KissMeData/104040/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201300	214459286	979	979	979	979	1403
3	20241018	201200	214459286	979	979	979	979	0
4	20241018	201100	214459286	979	979	979	979	0
5	20241018	201000	214459286	979	979	979	979	0
6	20241018	200900	214459286	979	979	979	979	0
7	20241018	200800	214459286	979	979	979	979	0
8	20241018	200700	214459286	979	979	979	979	0
9	20241018	200600	214459286	979	979	979	979	0
10	20241018	200500	214459286	979	979	979	979	0
11	20241018	200400	214459286	979	979	979	979	0
12	20241018	200300	214459286	979	979	979	979	0
13	20241018	200200	214459286	979	979	979	979	0
14	20241018	200100	214459286	979	979	979	979	0
15	20241018	200000	214459286	979	979	979	979	0
16	20241018	195900	214459286	979	979	979	979	0
17	20241018	195800	214459286	979	979	979	979	0
18	20241018	195700	214459286	979	979	979	979	0
19	20241018	195600	214459286	979	979	979	979	0
20	20241018	195500	214459286	979	979	979	979	0
21	20241018	195400	214459286	979	979	979	979	0
22	20241018	195300	214459286	979	979	979	979	0
23	20241018	195200	214459286	979	979	979	979	0
24	20241018	195100	214459286	979	979	979	979	0
25	20241018	195000	214459286	979	979	979	979	0
26	20241018	194900	214459286	979	979	979	979	0
27	20241018	194800	214459286	979	979	979	979	0
28	20241018	194700	214459286	979	979	979	979	0
29	20241018	194600	214459286	979	979	979	979	0
30	20241018	194500	214459286	979	979	979	979	0
31	20241018	194400	214459286	979	979	979	979	0
32	20241018	194300	214459286	979	979	979	979	1403
33	20241018	194200	214459286	979	979	979	979	0
34	20241018	194100	214459286	979	979	979	979	0
35	20241018	194000	214459286	979	979	979	979	0
36	20241018	193900	214459286	979	979	979	979	0
37	20241018	193800	214459286	979	979	979	979	0
38	20241018	193700	214459286	979	979	979	979	0
39	20241018	193600	214459286	979	979	979	979	0
40	20241018	193500	214459286	979	979	979	979	0
41	20241018	193400	214459286	979	979	979	979	0
42	20241018	193300	214459286	979	979	979	979	0
43	20241018	193200	214459286	979	979	979	979	0
44	20241018	193100	214459286	979	979	979	979	0
45	20241018	193000	214459286	979	979	979	979	0
46	20241018	192900	214459286	979	979	979	979	0
47	20241018	192800	214459286	979	979	979	979	0
48	20241018	192700	214459286	979	979	979	979	0
49	20241018	192600	214459286	979	979	979	979	0
50	20241018	192500	214459286	979	979	979	979	0
51	20241018	192400	214459286	979	979	979	979	0
52	20241018	192300	214459286	979	979	979	979	0
53	20241018	192200	214459286	979	979	979	979	0
54	20241018	192100	214459286	979	979	979	979	0
55	20241018	192000	214459286	979	979	979	979	0
56	20241018	191900	214459286	979	979	979	979	0
57	20241018	191800	214459286	979	979	979	979	0
58	20241018	191700	214459286	979	979	979	979	0
59	20241018	191600	214459286	979	979	979	979	0
60	20241018	191500	214459286	979	979	979	979	0
61	20241018	191400	214459286	979	979	979	979	0
62	20241018	191300	214459286	979	979	979	979	1403
63	20241018	191200	214459286	979	979	979	979	0
64	20241018	191100	214459286	979	979	979	979	0
65	20241018	191000	214459286	979	979	979	979	0
66	20241018	190900	214459286	979	979	979	979	0
67	20241018	190800	214459286	979	979	979	979	0
68	20241018	190700	214459286	979	979	979	979	0
69	20241018	190600	214459286	979	979	979	979	0
70	20241018	190500	214459286	979	979	979	979	0
71	20241018	190400	214459286	979	979	979	979	0
72	20241018	190300	214459286	979	979	979	979	0
73	20241018	190200	214459286	979	979	979	979	0
74	20241018	190100	214459286	979	979	979	979	0
75	20241018	190000	214459286	979	979	979	979	0
76	20241018	185900	214459286	979	979	979	979	0
77	20241018	185800	214459286	979	979	979	979	0
78	20241018	185700	214459286	979	979	979	979	0
79	20241018	185600	214459286	979	979	979	979	0
80	20241018	185500	214459286	979	979	979	979	0
81	20241018	185400	214459286	979	979	979	979	0
82	20241018	185300	214459286	979	979	979	979	0
83	20241018	185200	214459286	979	979	979	979	0
84	20241018	185100	214459286	979	979	979	979	0
85	20241018	185000	214459286	979	979	979	979	0
86	20241018	184900	214459286	979	979	979	979	0
87	20241018	184800	214459286	979	979	979	979	0
88	20241018	184700	214459286	979	979	979	979	0
89	20241018	184600	214459286	979	979	979	979	0
90	20241018	184500	214459286	979	979	979	979	0
91	20241018	184400	214459286	979	979	979	979	0
92	20241018	184300	214459286	979	979	979	979	1403
93	20241018	184200	214459286	979	979	979	979	0
94	20241018	184100	214459286	979	979	979	979	0
95	20241018	184000	214459286	979	979	979	979	0
96	20241018	183900	214459286	979	979	979	979	0
97	20241018	183800	214459286	979	979	979	979	0
98	20241018	183700	214459286	979	979	979	979	0
99	20241018	183600	214459286	979	979	979	979	0
100	20241018	183500	214459286	979	979	979	979	0
101	20241018	183400	214459286	979	979	979	979	0
102	20241018	183300	214459286	979	979	979	979	0
103	20241018	183200	214459286	979	979	979	979	0
104	20241018	183100	214459286	979	979	979	979	0
105	20241018	183000	214459286	979	979	979	979	0
106	20241018	182900	214459286	979	979	979	979	0
107	20241018	182800	214459286	979	979	979	979	0
108	20241018	182700	214459286	979	979	979	979	0
109	20241018	182600	214459286	979	979	979	979	0
110	20241018	182500	214459286	979	979	979	979	0
111	20241018	182400	214459286	979	979	979	979	0
112	20241018	182300	214459286	979	979	979	979	0
113	20241018	182200	214459286	979	979	979	979	0
114	20241018	182100	214459286	979	979	979	979	0
115	20241018	182000	214459286	979	979	979	979	0
116	20241018	181900	214459286	979	979	979	979	0
117	20241018	181800	214459286	979	979	979	979	0
118	20241018	181700	214459286	979	979	979	979	0
119	20241018	181600	214459286	979	979	979	979	0
120	20241018	181500	214459286	979	979	979	979	0
121	20241018	181400	214459286	979	979	979	979	0
122	20241018	181300	214459286	979	979	979	979	1403
123	20241018	181200	214459286	979	979	979	979	0
124	20241018	181100	214459286	979	979	979	979	0
125	20241018	181000	214459286	979	979	979	979	0
126	20241018	180900	214459286	979	979	979	979	0
127	20241018	180800	214459286	979	979	979	979	0
128	20241018	180700	214459286	979	979	979	979	0
129	20241018	180600	214459286	979	979	979	979	0
130	20241018	180500	214459286	979	979	979	979	0
131	20241018	180400	214459286	979	979	979	979	0
132	20241018	180300	214459286	979	979	979	979	0
133	20241018	180200	214459286	979	979	979	979	0
134	20241018	180100	214459286	979	979	979	979	0
135	20241018	180000	214459286	979	979	979	979	0
136	20241018	175900	214459286	979	979	979	979	0
137	20241018	175800	214459286	979	979	979	979	0
138	20241018	175700	214459286	979	979	979	979	0
139	20241018	175600	214459286	979	979	979	979	0
140	20241018	175500	214459286	979	979	979	979	0
141	20241018	175400	214459286	979	979	979	979	0
142	20241018	175300	214459286	979	979	979	979	0
143	20241018	175200	214459286	979	979	979	979	0
144	20241018	175100	214459286	979	979	979	979	0
145	20241018	175000	214459286	979	979	979	979	0
146	20241018	174900	214459286	979	979	979	979	0
147	20241018	174800	214459286	979	979	979	979	0
148	20241018	174700	214459286	979	979	979	979	0
149	20241018	174600	214459286	979	979	979	979	0
150	20241018	174500	214459286	979	979	979	979	0
151	20241018	174400	214459286	979	979	979	979	0
152	20241018	174300	214459286	979	979	979	979	1403
153	20241018	174200	214459286	979	979	979	979	0
154	20241018	174100	214459286	979	979	979	979	0
155	20241018	174000	214459286	979	979	979	979	0
156	20241018	173900	214459286	979	979	979	979	0
157	20241018	173800	214459286	979	979	979	979	0
158	20241018	173700	214459286	979	979	979	979	0
159	20241018	173600	214459286	979	979	979	979	0
160	20241018	173500	214459286	979	979	979	979	0
161	20241018	173400	214459286	979	979	979	979	0
162	20241018	173300	214459286	979	979	979	979	0
163	20241018	173200	214459286	979	979	979	979	0
164	20241018	173100	214459286	979	979	979	979	0
165	20241018	173000	214459286	979	979	979	979	0
166	20241018	172900	214459286	979	979	979	979	0
167	20241018	172800	214459286	979	979	979	979	0
168	20241018	172700	214459286	979	979	979	979	0
169	20241018	172600	214459286	979	979	979	979	0
170	20241018	172500	214459286	979	979	979	979	0
171	20241018	172400	214459286	979	979	979	979	0
172	20241018	172300	214459286	979	979	979	979	0
173	20241018	172200	214459286	979	979	979	979	0
174	20241018	172100	214459286	979	979	979	979	0
175	20241018	172000	214459286	979	979	979	979	0
176	20241018	171900	214459286	979	979	979	979	0
177	20241018	171800	214459286	979	979	979	979	0
178	20241018	171700	214459286	979	979	979	979	0
179	20241018	171600	214459286	979	979	979	979	0
180	20241018	171500	214459286	979	979	979	979	0
181	20241018	171400	214459286	979	979	979	979	0
182	20241018	171300	214459286	979	979	979	979	1403
183	20241018	171200	214459286	979	979	979	979	0
184	20241018	171100	214459286	979	979	979	979	0
185	20241018	171000	214459286	979	979	979	979	0
186	20241018	170900	214459286	979	979	979	979	0
187	20241018	170800	214459286	979	979	979	979	0
188	20241018	170700	214459286	979	979	979	979	0
189	20241018	170600	214459286	979	979	979	979	0
190	20241018	170500	214459286	979	979	979	979	0
191	20241018	170400	214459286	979	979	979	979	0
192	20241018	170300	214459286	979	979	979	979	0
193	20241018	170200	214459286	979	979	979	979	0
194	20241018	170100	214459286	979	979	979	979	0
195	20241018	170000	214459286	979	979	979	979	0
196	20241018	165900	214459286	979	979	979	979	0
197	20241018	165800	214459286	979	979	979	979	0
198	20241018	165700	214459286	979	979	979	979	0
199	20241018	165600	214459286	979	979	979	979	0
200	20241018	165500	214459286	979	979	979	979	0
201	20241018	165400	214459286	979	979	979	979	0
202	20241018	165300	214459286	979	979	979	979	0
203	20241018	165200	214459286	979	979	979	979	0
204	20241018	165100	214459286	979	979	979	979	0
205	20241018	165000	214459286	979	979	979	979	0
206	20241018	164900	214459286	979	979	979	979	0
207	20241018	164800	214459286	979	979	979	979	0
208	20241018	164700	214459286	979	979	979	979	0
209	20241018	164600	214459286	979	979	979	979	0
210	20241018	164500	214459286	979	979	979	979	0
211	20241018	164400	214459286	979	979	979	979	0
212	20241018	164300	214459286	979	979	979	979	1403
213	20241018	164200	214459286	979	979	979	979	0
214	20241018	164100	214459286	979	979	979	979	0
215	20241018	164000	214459286	979	979	979	979	0
216	20241018	163900	214459286	979	979	979	979	0
217	20241018	163800	214459286	979	979	979	979	0
218	20241018	163700	214459286	979	979	979	979	0
219	20241018	163600	214459286	979	979	979	979	0
220	20241018	163500	214459286	979	979	979	979	0
221	20241018	163400	214459286	979	979	979	979	0
222	20241018	163300	214459286	979	979	979	979	0
223	20241018	163200	214459286	979	979	979	979	0
224	20241018	163100	214459286	979	979	979	979	0
225	20241018	163000	214459286	979	979	979	979	0
226	20241018	162900	214459286	979	979	979	979	0
227	20241018	162800	214459286	979	979	979	979	0
228	20241018	162700	214459286	979	979	979	979	0
229	20241018	162600	214459286	979	979	979	979	0
230	20241018	162500	214459286	979	979	979	979	0
231	20241018	162400	214459286	979	979	979	979	0
232	20241018	162300	214459286	979	979	979	979	0
233	20241018	162200	214459286	979	979	979	979	0
234	20241018	162100	214459286	979	979	979	979	0
235	20241018	162000	214459286	979	979	979	979	0
236	20241018	161900	214459286	979	979	979	979	0
237	20241018	161800	214459286	979	979	979	979	0
238	20241018	161700	214459286	979	979	979	979	0
239	20241018	161600	214459286	979	979	979	979	0
240	20241018	161500	214459286	979	979	979	979	0
241	20241018	161400	214459286	979	979	979	979	0
242	20241018	161300	214459286	979	979	979	979	1403
243	20241018	161200	214459286	979	979	979	979	0
244	20241018	161100	214459286	979	979	979	979	0
245	20241018	161000	214459286	979	979	979	979	0
246	20241018	160900	214459286	979	979	979	979	0
247	20241018	160800	214459286	979	979	979	979	0
248	20241018	160700	214459286	979	979	979	979	0
249	20241018	160600	214459286	979	979	979	979	0
250	20241018	160500	214459286	979	979	979	979	0
251	20241018	160400	214459286	979	979	979	979	0
252	20241018	160300	214459286	979	979	979	979	0
253	20241018	160200	214459286	979	979	979	979	0
254	20241018	160100	214459286	979	979	979	979	0
255	20241018	160000	214459286	979	979	979	979	0
256	20241018	155900	214459286	979	979	979	979	0
257	20241018	155800	214459286	979	979	979	979	0
258	20241018	155700	214459286	979	979	979	979	0
259	20241018	155600	214459286	979	979	979	979	0
260	20241018	155500	214459286	979	979	979	979	0
261	20241018	155400	214459286	979	979	979	979	0
262	20241018	155300	214459286	979	979	979	979	0
263	20241018	155200	214459286	979	979	979	979	0
264	20241018	155100	214459286	979	979	979	979	0
265	20241018	155000	214459286	979	979	979	979	0
266	20241018	154900	214459286	979	979	979	979	0
267	20241018	154800	214459286	979	979	979	979	0
268	20241018	154700	214459286	979	979	979	979	0
269	20241018	154600	214459286	979	979	979	979	0
270	20241018	154500	214459286	979	979	979	979	0
271	20241018	154400	214459286	979	979	979	979	0
272	20241018	154300	214459286	979	979	979	979	1403
273	20241018	154200	214459286	979	979	979	979	0
274	20241018	154100	214459286	979	979	979	979	0
275	20241018	154000	214459286	979	979	979	979	0
276	20241018	153900	214459286	979	979	979	979	0
277	20241018	153800	214459286	979	979	979	979	0
278	20241018	153700	214459286	979	979	979	979	0
279	20241018	153600	214459286	979	979	979	979	0
280	20241018	153500	214459286	979	979	979	979	0
281	20241018	153400	214459286	979	979	979	979	0
282	20241018	153300	214459286	979	979	979	979	0
283	20241018	153200	214459286	979	979	979	979	0
284	20241018	153100	214459286	979	979	979	979	0
285	20241018	153000	214459286	979	979	979	979	1403
286	20241018	152900	213085749	981	981	981	981	0
287	20241018	152800	213085749	981	981	981	981	0
288	20241018	152700	213085749	981	981	981	981	0
289	20241018	152600	213085749	981	981	981	981	0
290	20241018	152500	213085749	981	981	981	981	0
291	20241018	152400	213085749	981	981	981	981	0
292	20241018	152300	213085749	981	981	981	981	0
293	20241018	152200	213085749	981	981	981	981	0
294	20241018	152100	213085749	981	981	981	981	0
295	20241018	152000	213085749	981	981	981	981	0
296	20241018	151900	213085749	981	978	981	977	12445
297	20241018	151800	200924130	980	979	980	979	65
298	20241018	151700	200860494	978	978	979	978	241
299	20241018	151600	200624732	980	978	980	978	653
300	20241018	151500	199986096	980	978	980	978	100
301	20241018	151400	199888294	980	980	980	980	3
302	20241018	151300	199885354	980	979	980	979	101
303	20241018	151200	199786474	980	978	980	977	1005
304	20241018	151100	198804572	980	980	980	980	0
305	20241018	151000	198804572	980	979	980	977	5151
306	20241018	150900	193771057	980	980	980	980	0
307	20241018	150800	193771057	980	981	981	978	9457
308	20241018	150700	184510657	981	979	981	978	5323
309	20241018	150600	179296114	980	980	980	980	11
310	20241018	150500	179285334	978	980	981	978	6923
311	20241018	150400	172509787	981	981	981	979	1026
312	20241018	150300	171505299	981	980	981	980	69
313	20241018	150200	171437660	981	981	981	981	1
314	20241018	150100	171436679	981	980	981	980	70
315	20241018	150000	171368069	980	980	980	980	508
316	20241018	145900	170870229	979	979	979	979	90
317	20241018	145800	170782119	979	979	979	979	800
318	20241018	145700	169998919	980	980	980	980	311
319	20241018	145600	169694139	980	980	980	980	1000
320	20241018	145500	168714139	980	981	981	980	1131
321	20241018	145400	167605751	980	980	980	980	4000
322	20241018	145300	163685751	981	981	981	981	18
323	20241018	145200	163668093	981	981	981	981	1
324	20241018	145100	163667112	981	980	981	980	371
325	20241018	145000	163303521	980	981	981	980	4846
326	20241018	144900	158554239	982	982	982	982	1
327	20241018	144800	158553257	981	982	982	981	832
328	20241018	144700	157736715	983	983	983	983	0
329	20241018	144600	157736715	983	983	983	983	0
330	20241018	144500	157736715	983	983	983	983	0
331	20241018	144400	157736715	983	983	983	983	1
332	20241018	144300	157735732	981	982	982	981	69
333	20241018	144200	157668041	981	982	982	981	777
334	20241018	144100	156905698	983	983	983	983	0
335	20241018	144000	156905698	983	983	983	983	0
336	20241018	143900	156905698	983	983	983	983	0
337	20241018	143800	156905698	983	983	983	983	100
338	20241018	143700	156807398	984	984	984	984	0
339	20241018	143600	156807398	984	983	984	983	2
340	20241018	143500	156805431	984	984	984	984	0
341	20241018	143400	156805431	984	984	984	984	0
342	20241018	143300	156805431	984	984	984	984	100
343	20241018	143200	156707031	984	984	984	984	0
344	20241018	143100	156707031	984	984	984	984	0
345	20241018	143000	156707031	984	984	984	984	0
346	20241018	142900	156707031	984	984	984	984	0
347	20241018	142800	156707031	984	983	984	983	18
348	20241018	142700	156689329	984	984	984	984	0
349	20241018	142600	156689329	984	984	984	984	0
350	20241018	142500	156689329	984	984	984	984	0
351	20241018	142400	156689329	984	984	984	984	0
352	20241018	142300	156689329	984	982	984	981	1115
353	20241018	142200	155595509	985	984	985	984	29
354	20241018	142100	155566954	985	985	985	985	0
355	20241018	142000	155566954	985	985	985	985	0
356	20241018	141900	155566954	985	985	985	985	0
357	20241018	141800	155566954	985	985	985	985	102
358	20241018	141700	155466484	985	985	985	985	0
359	20241018	141600	155466484	985	985	985	985	1
360	20241018	141500	155465499	984	984	984	984	9
361	20241018	141400	155456643	984	984	984	984	0
362	20241018	141300	155456643	984	984	984	984	1
363	20241018	141200	155455659	985	985	985	985	0
364	20241018	141100	155455659	985	984	985	981	3425
365	20241018	141000	152095378	984	984	984	984	0
366	20241018	140900	152095378	984	984	984	984	0
367	20241018	140800	152095378	984	984	984	984	1
368	20241018	140700	152094394	981	981	981	981	40
369	20241018	140600	152055154	984	984	984	984	7
370	20241018	140500	152048266	984	984	984	984	1
371	20241018	140400	152047282	984	984	984	984	0
372	20241018	140300	152047282	984	984	984	984	5
373	20241018	140200	152042362	981	981	981	981	331
374	20241018	140100	151717651	984	982	984	982	140
375	20241018	140000	151579971	984	984	984	981	2701
376	20241018	135900	148930257	981	981	981	981	10
377	20241018	135800	148920447	981	981	981	981	10
378	20241018	135700	148910637	984	981	984	981	11
379	20241018	135600	148899843	981	984	984	981	21
380	20241018	135500	148879239	981	984	984	981	31
381	20241018	135400	148848822	981	981	981	981	12
382	20241018	135300	148837050	984	981	984	981	20
383	20241018	135200	148817427	984	984	984	984	1
384	20241018	135100	148816443	984	984	984	984	0
385	20241018	135000	148816443	984	984	984	984	20
386	20241018	134900	148796763	984	984	984	984	0
387	20241018	134800	148796763	984	984	984	984	0
388	20241018	134700	148796763	984	984	984	984	0
389	20241018	134600	148796763	984	980	984	980	1518
390	20241018	134500	147307763	982	982	982	982	0
391	20241018	134400	147307763	982	982	982	982	0
392	20241018	134300	147307763	982	982	982	982	0
393	20241018	134200	147307763	982	982	982	982	0
394	20241018	134100	147307763	982	982	982	982	0
395	20241018	134000	147307763	982	982	982	982	0
396	20241018	133900	147307763	982	982	982	979	250
397	20241018	133800	147062848	982	982	982	982	1
398	20241018	133700	147061866	981	982	982	981	139
399	20241018	133600	146925505	980	980	980	980	4
400	20241018	133500	146921585	984	984	984	984	0
401	20241018	133400	146921585	984	984	984	984	0
402	20241018	133300	146921585	984	984	984	984	0
403	20241018	133200	146921585	984	984	984	984	20
404	20241018	133100	146901905	984	984	984	984	0
405	20241018	133000	146901905	984	984	984	984	0
406	20241018	132900	146901905	984	984	984	984	0
407	20241018	132800	146901905	984	984	984	984	0
408	20241018	132700	146901905	984	984	984	984	0
409	20241018	132600	146901905	984	984	984	984	10
410	20241018	132500	146892065	984	984	984	984	0
411	20241018	132400	146892065	984	984	984	984	0
412	20241018	132300	146892065	984	984	984	984	0
413	20241018	132200	146892065	984	984	984	984	0
414	20241018	132100	146892065	984	984	984	984	0
415	20241018	132000	146892065	984	981	984	981	102
416	20241018	131900	146792000	985	985	985	985	0
417	20241018	131800	146792000	985	985	985	985	0
418	20241018	131700	146792000	985	985	985	985	1
419	20241018	131600	146791015	980	980	980	980	4
420	20241018	131500	146787095	985	985	985	985	0
421	20241018	131400	146787095	985	985	985	985	1
422	20241018	131300	146786110	979	980	980	979	2818
423	20241018	131200	144027167	985	985	985	985	0
424	20241018	131100	144027167	985	985	985	985	0
425	20241018	131000	144027167	985	980	985	979	1910
426	20241018	130900	142156217	982	982	982	982	0
427	20241018	130800	142156217	982	982	982	982	0
428	20241018	130700	142156217	982	982	982	982	0
429	20241018	130600	142156217	982	982	982	982	0
430	20241018	130500	142156217	982	982	982	982	0
431	20241018	130400	142156217	982	982	982	982	0
432	20241018	130300	142156217	982	982	982	982	0
433	20241018	130200	142156217	982	982	982	982	0
434	20241018	130100	142156217	982	982	982	980	1242
435	20241018	130000	140938043	982	982	982	982	11
436	20241018	125900	140927241	985	985	985	985	19
437	20241018	125800	140908526	985	985	985	985	0
438	20241018	125700	140908526	985	985	985	985	0
439	20241018	125600	140908526	985	985	985	985	0
440	20241018	125500	140908526	985	985	985	985	100
441	20241018	125400	140810026	985	985	985	985	0
442	20241018	125300	140810026	985	985	985	985	0
443	20241018	125200	140810026	985	985	985	985	0
444	20241018	125100	140810026	985	985	985	985	0
445	20241018	125000	140810026	985	985	985	985	0
446	20241018	124900	140810026	985	985	985	985	0
447	20241018	124800	140810026	985	985	985	985	0
448	20241018	124700	140810026	985	981	985	979	262
449	20241018	124600	140553505	985	985	985	985	0
450	20241018	124500	140553505	985	985	985	979	5411
451	20241018	124400	135255819	986	986	986	986	11
452	20241018	124300	135244973	979	983	983	979	8066
453	20241018	124200	127336699	987	987	987	983	30
454	20241018	124100	127307201	983	983	983	983	100
455	20241018	124000	127208901	988	988	988	988	0
456	20241018	123900	127208901	988	988	988	988	0
457	20241018	123800	127208901	988	988	988	988	0
458	20241018	123700	127208901	988	988	988	988	0
459	20241018	123600	127208901	988	988	988	988	0
460	20241018	123500	127208901	988	988	988	988	0
461	20241018	123400	127208901	988	988	988	988	0
462	20241018	123300	127208901	988	988	988	988	0
463	20241018	123200	127208901	988	988	988	988	0
464	20241018	123100	127208901	988	988	988	988	0
465	20241018	123000	127208901	988	988	988	988	0
466	20241018	122900	127208901	988	988	988	988	0
467	20241018	122800	127208901	988	988	988	988	0
468	20241018	122700	127208901	988	988	988	988	0
469	20241018	122600	127208901	988	988	988	988	1
470	20241018	122500	127207913	983	984	984	983	500
471	20241018	122400	126716404	988	988	988	988	1
472	20241018	122300	126715416	983	988	988	983	1013
473	20241018	122200	125718897	988	984	988	984	401
474	20241018	122100	125324309	988	988	988	988	0
475	20241018	122000	125324309	988	988	988	988	0
476	20241018	121900	125324309	988	988	988	988	0
477	20241018	121800	125324309	988	988	988	988	0
478	20241018	121700	125324309	988	988	988	988	0
479	20241018	121600	125324309	988	984	988	984	3
480	20241018	121500	125321353	988	988	988	988	0
481	20241018	121400	125321353	988	988	988	988	0
482	20241018	121300	125321353	988	988	988	988	0
483	20241018	121200	125321353	988	988	988	988	0
484	20241018	121100	125321353	988	988	988	988	0
485	20241018	121000	125321353	988	988	988	988	0
486	20241018	120900	125321353	988	988	988	988	0
487	20241018	120800	125321353	988	988	988	988	0
488	20241018	120700	125321353	988	988	988	988	0
489	20241018	120600	125321353	988	988	988	988	0
490	20241018	120500	125321353	988	988	988	988	0
491	20241018	120400	125321353	988	988	988	988	100
492	20241018	120300	125222553	988	988	988	988	0
493	20241018	120200	125222553	988	988	988	988	10
494	20241018	120100	125212673	988	988	988	988	0
495	20241018	120000	125212673	988	988	988	988	0
496	20241018	115900	125212673	988	988	988	988	80
497	20241018	115800	125133633	988	988	988	988	0
498	20241018	115700	125133633	988	988	988	988	0
499	20241018	115600	125133633	988	988	988	988	0
500	20241018	115500	125133633	988	988	988	988	0
501	20241018	115400	125133633	988	985	988	985	2
502	20241018	115300	125131660	988	988	988	988	0
503	20241018	115200	125131660	988	988	988	988	0
504	20241018	115100	125131660	988	988	988	988	0
505	20241018	115000	125131660	988	988	988	988	1
506	20241018	114900	125130672	983	983	983	983	0
507	20241018	114800	125130672	983	984	984	983	70
508	20241018	114700	125061846	988	988	988	988	0
509	20241018	114600	125061846	988	983	988	983	943
510	20241018	114500	124134857	988	988	988	988	1
511	20241018	114400	124133869	984	984	984	984	0
512	20241018	114300	124133869	984	984	984	984	2
513	20241018	114200	124131901	988	988	988	988	0
514	20241018	114100	124131901	988	984	988	984	31
515	20241018	114000	124101393	988	984	988	984	2
516	20241018	113900	124099421	988	988	988	988	0
517	20241018	113800	124099421	988	984	988	984	4
518	20241018	113700	124095481	984	984	988	984	30
519	20241018	113600	124065957	989	984	989	984	566
520	20241018	113500	123509008	989	989	989	989	0
521	20241018	113400	123509008	989	989	989	989	10
522	20241018	113300	123499118	990	984	990	983	29
523	20241018	113200	123470576	990	990	990	990	0
524	20241018	113100	123470576	990	990	990	990	0
525	20241018	113000	123470576	990	990	990	990	0
526	20241018	112900	123470576	990	990	990	990	0
527	20241018	112800	123470576	990	984	990	984	62
528	20241018	112700	123409562	990	984	990	984	18
529	20241018	112600	123391844	990	989	990	989	66
530	20241018	112500	123326565	989	989	989	989	0
531	20241018	112400	123326565	989	989	989	989	0
532	20241018	112300	123326565	989	984	989	984	26
533	20241018	112200	123300915	990	990	990	990	0
534	20241018	112100	123300915	990	990	990	990	0
535	20241018	112000	123300915	990	989	990	989	52
536	20241018	111900	123249485	984	991	991	984	164
537	20241018	111800	123087794	991	989	991	986	8059
538	20241018	111700	115137857	993	993	993	993	0
539	20241018	111600	115137857	993	993	993	993	1
540	20241018	111500	115136864	987	987	993	987	20
541	20241018	111400	115117112	987	987	987	987	57
542	20241018	111300	115060853	993	993	993	993	1
543	20241018	111200	115059860	987	993	993	987	21
544	20241018	111100	115039127	987	990	990	987	2520
545	20241018	111000	112546611	995	995	995	995	2
546	20241018	110900	112544621	990	996	996	990	1200
547	20241018	110800	111355556	992	992	992	992	10
548	20241018	110700	111345636	991	991	991	991	0
549	20241018	110600	111345636	991	990	991	990	3
550	20241018	110500	111342664	997	997	997	997	1
551	20241018	110400	111341667	990	990	990	990	0
552	20241018	110300	111341667	990	990	990	990	12
553	20241018	110200	111329787	990	990	990	990	120
554	20241018	110100	111210987	990	995	995	990	478
555	20241018	110000	110736853	995	995	995	995	2
556	20241018	105900	110734863	996	996	996	996	56
557	20241018	105800	110679087	997	1002	1002	997	106
558	20241018	105700	110573400	1002	1002	1002	1002	1007
559	20241018	105600	109564386	1002	1001	1002	1001	244
560	20241018	105500	109320141	1001	995	1001	995	2144
561	20241018	105400	107174843	1001	1000	1001	1000	1214
562	20241018	105300	105960536	1000	1000	1000	1000	207
563	20241018	105200	105753536	1000	994	1000	991	584
564	20241018	105100	105169596	1002	998	1002	991	31137
565	20241018	105000	73997044	998	998	998	998	0
566	20241018	104900	73997044	998	999	999	998	63
567	20241018	104800	73934115	999	997	999	997	200
568	20241018	104700	73734339	999	980	999	980	12100
569	20241018	104600	61788944	984	980	984	980	4269
570	20241018	104500	57605316	984	980	984	980	209
571	20241018	104400	57400492	980	984	984	980	344
572	20241018	104300	57063368	984	980	984	980	27
573	20241018	104200	57036904	984	984	984	984	0
574	20241018	104100	57036904	984	980	984	980	101
575	20241018	104000	56937920	980	980	980	980	9
576	20241018	103900	56929100	984	984	984	984	0
577	20241018	103800	56929100	984	984	984	984	0
578	20241018	103700	56929100	984	980	984	980	1098
579	20241018	103600	55853040	984	984	984	984	8
580	20241018	103500	55845168	984	984	984	984	0
581	20241018	103400	55845168	984	984	984	984	2
582	20241018	103300	55843200	980	982	984	980	1501
583	20241018	103200	54372192	980	980	980	980	0
584	20241018	103100	54372192	980	980	980	980	1
585	20241018	103000	54371212	984	980	984	980	320
586	20241018	102900	54057608	979	981	981	979	1088
587	20241018	102800	52991960	984	984	984	984	0
588	20241018	102700	52991960	984	984	984	984	13
589	20241018	102600	52979168	984	979	984	979	3067
590	20241018	102500	49969506	979	979	979	979	9
591	20241018	102400	49960695	979	981	981	979	1956
592	20241018	102300	48043925	980	981	981	980	73
593	20241018	102200	47972355	984	984	984	984	0
594	20241018	102100	47972355	984	984	984	984	0
595	20241018	102000	47972355	984	984	984	984	5
596	20241018	101900	47967435	984	984	984	984	0
597	20241018	101800	47967435	984	984	984	984	0
598	20241018	101700	47967435	984	984	984	984	0
599	20241018	101600	47967435	984	984	984	984	0
600	20241018	101500	47967435	984	981	984	980	5579
601	20241018	101400	42499776	984	984	984	984	0
602	20241018	101300	42499776	984	984	984	984	0
603	20241018	101200	42499776	984	984	984	984	0
604	20241018	101100	42499776	984	980	984	980	518
605	20241018	101000	41992132	984	980	984	980	1250
606	20241018	100900	40766932	980	980	980	980	290
607	20241018	100800	40482732	980	980	980	980	446
608	20241018	100700	40045652	984	984	984	984	26
609	20241018	100600	40020068	984	980	984	980	2575
610	20241018	100500	37496548	981	981	981	981	240
611	20241018	100400	37261108	980	981	981	980	5082
612	20241018	100300	32280503	982	982	982	982	1
613	20241018	100200	32279521	985	985	985	985	34
614	20241018	100100	32246031	985	985	985	985	0
615	20241018	100000	32246031	985	985	985	985	1
616	20241018	095900	32245046	980	981	985	980	6017
617	20241018	095800	26347725	985	985	985	985	0
618	20241018	095700	26347725	985	985	985	985	0
619	20241018	095600	26347725	985	985	985	985	0
620	20241018	095500	26347725	985	985	985	985	0
621	20241018	095400	26347725	985	985	985	985	5
622	20241018	095300	26342800	981	981	981	981	0
623	20241018	095200	26342800	981	981	981	981	2
624	20241018	095100	26340838	981	981	981	981	0
625	20241018	095000	26340838	981	981	981	981	410
626	20241018	094900	25938628	985	985	985	985	0
627	20241018	094800	25938628	985	985	985	985	0
628	20241018	094700	25938628	985	985	985	985	518
629	20241018	094600	25428398	981	981	981	981	0
630	20241018	094500	25428398	981	981	981	981	1
631	20241018	094400	25427417	985	985	985	985	34
632	20241018	094300	25393927	985	980	985	980	89
633	20241018	094200	25306702	985	985	985	985	4
634	20241018	094100	25302762	980	980	980	980	0
635	20241018	094000	25302762	980	980	980	980	56
636	20241018	093900	25247882	980	980	980	980	26
637	20241018	093800	25222402	980	981	981	980	506
638	20241018	093700	24726054	981	984	984	981	187
639	20241018	093600	24542595	984	984	984	984	0
640	20241018	093500	24542595	984	984	984	984	19
641	20241018	093400	24523899	980	980	980	980	250
642	20241018	093300	24278899	980	981	984	980	1700
643	20241018	093200	22611507	984	984	984	984	0
644	20241018	093100	22611507	984	984	984	984	0
645	20241018	093000	22611507	984	984	984	984	0
646	20241018	092900	22611507	984	984	984	984	1059
647	20241018	092800	21569451	986	984	986	984	2
648	20241018	092700	21567481	981	986	986	981	90
649	20241018	092600	21479186	981	981	981	981	15
650	20241018	092500	21464471	981	980	981	980	2223
651	20241018	092400	19285930	980	980	980	980	605
652	20241018	092300	18693030	981	981	981	981	0
653	20241018	092200	18693030	981	981	981	981	0
654	20241018	092100	18693030	981	981	981	981	20
655	20241018	092000	18673410	986	980	986	980	4
656	20241018	091900	18669472	980	980	980	980	1064
657	20241018	091800	17626752	980	986	986	980	4280
658	20241018	091700	13430751	986	986	986	981	127
659	20241018	091600	13306104	982	982	982	982	866
660	20241018	091500	12455692	981	981	981	981	10
661	20241018	091400	12445882	987	987	987	987	0
662	20241018	091300	12445882	987	987	987	987	0
663	20241018	091200	12445882	987	987	987	987	0
664	20241018	091100	12445882	987	981	987	981	31
665	20241018	091000	12415465	981	987	987	981	16
666	20241018	090900	12399757	987	987	987	980	1702
667	20241018	090800	10729995	987	987	987	987	16
668	20241018	090700	10714203	987	981	987	981	327
669	20241018	090600	10393050	981	982	982	980	2200
670	20241018	090500	8236847	980	980	980	980	0
671	20241018	090400	8236847	980	981	989	980	5460
672	20241018	090300	2884200	981	990	990	981	217
673	20241018	090200	2670813	990	982	990	982	106
674	20241018	090100	2566681	990	990	990	990	0
675	20241018	090000	2566681	990	983	990	981	2610