939	939	939	0
293	20241018	161800	138785931	939	939	939	939	0
294	20241018	161700	138785931	939	939	939	939	0
295	20241018	161600	138785931	939	939	939	939	0
296	20241018	161500	138785931	939	939	939	939	0
297	20241018	161400	138785931	939	939	939	939	0
298	20241018	161300	138785931	939	939	939	939	0
299	20241018	161200	138785931	939	939	939	939	0
300	20241018	161100	138785931	939	939	939	939	0
301	20241018	161000	138785931	939	939	939	939	0
302	20241018	160900	138785931	939	939	939	939	14103
303	20241018	160800	138785931	939	939	939	939	0
304	20241018	160700	138785931	939	939	939	939	0
305	20241018	160600	138785931	939	939	939	939	0
306	20241018	160500	138785931	939	939	939	939	0
307	20241018	160400	138785931	939	939	939	939	0
308	20241018	160300	138785931	939	939	939	939	0
309	20241018	160200	138785931	939	939	939	939	0
310	20241018	160100	138785931	939	939	939	939	0
311	20241018	160000	138785931	939	939	939	939	0
312	20241018	155900	138785931	939	939	939	939	0
313	20241018	155800	138785931	939	939	939	939	0
314	20241018	155700	138785931	939	939	939	939	0
315	20241018	155600	138785931	939	939	939	939	0
316	20241018	155500	138785931	939	939	939	939	0
317	20241018	155400	138785931	939	939	939	939	0
318	20241018	155300	138785931	939	939	939	939	0
319	20241018	155200	138785931	939	939	939	939	0
320	20241018	155100	138785931	939	939	939	939	0
321	20241018	155000	138785931	939	939	939	939	0
322	20241018	154900	138785931	939	939	939	939	0
323	20241018	154800	138785931	939	939	939	939	0
324	20241018	154700	138785931	939	939	939	939	0
325	20241018	154600	138785931	939	939	939	939	0
326	20241018	154500	138785931	939	939	939	939	0
327	20241018	154400	138785931	939	939	939	939	0
328	20241018	154300	138785931	939	939	939	939	0
329	20241018	154200	138785931	939	939	939	939	0
330	20241018	154100	138785931	939	939	939	939	0
331	20241018	154000	138785931	939	939	939	939	0
332	20241018	153900	138785931	939	939	939	939	14103
333	20241018	153800	138785931	939	939	939	939	0
334	20241018	153700	138785931	939	939	939	939	0
335	20241018	153600	138785931	939	939	939	939	0
336	20241018	153500	138785931	939	939	939	939	0
337	20241018	153400	138785931	939	939	939	939	0
338	20241018	153300	138785931	939	939	939	939	0
339	20241018	153200	138785931	939	939	939	939	0
340	20241018	153100	138785931	939	939	939	939	0
341	20241018	153000	138785931	939	939	939	939	14103
342	20241018	152900	125543214	937	937	937	937	0
343	20241018	152800	125543214	937	937	937	937	0
344	20241018	152700	125543214	937	937	937	937	0
345	20241018	152600	125543214	937	937	937	937	0
346	20241018	152500	125543214	937	937	937	937	0
347	20241018	152400	125543214	937	937	937	937	0
348	20241018	152300	125543214	937	937	937	937	0
349	20241018	152200	125543214	937	937	937	937	0
350	20241018	152100	125543214	937	937	937	937	0
351	20241018	152000	125543214	937	937	937	937	0
352	20241018	151900	125543214	937	937	937	937	0
353	20241018	151800	125543214	937	937	937	937	0
354	20241018	151700	125543214	937	937	937	937	0
355	20241018	151600	125543214	937	937	937	937	0
356	20241018	151500	125543214	937	935	937	935	5000
357	20241018	151400	120862363	935	935	935	935	0
358	20241018	151300	120862363	935	933	935	933	4000
359	20241018	151200	117126263	935	935	935	935	0
360	20241018	151100	117126263	935	931	935	931	3000
361	20241018	151000	114328318	934	934	934	934	0
362	20241018	150900	114328318	934	934	934	934	0
363	20241018	150800	114328318	934	934	934	934	0
364	20241018	150700	114328318	934	927	934	927	4000
365	20241018	150600	110616636	926	926	926	926	0
366	20241018	150500	110616636	926	928	928	926	3878
367	20241018	150400	107021557	927	930	930	927	3000
368	20241018	150300	104237682	935	935	935	935	0
369	20241018	150200	104237682	935	935	935	935	1
370	20241018	150100	104236747	930	931	931	930	1015
371	20241018	150000	103292048	935	935	935	935	1001
372	20241018	145900	102356113	931	931	931	931	1
373	20241018	145800	102355182	936	936	936	936	0
374	20241018	145700	102355182	936	936	936	936	0
375	20241018	145600	102355182	936	936	936	936	0
376	20241018	145500	102355182	936	936	936	936	0
377	20241018	145400	102355182	936	936	936	936	0
378	20241018	145300	102355182	936	936	936	936	0
379	20241018	145200	102355182	936	936	936	936	100
380	20241018	145100	102261582	936	936	936	936	0
381	20241018	145000	102261582	936	936	936	936	0
382	20241018	144900	102261582	936	936	936	936	0
383	20241018	144800	102261582	936	936	936	936	0
384	20241018	144700	102261582	936	936	936	936	0
385	20241018	144600	102261582	936	936	936	936	209
386	20241018	144500	102065958	936	935	936	935	1003
387	20241018	144400	101128150	935	935	935	935	1000
388	20241018	144300	100193150	935	935	935	935	0
389	20241018	144200	100193150	935	935	935	935	0
390	20241018	144100	100193150	935	935	935	935	0
391	20241018	144000	100193150	935	935	935	935	0
392	20241018	143900	100193150	935	935	935	935	0
393	20241018	143800	100193150	935	935	935	935	0
394	20241018	143700	100193150	935	935	935	935	0
395	20241018	143600	100193150	935	935	935	935	0
396	20241018	143500	100193150	935	934	935	934	100
397	20241018	143400	100099738	929	929	929	929	0
398	20241018	143300	100099738	929	929	929	929	150
399	20241018	143200	99960388	936	936	936	936	1
400	20241018	143100	99959452	935	935	935	930	1604
401	20241018	143000	98460212	931	931	931	931	104
402	20241018	142900	98363388	935	935	936	935	3002
403	20241018	142800	95556516	936	935	936	935	1001
404	20241018	142700	94620580	930	930	930	930	484
405	20241018	142600	94170460	936	935	936	935	900
406	20241018	142500	93328863	935	935	935	935	0
407	20241018	142400	93328863	935	935	936	930	2521
408	20241018	142300	90971917	936	934	936	934	1200
409	20241018	142200	89850318	934	934	934	934	10
410	20241018	142100	89840978	934	934	934	934	0
411	20241018	142000	89840978	934	934	934	934	0
412	20241018	141900	89840978	934	934	934	934	0
413	20241018	141800	89840978	934	934	934	934	25
414	20241018	141700	89817628	934	934	934	934	0
415	20241018	141600	89817628	934	934	934	934	1
416	20241018	141500	89816694	934	934	934	934	0
417	20241018	141400	89816694	934	934	934	934	0
418	20241018	141300	89816694	934	934	934	934	54
419	20241018	141200	89766258	934	934	934	934	500
420	20241018	141100	89299258	929	929	934	929	1536
421	20241018	141000	87868272	935	935	935	935	0
422	20241018	140900	87868272	935	934	935	934	1400
423	20241018	140800	86559672	934	934	934	934	100
424	20241018	140700	86466272	935	935	935	935	1
425	20241018	140600	86465337	935	935	935	935	0
426	20241018	140500	86465337	935	935	935	935	0
427	20241018	140400	86465337	935	935	935	935	0
428	20241018	140300	86465337	935	935	935	935	0
429	20241018	140200	86465337	935	935	935	935	0
430	20241018	140100	86465337	935	934	935	934	30
431	20241018	140000	86437314	934	928	934	928	1346
432	20241018	135900	85186955	928	928	928	928	1051
433	20241018	135800	84211627	925	925	925	925	0
434	20241018	135700	84211627	925	925	925	925	0
435	20241018	135600	84211627	925	927	927	925	2000
436	20241018	135500	82361374	928	928	928	928	0
437	20241018	135400	82361374	928	932	932	928	9855
438	20241018	135300	73212091	936	936	936	936	0
439	20241018	135200	73212091	936	936	936	936	0
440	20241018	135100	73212091	936	936	936	936	0
441	20241018	135000	73212091	936	936	936	936	0
442	20241018	134900	73212091	936	936	936	936	0
443	20241018	134800	73212091	936	936	936	936	0
444	20241018	134700	73212091	936	936	936	936	0
445	20241018	134600	73212091	936	936	936	936	0
446	20241018	134500	73212091	936	936	936	936	0
447	20241018	134400	73212091	936	936	936	936	0
448	20241018	134300	73212091	936	936	936	936	0
449	20241018	134200	73212091	936	936	936	936	0
450	20241018	134100	73212091	936	936	936	936	0
451	20241018	134000	73212091	936	936	936	936	0
452	20241018	133900	73212091	936	936	936	936	0
453	20241018	133800	73212091	936	936	936	936	0
454	20241018	133700	73212091	936	936	936	936	0
455	20241018	133600	73212091	936	936	936	936	0
456	20241018	133500	73212091	936	936	936	936	0
457	20241018	133400	73212091	936	936	936	936	0
458	20241018	133300	73212091	936	936	936	936	2
459	20241018	133200	73210219	937	937	937	937	0
460	20241018	133100	73210219	937	937	937	937	0
461	20241018	133000	73210219	937	937	937	937	1
462	20241018	132900	73209282	932	933	933	932	3
463	20241018	132800	73206485	943	933	943	932	23
464	20241018	132700	73184927	943	943	943	943	1
465	20241018	132600	73183984	943	943	943	943	0
466	20241018	132500	73183984	943	943	943	943	0
467	20241018	132400	73183984	943	933	943	933	3
468	20241018	132300	73181166	943	943	943	943	0
469	20241018	132200	73181166	943	943	943	943	0
470	20241018	132100	73181166	943	943	943	943	0
471	20241018	132000	73181166	943	943	943	943	0
472	20241018	131900	73181166	943	943	943	943	0
473	20241018	131800	73181166	943	943	943	943	0
474	20241018	131700	73181166	943	943	943	943	0
475	20241018	131600	73181166	943	941	943	941	17
476	20241018	131500	73165155	943	943	943	943	0
477	20241018	131400	73165155	943	942	943	942	6
478	20241018	131300	73159502	943	943	943	943	12
479	20241018	131200	73148186	943	943	943	943	0
480	20241018	131100	73148186	943	937	943	937	2588
481	20241018	131000	70719925	931	931	931	931	2
482	20241018	130900	70718063	938	938	938	938	19
483	20241018	130800	70700241	938	934	938	930	3377
484	20241018	130700	67558606	939	939	939	939	0
485	20241018	130600	67558606	939	939	939	939	0
486	20241018	130500	67558606	939	939	939	939	0
487	20241018	130400	67558606	939	939	939	939	0
488	20241018	130300	67558606	939	939	939	939	0
489	20241018	130200	67558606	939	939	939	939	0
490	20241018	130100	67558606	939	935	939	935	2
491	20241018	130000	67556732	939	939	939	939	0
492	20241018	125900	67556732	939	939	939	939	0
493	20241018	125800	67556732	939	935	939	935	53
494	20241018	125700	67507173	939	939	939	939	0
495	20241018	125600	67507173	939	939	939	939	0
496	20241018	125500	67507173	939	939	939	939	26
497	20241018	125400	67482759	939	939	939	939	8
498	20241018	125300	67475247	940	940	940	940	0
499	20241018	125200	67475247	940	940	940	940	0
500	20241018	125100	67475247	940	940	940	940	0
501	20241018	125000	67475247	940	940	940	940	0
502	20241018	124900	67475247	940	939	940	939	33
503	20241018	124800	67444257	939	939	939	939	75
504	20241018	124700	67373832	939	937	939	935	1029
505	20241018	124600	66409735	937	937	937	937	1
506	20241018	124500	66408798	930	930	930	930	0
507	20241018	124400	66408798	930	930	930	930	791
508	20241018	124300	65673168	931	931	931	931	57
509	20241018	124200	65620101	930	942	943	930	6273
510	20241018	124100	59780465	943	943	943	943	1
511	20241018	124000	59779522	943	943	943	943	0
512	20241018	123900	59779522	943	943	943	943	0
513	20241018	123800	59779522	943	943	943	943	0
514	20241018	123700	59779522	943	943	943	943	10
515	20241018	123600	59770092	943	939	943	939	134
516	20241018	123500	59644216	939	939	939	939	0
517	20241018	123400	59644216	939	939	939	939	0
518	20241018	123300	59644216	939	939	939	939	0
519	20241018	123200	59644216	939	939	939	939	0
520	20241018	123100	59644216	939	939	939	939	500
521	20241018	123000	59174716	930	939	939	930	14253
522	20241018	122900	45899427	940	940	940	940	0
523	20241018	122800	45899427	940	940	940	940	63
524	20241018	122700	45840207	943	943	943	943	0
525	20241018	122600	45840207	943	943	943	943	0
526	20241018	122500	45840207	943	943	943	943	0
527	20241018	122400	45840207	943	943	943	943	0
528	20241018	122300	45840207	943	942	943	942	88
529	20241018	122200	45757310	941	941	942	941	94
530	20241018	122100	45668844	939	939	939	939	0
531	20241018	122000	45668844	939	939	939	939	0
532	20241018	121900	45668844	939	939	939	939	1119
533	20241018	121800	44618103	939	939	939	939	10
534	20241018	121700	44608713	934	934	934	934	0
535	20241018	121600	44608713	934	934	934	934	0
536	20241018	121500	44608713	934	934	934	934	5000
537	20241018	121400	39938713	939	939	939	939	0
538	20241018	121300	39938713	939	939	939	939	0
539	20241018	121200	39938713	939	939	939	939	1
540	20241018	121100	39937774	932	932	932	932	0
541	20241018	121000	39937774	932	932	932	932	0
542	20241018	120900	39937774	932	935	935	932	5000
543	20241018	120800	35276170	941	941	941	941	0
544	20241018	120700	35276170	941	941	941	941	0
545	20241018	120600	35276170	941	941	941	941	0
546	20241018	120500	35276170	941	941	941	941	0
547	20241018	120400	35276170	941	941	941	941	0
548	20241018	120300	35276170	941	941	941	941	0
549	20241018	120200	35276170	941	941	941	941	1
550	20241018	120100	35275229	942	942	942	942	0
551	20241018	120000	35275229	942	942	942	942	0
552	20241018	115900	35275229	942	942	942	942	0
553	20241018	115800	35275229	942	942	942	942	0
554	20241018	115700	35275229	942	942	942	942	0
555	20241018	115600	35275229	942	942	942	942	0
556	20241018	115500	35275229	942	942	942	942	0
557	20241018	115400	35275229	942	942	942	941	8
558	20241018	115300	35267694	942	942	942	941	13
559	20241018	115200	35255449	943	942	943	941	17
560	20241018	115100	35239425	942	942	943	941	21
561	20241018	115000	35219644	942	942	942	941	19
562	20241018	114900	35201748	945	945	945	945	0
563	20241018	114800	35201748	945	940	945	931	10004
564	20241018	114700	25853645	940	940	940	940	0
565	20241018	114600	25853645	940	940	940	940	0
566	20241018	114500	25853645	940	940	940	940	0
567	20241018	114400	25853645	940	940	940	940	0
568	20241018	114300	25853645	940	940	940	940	30
569	20241018	114200	25825445	945	945	945	945	0
570	20241018	114100	25825445	945	945	945	943	102
571	20241018	114000	25729255	940	941	941	940	3
572	20241018	113900	25726433	945	945	945	945	0
573	20241018	113800	25726433	945	945	945	945	0
574	20241018	113700	25726433	945	945	945	945	0
575	20241018	113600	25726433	945	945	945	945	0
576	20241018	113500	25726433	945	945	945	945	0
577	20241018	113400	25726433	945	944	945	939	192
578	20241018	113300	25546128	939	940	940	939	1144
579	20241018	113200	24470912	940	941	941	940	604
580	20241018	113100	23903148	947	947	947	947	0
581	20241018	113000	23903148	947	946	947	946	11
582	20241018	112900	23892732	947	947	947	947	0
583	20241018	112800	23892732	947	946	947	946	2
584	20241018	112700	23890839	946	946	946	946	0
585	20241018	112600	23890839	946	946	946	946	100
586	20241018	112500	23796239	940	940	940	940	0
587	20241018	112400	23796239	940	940	940	940	0
588	20241018	112300	23796239	940	940	940	940	1
589	20241018	112200	23795299	947	947	947	947	0
590	20241018	112100	23795299	947	947	947	947	0
591	20241018	112000	23795299	947	947	947	947	0
592	20241018	111900	23795299	947	947	947	947	0
593	20241018	111800	23795299	947	946	947	946	2
594	20241018	111700	23793406	937	937	937	937	0
595	20241018	111600	23793406	937	937	937	937	0
596	20241018	111500	23793406	937	937	937	937	0
597	20241018	111400	23793406	937	938	938	937	145
598	20241018	111300	23657397	938	938	938	938	0
599	20241018	111200	23657397	938	938	938	938	1
600	20241018	111100	23656459	946	946	946	946	50
601	20241018	111000	23609159	947	947	947	947	0
602	20241018	110900	23609159	947	946	947	939	543
603	20241018	110800	23099267	939	939	939	939	1
604	20241018	110700	23098328	946	946	946	946	0
605	20241018	110600	23098328	946	946	946	946	0
606	20241018	110500	23098328	946	946	946	946	0
607	20241018	110400	23098328	946	946	946	946	0
608	20241018	110300	23098328	946	938	946	938	2
609	20241018	110200	23096444	939	941	941	939	4438
610	20241018	110100	18927262	940	941	941	940	702
611	20241018	110000	18266993	941	941	941	941	143
612	20241018	105900	18132430	941	943	943	941	5164
613	20241018	105800	13269386	949	949	949	949	0
614	20241018	105700	13269386	949	949	949	949	0
615	20241018	105600	13269386	949	949	949	949	0
616	20241018	105500	13269386	949	943	949	943	2
617	20241018	105400	13267494	943	943	943	943	0
618	20241018	105300	13267494	943	943	943	943	0
619	20241018	105200	13267494	943	943	943	943	0
620	20241018	105100	13267494	943	943	943	943	1
621	20241018	105000	13266551	949	949	949	949	10
622	20241018	104900	13257061	942	942	942	942	0
623	20241018	104800	13257061	942	944	944	942	945
624	20241018	104700	12366652	944	944	944	944	1
625	20241018	104600	12365708	944	944	944	944	0
626	20241018	104500	12365708	944	944	944	944	0
627	20241018	104400	12365708	944	944	944	944	0
628	20241018	104300	12365708	944	944	944	944	0
629	20241018	104200	12365708	944	949	949	944	22
630	20241018	104100	12344935	945	945	945	945	43
631	20241018	104000	12304300	945	947	949	945	2177
632	20241018	103900	10245409	950	950	950	950	0
633	20241018	103800	10245409	950	950	950	950	0
634	20241018	103700	10245409	950	950	950	950	1
635	20241018	103600	10244459	947	947	947	947	0
636	20241018	103500	10244459	947	947	947	947	1
637	20241018	103400	10243512	947	947	947	947	0
638	20241018	103300	10243512	947	947	947	947	0
639	20241018	103200	10243512	947	947	947	947	1
640	20241018	103100	10242565	948	948	948	948	0
641	20241018	103000	10242565	948	948	948	948	238
642	20241018	102900	10016941	950	948	950	948	2
643	20241018	102800	10015043	950	950	950	950	0
644	20241018	102700	10015043	950	950	950	950	155
645	20241018	102600	9867793	950	949	950	949	73
646	20241018	102500	9798498	950	950	950	950	0
647	20241018	102400	9798498	950	950	950	950	0
648	20241018	102300	9798498	950	950	950	950	18
649	20241018	102200	9781398	950	950	950	950	0
650	20241018	102100	9781398	950	950	950	950	0
651	20241018	102000	9781398	950	950	950	950	18
652	20241018	101900	9764298	950	950	950	950	1
653	20241018	101800	9763348	950	950	950	950	0
654	20241018	101700	9763348	950	950	950	950	0
655	20241018	101600	9763348	950	950	950	950	1
656	20241018	101500	9762398	948	948	948	948	0
657	20241018	101400	9762398	948	948	948	948	0
658	20241018	101300	9762398	948	948	948	948	0
659	20241018	101200	9762398	948	948	948	948	0
660	20241018	101100	9762398	948	948	948	948	0
661	20241018	101000	9762398	948	948	948	948	0
662	20241018	100900	9762398	948	948	948	948	0
663	20241018	100800	9762398	948	948	948	948	0
664	20241018	100700	9762398	948	948	948	948	1
665	20241018	100600	9761450	949	949	949	949	51
666	20241018	100500	9713051	950	950	950	950	1
667	20241018	100400	9712101	950	950	950	950	1
668	20241018	100300	9711151	953	953	953	953	1
669	20241018	100200	9710198	949	949	949	949	0
670	20241018	100100	9710198	949	949	949	949	0
671	20241018	100000	9710198	949	948	949	948	5760
672	20241018	095900	4248718	948	948	948	948	240
673	20241018	095800	4021198	953	953	953	953	0
674	20241018	095700	4021198	953	950	953	947	2105
675	20241018	095600	2026377	953	953	953	953	0
676	20241018	095500	2026377	953	953	953	953	0
677	20241018	095400	2026377	953	953	953	953	0
678	20241018	095300	2026377	953	953	953	953	1
679	20241018	095200	2025424	950	950	950	950	0
680	20241018	095100	2025424	950	950	950	950	100
681	20241018	095000	1930424	953	953	953	953	0
682	20241018	094900	1930424	953	953	953	953	18
683	20241018	094800	1913270	953	953	953	953	0
684	20241018	094700	1913270	953	953	953	953	0
685	20241018	094600	1913270	953	953	953	953	0
686	20241018	094500	1913270	953	953	953	953	0
687	20241018	094400	1913270	953	953	953	953	0
688	20241018	094300	1913270	953	953	953	953	0
689	20241018	094200	1913270	953	953	953	953	8
690	20241018	094100	1905646	953	953	953	953	100
691	20241018	094000	1810346	953	953	953	953	1
692	20241018	093900	1809393	950	950	950	950	0
693	20241018	093800	1809393	950	950	950	950	0
694	20241018	093700	1809393	950	950	950	950	100
695	20241018	093600	1714393	953	953	953	953	0
696	20241018	093500	1714393	953	953	953	953	0
697	20241018	093400	1714393	953	953	953	953	0
698	20241018	093300	1714393	953	953	953	953	0
699	20241018	093200	1714393	953	953	953	953	0
700	20241018	093100	1714393	953	953	953	953	0
701	20241018	093000	1714393	953	953	953	953	20
702	20241018	092900	1695333	954	954	954	954	0
703	20241018	092800	1695333	954	954	954	954	0
704	20241018	092700	1695333	954	954	954	954	0
705	20241018	092600	1695333	954	954	954	954	0
706	20241018	092500	1695333	954	954	954	954	0
707	20241018	092400	1695333	954	954	954	954	0
708	20241018	092300	1695333	954	954	954	954	0
709	20241018	092200	1695333	954	950	954	950	36
710	20241018	092100	1661129	951	951	951	951	50
711	20241018	092000	1613579	954	954	954	954	0
712	20241018	091900	1613579	954	954	954	954	1
713	20241018	091800	1612625	953	953	953	953	0
714	20241018	091700	1612625	953	953	953	953	500
715	20241018	091600	1136125	953	953	953	953	0
716	20241018	091500	1136125	953	953	953	953	0
717	20241018	091400	1136125	953	953	953	953	0
718	20241018	091300	1136125	953	953	953	953	0
719	20241018	091200	1136125	953	952	953	952	19
720	20241018	091100	1118036	948	948	948	948	0
721	20241018	091000	1118036	948	948	948	948	2
722	20241018	090900	1116140	952	952	952	952	0
723	20241018	090800	1116140	952	952	952	952	10
724	20241018	090700	1106620	952	951	952	951	12
725	20241018	090600	1095198	951	951	951	951	0
726	20241018	090500	1095198	951	951	951	951	2
727	20241018	090400	1093296	948	948	948	948	0
728	20241018	090300	1093296	948	948	948	948	0
729	20241018	090200	1093296	948	948	948	948	0
730	20241018	090100	1093296	948	948	948	948	0
731	20241018	090000	1093296	948	950	950	948	706