KissMeData/009310/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185300	53417393	395	395	395	395	5710
3	20241018	185200	53417393	395	395	395	395	0
4	20241018	185100	53417393	395	395	395	395	0
5	20241018	185000	53417393	395	395	395	395	0
6	20241018	184900	53417393	395	395	395	395	0
7	20241018	184800	53417393	395	395	395	395	0
8	20241018	184700	53417393	395	395	395	395	0
9	20241018	184600	53417393	395	395	395	395	0
10	20241018	184500	53417393	395	395	395	395	0
11	20241018	184400	53417393	395	395	395	395	0
12	20241018	184300	53417393	395	395	395	395	0
13	20241018	184200	53417393	395	395	395	395	0
14	20241018	184100	53417393	395	395	395	395	0
15	20241018	184000	53417393	395	395	395	395	0
16	20241018	183900	53417393	395	395	395	395	0
17	20241018	183800	53417393	395	395	395	395	0
18	20241018	183700	53417393	395	395	395	395	0
19	20241018	183600	53417393	395	395	395	395	0
20	20241018	183500	53417393	395	395	395	395	0
21	20241018	183400	53417393	395	395	395	395	0
22	20241018	183300	53417393	395	395	395	395	0
23	20241018	183200	53417393	395	395	395	395	0
24	20241018	183100	53417393	395	395	395	395	0
25	20241018	183000	53417393	395	395	395	395	0
26	20241018	182900	53417393	395	395	395	395	0
27	20241018	182800	53417393	395	395	395	395	0
28	20241018	182700	53417393	395	395	395	395	0
29	20241018	182600	53417393	395	395	395	395	0
30	20241018	182500	53417393	395	395	395	395	0
31	20241018	182400	53417393	395	395	395	395	0
32	20241018	182300	53417393	395	395	395	395	5710
33	20241018	182200	53417393	395	395	395	395	0
34	20241018	182100	53417393	395	395	395	395	0
35	20241018	182000	53417393	395	395	395	395	0
36	20241018	181900	53417393	395	395	395	395	0
37	20241018	181800	53417393	395	395	395	395	0
38	20241018	181700	53417393	395	395	395	395	0
39	20241018	181600	53417393	395	395	395	395	0
40	20241018	181500	53417393	395	395	395	395	0
41	20241018	181400	53417393	395	395	395	395	0
42	20241018	181300	53417393	395	395	395	395	0
43	20241018	181200	53417393	395	395	395	395	0
44	20241018	181100	53417393	395	395	395	395	0
45	20241018	181000	53417393	395	395	395	395	0
46	20241018	180900	53417393	395	395	395	395	0
47	20241018	180800	53417393	395	395	395	395	0
48	20241018	180700	53417393	395	395	395	395	0
49	20241018	180600	53417393	395	395	395	395	0
50	20241018	180500	53417393	395	395	395	395	0
51	20241018	180400	53417393	395	395	395	395	0
52	20241018	180300	53417393	395	395	395	395	0
53	20241018	180200	53417393	395	395	395	395	0
54	20241018	180100	53417393	395	395	395	395	0
55	20241018	180000	53417393	395	395	395	395	0
56	20241018	175900	53417393	395	395	395	395	0
57	20241018	175800	53417393	395	395	395	395	0
58	20241018	175700	53417393	395	395	395	395	0
59	20241018	175600	53417393	395	395	395	395	0
60	20241018	175500	53417393	395	395	395	395	0
61	20241018	175400	53417393	395	395	395	395	0
62	20241018	175300	53417393	395	395	395	395	5710
63	20241018	175200	53417393	395	395	395	395	0
64	20241018	175100	53417393	395	395	395	395	0
65	20241018	175000	53417393	395	395	395	395	0
66	20241018	174900	53417393	395	395	395	395	0
67	20241018	174800	53417393	395	395	395	395	0
68	20241018	174700	53417393	395	395	395	395	0
69	20241018	174600	53417393	395	395	395	395	0
70	20241018	174500	53417393	395	395	395	395	0
71	20241018	174400	53417393	395	395	395	395	0
72	20241018	174300	53417393	395	395	395	395	0
73	20241018	174200	53417393	395	395	395	395	0
74	20241018	174100	53417393	395	395	395	395	0
75	20241018	174000	53417393	395	395	395	395	0
76	20241018	173900	53417393	395	395	395	395	0
77	20241018	173800	53417393	395	395	395	395	0
78	20241018	173700	53417393	395	395	395	395	0
79	20241018	173600	53417393	395	395	395	395	0
80	20241018	173500	53417393	395	395	395	395	0
81	20241018	173400	53417393	395	395	395	395	0
82	20241018	173300	53417393	395	395	395	395	0
83	20241018	173200	53417393	395	395	395	395	0
84	20241018	173100	53417393	395	395	395	395	0
85	20241018	173000	53417393	395	395	395	395	0
86	20241018	172900	53417393	395	395	395	395	0
87	20241018	172800	53417393	395	395	395	395	0
88	20241018	172700	53417393	395	395	395	395	0
89	20241018	172600	53417393	395	395	395	395	0
90	20241018	172500	53417393	395	395	395	395	0
91	20241018	172400	53417393	395	395	395	395	0
92	20241018	172300	53417393	395	395	395	395	5710
93	20241018	172200	53417393	395	395	395	395	0
94	20241018	172100	53417393	395	395	395	395	0
95	20241018	172000	53417393	395	395	395	395	0
96	20241018	171900	53417393	395	395	395	395	0
97	20241018	171800	53417393	395	395	395	395	0
98	20241018	171700	53417393	395	395	395	395	0
99	20241018	171600	53417393	395	395	395	395	0
100	20241018	171500	53417393	395	395	395	395	0
101	20241018	171400	53417393	395	395	395	395	0
102	20241018	171300	53417393	395	395	395	395	0
103	20241018	171200	53417393	395	395	395	395	0
104	20241018	171100	53417393	395	395	395	395	0
105	20241018	171000	53417393	395	395	395	395	0
106	20241018	170900	53417393	395	395	395	395	0
107	20241018	170800	53417393	395	395	395	395	0
108	20241018	170700	53417393	395	395	395	395	0
109	20241018	170600	53417393	395	395	395	395	0
110	20241018	170500	53417393	395	395	395	395	0
111	20241018	170400	53417393	395	395	395	395	0
112	20241018	170300	53417393	395	395	395	395	0
113	20241018	170200	53417393	395	395	395	395	0
114	20241018	170100	53417393	395	395	395	395	0
115	20241018	170000	53417393	395	395	395	395	0
116	20241018	165900	53417393	395	395	395	395	0
117	20241018	165800	53417393	395	395	395	395	0
118	20241018	165700	53417393	395	395	395	395	0
119	20241018	165600	53417393	395	395	395	395	0
120	20241018	165500	53417393	395	395	395	395	0
121	20241018	165400	53417393	395	395	395	395	0
122	20241018	165300	53417393	395	395	395	395	5710
123	20241018	165200	53417393	395	395	395	395	0
124	20241018	165100	53417393	395	395	395	395	0
125	20241018	165000	53417393	395	395	395	395	0
126	20241018	164900	53417393	395	395	395	395	0
127	20241018	164800	53417393	395	395	395	395	0
128	20241018	164700	53417393	395	395	395	395	0
129	20241018	164600	53417393	395	395	395	395	0
130	20241018	164500	53417393	395	395	395	395	0
131	20241018	164400	53417393	395	395	395	395	0
132	20241018	164300	53417393	395	395	395	395	0
133	20241018	164200	53417393	395	395	395	395	0
134	20241018	164100	53417393	395	395	395	395	0
135	20241018	164000	53417393	395	395	395	395	0
136	20241018	163900	53417393	395	395	395	395	0
137	20241018	163800	53417393	395	395	395	395	0
138	20241018	163700	53417393	395	395	395	395	0
139	20241018	163600	53417393	395	395	395	395	0
140	20241018	163500	53417393	395	395	395	395	0
141	20241018	163400	53417393	395	395	395	395	0
142	20241018	163300	53417393	395	395	395	395	0
143	20241018	163200	53417393	395	395	395	395	0
144	20241018	163100	53417393	395	395	395	395	0
145	20241018	163000	53417393	395	395	395	395	0
146	20241018	162900	53417393	395	395	395	395	0
147	20241018	162800	53417393	395	395	395	395	0
148	20241018	162700	53417393	395	395	395	395	0
149	20241018	162600	53417393	395	395	395	395	0
150	20241018	162500	53417393	395	395	395	395	0
151	20241018	162400	53417393	395	395	395	395	0
152	20241018	162300	53417393	395	395	395	395	5710
153	20241018	162200	53417393	395	395	395	395	0
154	20241018	162100	53417393	395	395	395	395	0
155	20241018	162000	53417393	395	395	395	395	0
156	20241018	161900	53417393	395	395	395	395	0
157	20241018	161800	53417393	395	395	395	395	0
158	20241018	161700	53417393	395	395	395	395	0
159	20241018	161600	53417393	395	395	395	395	0
160	20241018	161500	53417393	395	395	395	395	0
161	20241018	161400	53417393	395	395	395	395	0
162	20241018	161300	53417393	395	395	395	395	0
163	20241018	161200	53417393	395	395	395	395	0
164	20241018	161100	53417393	395	395	395	395	0
165	20241018	161000	53417393	395	395	395	395	0
166	20241018	160900	53417393	395	395	395	395	0
167	20241018	160800	53417393	395	395	395	395	0
168	20241018	160700	53417393	395	395	395	395	0
169	20241018	160600	53417393	395	395	395	395	0
170	20241018	160500	53417393	395	395	395	395	0
171	20241018	160400	53417393	395	395	395	395	0
172	20241018	160300	53417393	395	395	395	395	0
173	20241018	160200	53417393	395	395	395	395	0
174	20241018	160100	53417393	395	395	395	395	0
175	20241018	160000	53417393	395	395	395	395	0
176	20241018	155900	53417393	395	395	395	395	0
177	20241018	155800	53417393	395	395	395	395	0
178	20241018	155700	53417393	395	395	395	395	0
179	20241018	155600	53417393	395	395	395	395	0
180	20241018	155500	53417393	395	395	395	395	0
181	20241018	155400	53417393	395	395	395	395	0
182	20241018	155300	53417393	395	395	395	395	5710
183	20241018	155200	53417393	395	395	395	395	0
184	20241018	155100	53417393	395	395	395	395	0
185	20241018	155000	53417393	395	395	395	395	0
186	20241018	154900	53417393	395	395	395	395	0
187	20241018	154800	53417393	395	395	395	395	0
188	20241018	154700	53417393	395	395	395	395	0
189	20241018	154600	53417393	395	395	395	395	0
190	20241018	154500	53417393	395	395	395	395	0
191	20241018	154400	53417393	395	395	395	395	0
192	20241018	154300	53417393	395	395	395	395	0
193	20241018	154200	53417393	395	395	395	395	0
194	20241018	154100	53417393	395	395	395	395	0
195	20241018	154000	53417393	395	395	395	395	0
196	20241018	153900	53417393	395	395	395	395	0
197	20241018	153800	53417393	395	395	395	395	0
198	20241018	153700	53417393	395	395	395	395	0
199	20241018	153600	53417393	395	395	395	395	0
200	20241018	153500	53417393	395	395	395	395	0
201	20241018	153400	53417393	395	395	395	395	0
202	20241018	153300	53417393	395	395	395	395	0
203	20241018	153200	53417393	395	395	395	395	0
204	20241018	153100	53417393	395	395	395	395	0
205	20241018	153000	53417393	395	395	395	395	5710
206	20241018	152900	51161943	397	397	397	397	0
207	20241018	152800	51161943	397	397	397	397	0
208	20241018	152700	51161943	397	397	397	397	0
209	20241018	152600	51161943	397	397	397	397	0
210	20241018	152500	51161943	397	397	397	397	0
211	20241018	152400	51161943	397	397	397	397	0
212	20241018	152300	51161943	397	397	397	397	0
213	20241018	152200	51161943	397	397	397	397	0
214	20241018	152100	51161943	397	397	397	397	0
215	20241018	152000	51161943	397	397	397	397	0
216	20241018	151900	51161943	397	397	397	397	0
217	20241018	151800	51161943	397	397	397	397	0
218	20241018	151700	51161943	397	397	397	397	0
219	20241018	151600	51161943	397	397	397	397	0
220	20241018	151500	51161943	397	395	397	393	2077
221	20241018	151400	50345207	397	397	397	397	0
222	20241018	151300	50345207	397	397	397	397	0
223	20241018	151200	50345207	397	397	397	397	0
224	20241018	151100	50345207	397	397	397	397	0
225	20241018	151000	50345207	397	397	397	397	0
226	20241018	150900	50345207	397	397	397	397	0
227	20241018	150800	50345207	397	397	397	397	4
228	20241018	150700	50343619	397	395	397	394	4285
229	20241018	150600	48652629	395	396	396	395	1648
230	20241018	150500	48000969	396	396	396	396	0
231	20241018	150400	48000969	396	396	396	396	0
232	20241018	150300	48000969	396	396	396	396	300
233	20241018	150200	47882169	396	396	396	396	0
234	20241018	150100	47882169	396	397	397	396	1713
235	20241018	150000	47203819	399	399	399	399	0
236	20241018	145900	47203819	399	399	399	399	0
237	20241018	145800	47203819	399	399	399	399	0
238	20241018	145700	47203819	399	399	399	399	0
239	20241018	145600	47203819	399	399	399	399	0
240	20241018	145500	47203819	399	399	399	399	0
241	20241018	145400	47203819	399	399	399	399	70
242	20241018	145300	47175889	400	400	400	400	0
243	20241018	145200	47175889	400	400	400	400	0
244	20241018	145100	47175889	400	400	400	400	0
245	20241018	145000	47175889	400	400	400	400	0
246	20241018	144900	47175889	400	400	400	400	0
247	20241018	144800	47175889	400	400	400	400	0
248	20241018	144700	47175889	400	400	400	400	0
249	20241018	144600	47175889	400	400	400	400	0
250	20241018	144500	47175889	400	400	400	400	0
251	20241018	144400	47175889	400	400	400	400	0
252	20241018	144300	47175889	400	400	400	400	0
253	20241018	144200	47175889	400	400	400	400	6
254	20241018	144100	47173489	400	400	400	400	2
255	20241018	144000	47172689	400	400	400	400	0
256	20241018	143900	47172689	400	400	400	400	0
257	20241018	143800	47172689	400	399	400	399	107
258	20241018	143700	47129995	399	399	399	399	0
259	20241018	143600	47129995	399	399	399	399	0
260	20241018	143500	47129995	399	399	399	399	0
261	20241018	143400	47129995	399	399	399	399	0
262	20241018	143300	47129995	399	399	399	399	0
263	20241018	143200	47129995	399	399	399	399	21
264	20241018	143100	47121616	399	399	399	399	0
265	20241018	143000	47121616	399	399	399	399	0
266	20241018	142900	47121616	399	399	399	399	0
267	20241018	142800	47121616	399	399	399	399	0
268	20241018	142700	47121616	399	399	399	399	1
269	20241018	142600	47121217	399	399	399	399	0
270	20241018	142500	47121217	399	399	399	399	0
271	20241018	142400	47121217	399	399	399	399	0
272	20241018	142300	47121217	399	399	399	399	0
273	20241018	142200	47121217	399	399	399	399	0
274	20241018	142100	47121217	399	399	399	399	0
275	20241018	142000	47121217	399	399	399	399	0
276	20241018	141900	47121217	399	399	399	399	0
277	20241018	141800	47121217	399	399	399	399	0
278	20241018	141700	47121217	399	399	399	399	176
279	20241018	141600	47050993	399	397	399	397	29
280	20241018	141500	47039473	397	397	397	397	0
281	20241018	141400	47039473	397	397	397	397	0
282	20241018	141300	47039473	397	397	397	397	0
283	20241018	141200	47039473	397	397	397	397	0
284	20241018	141100	47039473	397	397	397	397	0
285	20241018	141000	47039473	397	397	397	397	27
286	20241018	140900	47028754	397	397	397	397	0
287	20241018	140800	47028754	397	397	397	397	0
288	20241018	140700	47028754	397	397	397	397	0
289	20241018	140600	47028754	397	397	397	397	0
290	20241018	140500	47028754	397	397	397	397	0
291	20241018	140400	47028754	397	397	397	397	0
292	20241018	140300	47028754	397	397	397	397	0
293	20241018	140200	47028754	397	397	397	397	0
294	20241018	140100	47028754	397	397	397	397	0
295	20241018	140000	47028754	397	397	397	397	0
296	20241018	135900	47028754	397	397	397	397	0
297	20241018	135800	47028754	397	397	397	397	0
298	20241018	135700	47028754	397	397	397	397	0
299	20241018	135600	47028754	397	397	397	397	0
300	20241018	135500	47028754	397	397	397	397	0
301	20241018	135400	47028754	397	397	397	397	0
302	20241018	135300	47028754	397	397	397	397	0
303	20241018	135200	47028754	397	397	397	397	0
304	20241018	135100	47028754	397	397	397	397	0
305	20241018	135000	47028754	397	397	397	397	0
306	20241018	134900	47028754	397	397	397	397	0
307	20241018	134800	47028754	397	397	397	397	3
308	20241018	134700	47027563	397	397	397	397	0
309	20241018	134600	47027563	397	397	397	397	10
310	20241018	134500	47023593	397	397	397	397	0
311	20241018	134400	47023593	397	397	397	397	0
312	20241018	134300	47023593	397	397	397	397	0
313	20241018	134200	47023593	397	397	397	397	0
314	20241018	134100	47023593	397	397	397	397	0
315	20241018	134000	47023593	397	397	397	397	10
316	20241018	133900	47019623	397	397	397	397	10
317	20241018	133800	47015653	397	397	397	397	0
318	20241018	133700	47015653	397	397	397	397	0
319	20241018	133600	47015653	397	397	397	397	0
320	20241018	133500	47015653	397	397	397	397	0
321	20241018	133400	47015653	397	397	397	397	0
322	20241018	133300	47015653	397	397	397	397	0
323	20241018	133200	47015653	397	397	397	397	0
324	20241018	133100	47015653	397	397	397	397	1
325	20241018	133000	47015256	397	397	397	397	0
326	20241018	132900	47015256	397	397	397	397	0
327	20241018	132800	47015256	397	397	397	397	0
328	20241018	132700	47015256	397	397	397	397	0
329	20241018	132600	47015256	397	397	397	397	0
330	20241018	132500	47015256	397	397	397	397	0
331	20241018	132400	47015256	397	397	397	397	0
332	20241018	132300	47015256	397	397	397	397	0
333	20241018	132200	47015256	397	397	397	397	1
334	20241018	132100	47014859	397	397	397	397	0
335	20241018	132000	47014859	397	397	397	397	0
336	20241018	131900	47014859	397	397	397	397	0
337	20241018	131800	47014859	397	397	397	397	0
338	20241018	131700	47014859	397	397	397	397	0
339	20241018	131600	47014859	397	397	397	397	0
340	20241018	131500	47014859	397	397	397	397	0
341	20241018	131400	47014859	397	397	397	397	30
342	20241018	131300	47002949	397	397	397	397	0
343	20241018	131200	47002949	397	397	397	397	0
344	20241018	131100	47002949	397	397	397	397	0
345	20241018	131000	47002949	397	397	397	397	0
346	20241018	130900	47002949	397	397	397	397	0
347	20241018	130800	47002949	397	397	397	397	0
348	20241018	130700	47002949	397	397	397	397	0
349	20241018	130600	47002949	397	397	397	397	0
350	20241018	130500	47002949	397	397	397	397	0
351	20241018	130400	47002949	397	397	397	397	0
352	20241018	130300	47002949	397	397	397	397	0
353	20241018	130200	47002949	397	396	397	396	1101
354	20241018	130100	46566952	397	397	397	397	0
355	20241018	130000	46566952	397	397	397	397	0
356	20241018	125900	46566952	397	397	397	397	0
357	20241018	125800	46566952	397	397	397	397	0
358	20241018	125700	46566952	397	397	397	397	0
359	20241018	125600	46566952	397	397	397	397	0
360	20241018	125500	46566952	397	397	397	397	0
361	20241018	125400	46566952	397	397	397	397	0
362	20241018	125300	46566952	397	397	397	397	0
363	20241018	125200	46566952	397	397	397	397	0
364	20241018	125100	46566952	397	397	397	397	11
365	20241018	125000	46562585	395	395	395	395	0
366	20241018	124900	46562585	395	395	395	395	0
367	20241018	124800	46562585	395	395	395	395	0
368	20241018	124700	46562585	395	396	396	395	45
369	20241018	124600	46544788	397	397	397	397	0
370	20241018	124500	46544788	397	397	397	397	0
371	20241018	124400	46544788	397	397	397	397	0
372	20241018	124300	46544788	397	397	397	397	0
373	20241018	124200	46544788	397	397	397	397	0
374	20241018	124100	46544788	397	397	397	397	0
375	20241018	124000	46544788	397	397	397	397	14
376	20241018	123900	46539230	398	398	398	398	0
377	20241018	123800	46539230	398	398	398	398	0
378	20241018	123700	46539230	398	398	398	398	0
379	20241018	123600	46539230	398	398	398	398	0
380	20241018	123500	46539230	398	398	398	398	0
381	20241018	123400	46539230	398	398	398	398	0
382	20241018	123300	46539230	398	398	398	398	0
383	20241018	123200	46539230	398	398	398	398	0
384	20241018	123100	46539230	398	398	398	398	0
385	20241018	123000	46539230	398	398	398	398	94
386	20241018	122900	46501818	398	398	398	398	500
387	20241018	122800	46302818	398	398	398	398	0
388	20241018	122700	46302818	398	398	398	398	0
389	20241018	122600	46302818	398	398	398	398	380
390	20241018	122500	46151578	399	399	399	399	0
391	20241018	122400	46151578	399	399	399	399	0
392	20241018	122300	46151578	399	399	399	399	0
393	20241018	122200	46151578	399	399	399	399	0
394	20241018	122100	46151578	399	399	399	399	0
395	20241018	122000	46151578	399	399	399	399	0
396	20241018	121900	46151578	399	399	399	399	0
397	20241018	121800	46151578	399	399	399	399	0
398	20241018	121700	46151578	399	399	399	399	0
399	20241018	121600	46151578	399	399	399	399	0
400	20241018	121500	46151578	399	399	399	399	0
401	20241018	121400	46151578	399	399	399	399	0
402	20241018	121300	46151578	399	399	399	399	0
403	20241018	121200	46151578	399	399	399	399	0
404	20241018	121100	46151578	399	399	399	399	0
405	20241018	121000	46151578	399	399	399	399	0
406	20241018	120900	46151578	399	399	399	399	0
407	20241018	120800	46151578	399	399	399	399	0
408	20241018	120700	46151578	399	399	399	399	0
409	20241018	120600	46151578	399	399	399	399	0
410	20241018	120500	46151578	399	399	399	399	0
411	20241018	120400	46151578	399	399	399	399	0
412	20241018	120300	46151578	399	399	399	399	0
413	20241018	120200	46151578	399	399	399	399	0
414	20241018	120100	46151578	399	399	399	399	0
415	20241018	120000	46151578	399	399	399	399	0
416	20241018	115900	46151578	399	399	399	399	0
417	20241018	115800	46151578	399	399	399	399	0
418	20241018	115700	46151578	399	399	399	399	5
419	20241018	115600	46149583	395	395	395	395	29
420	20241018	115500	46138128	395	395	395	395	0
421	20241018	115400	46138128	395	396	396	395	20000
422	20241018	115300	38236272	396	396	396	396	2103
423	20241018	115200	37403484	396	396	396	396	64
424	20241018	115100	37378140	396	396	396	396	1000
425	20241018	115000	36982140	399	399	399	399	0
426	20241018	114900	36982140	399	399	399	399	0
427	20241018	114800	36982140	399	399	399	399	0
428	20241018	114700	36982140	399	399	399	399	0
429	20241018	114600	36982140	399	399	399	399	0
430	20241018	114500	36982140	399	399	399	399	0
431	20241018	114400	36982140	399	399	399	399	0
432	20241018	114300	36982140	399	399	399	399	0
433	20241018	114200	36982140	399	399	399	399	0
434	20241018	114100	36982140	399	399	399	399	0
435	20241018	114000	36982140	399	399	399	399	0
436	20241018	113900	36982140	399	399	399	399	0
437	20241018	113800	36982140	399	399	399	399	0
438	20241018	113700	36982140	399	399	399	399	0
439	20241018	113600	36982140	399	399	399	399	0
440	20241018	113500	36982140	399	399	399	399	5
441	20241018	113400	36980145	399	399	399	399	1
442	20241018	113300	36979746	399	399	399	399	0
443	20241018	113200	36979746	399	399	399	399	0
444	20241018	113100	36979746	399	399	399	399	0
445	20241018	113000	36979746	399	399	399	399	0
446	20241018	112900	36979746	399	399	399	399	1
447	20241018	112800	36979347	396	396	396	396	0
448	20241018	112700	36979347	396	396	396	396	0
449	20241018	112600	36979347	396	397	397	396	22
450	20241018	112500	36970631	397	397	397	397	0
451	20241018	112400	36970631	397	397	397	397	0
452	20241018	112300	36970631	397	397	397	397	22
453	20241018	112200	36961897	399	399	399	399	0
454	20241018	112100	36961897	399	399	399	399	0
455	20241018	112000	36961897	399	399	399	399	0
456	20241018	111900	36961897	399	399	399	399	0
457	20241018	111800	36961897	399	399	399	399	0
458	20241018	111700	36961897	399	399	399	399	1
459	20241018	111600	36961498	397	397	397	397	0
460	20241018	111500	36961498	397	397	397	397	0
461	20241018	111400	36961498	397	397	397	397	0
462	20241018	111300	36961498	397	397	397	397	0
463	20241018	111200	36961498	397	397	397	397	533
464	20241018	111100	36749897	397	397	397	397	0
465	20241018	111000	36749897	397	397	397	397	17
466	20241018	110900	36743148	400	400	400	400	0
467	20241018	110800	36743148	400	400	400	400	0
468	20241018	110700	36743148	400	400	400	400	0
469	20241018	110600	36743148	400	400	400	400	1
470	20241018	110500	36742748	397	397	397	397	0
471	20241018	110400	36742748	397	397	397	397	0
472	20241018	110300	36742748	397	397	397	397	0
473	20241018	110200	36742748	397	397	397	397	0
474	20241018	110100	36742748	397	397	397	397	0
475	20241018	110000	36742748	397	397	397	397	0
476	20241018	105900	36742748	397	397	397	397	10000
477	20241018	105800	32772748	397	397	397	397	0
478	20241018	105700	32772748	397	397	397	397	0
479	20241018	105600	32772748	397	397	397	397	0
480	20241018	105500	32772748	397	397	397	397	3
481	20241018	105400	32771557	397	397	397	397	3
482	20241018	105300	32770366	401	401	401	401	0
483	20241018	105200	32770366	401	401	401	401	0
484	20241018	105100	32770366	401	401	401	401	0
485	20241018	105000	32770366	401	400	401	400	10
486	20241018	104900	32766365	400	398	400	397	18
487	20241018	104800	32759215	401	399	401	399	154
488	20241018	104700	32697767	399	398	399	398	187
489	20241018	104600	32623340	399	399	399	399	0
490	20241018	104500	32623340	399	399	399	399	1
491	20241018	104400	32622941	397	397	397	397	0
492	20241018	104300	32622941	397	398	398	397	17
493	20241018	104200	32616189	396	396	396	396	0
494	20241018	104100	32616189	396	396	396	396	0
495	20241018	104000	32616189	396	396	396	396	0
496	20241018	103900	32616189	396	396	396	396	0
497	20241018	103800	32616189	396	396	396	396	0
498	20241018	103700	32616189	396	396	396	396	0
499	20241018	103600	32616189	396	400	400	396	4549
500	20241018	103500	30805762	400	398	400	398	2030
501	20241018	103400	29993822	400	400	400	400	0
502	20241018	103300	29993822	400	399	400	399	221
503	20241018	103200	29905642	399	399	399	399	0
504	20241018	103100	29905642	399	399	399	399	0
505	20241018	103000	29905642	399	399	399	399	0
506	20241018	102900	29905642	399	399	399	399	3
507	20241018	102800	29904445	399	399	399	399	1
508	20241018	102700	29904046	397	397	397	397	0
509	20241018	102600	29904046	397	397	397	397	0
510	20241018	102500	29904046	397	397	397	397	1
511	20241018	102400	29903649	399	399	399	399	3
512	20241018	102300	29902452	397	397	397	397	0
513	20241018	102200	29902452	397	397	397	397	0
514	20241018	102100	29902452	397	397	397	397	470
515	20241018	102000	29715862	397	397	397	397	0
516	20241018	101900	29715862	397	397	397	397	669
517	20241018	101800	29450269	397	397	397	397	15
518	20241018	101700	29444314	397	397	397	397	0
519	20241018	101600	29444314	397	397	397	397	0
520	20241018	101500	29444314	397	397	397	397	0
521	20241018	101400	29444314	397	397	397	397	2000
522	20241018	101300	28650314	397	397	397	397	0
523	20241018	101200	28650314	397	397	397	397	0
524	20241018	101100	28650314	397	397	397	397	0
525	20241018	101000	28650314	397	397	397	397	0
526	20241018	100900	28650314	397	397	397	397	0
527	20241018	100800	28650314	397	396	397	396	7803
528	20241018	100700	25559923	396	396	396	396	19301
529	20241018	100600	17916727	398	398	398	398	670
530	20241018	100500	17650067	398	398	398	398	2332
531	20241018	100400	16721931	398	398	398	398	3
532	20241018	100300	16720737	398	398	398	398	0
533	20241018	100200	16720737	398	398	398	398	1
534	20241018	100100	16720339	396	396	396	396	0
535	20241018	100000	16720339	396	396	396	396	0
536	20241018	095900	16720339	396	396	396	396	0
537	20241018	095800	16720339	396	396	396	396	0
538	20241018	095700	16720339	396	396	396	396	0
539	20241018	095600	16720339	396	396	396	396	1
540	20241018	095500	16719943	396	396	396	396	0
541	20241018	095400	16719943	396	398	398	396	19
542	20241018	095300	16712415	398	398	398	398	1
543	20241018	095200	16712017	396	396	396	396	0
544	20241018	095100	16712017	396	398	398	396	59
545	20241018	095000	16688635	398	398	398	398	0
546	20241018	094900	16688635	398	398	398	398	0
547	20241018	094800	16688635	398	398	398	398	20
548	20241018	094700	16680675	399	399	399	399	0
549	20241018	094600	16680675	399	399	399	399	19
550	20241018	094500	16673094	399	399	399	399	0
551	20241018	094400	16673094	399	399	399	399	0
552	20241018	094300	16673094	399	399	399	399	26
553	20241018	094200	16662720	399	399	399	399	0
554	20241018	094100	16662720	399	399	399	399	0
555	20241018	094000	16662720	399	399	399	399	0
556	20241018	093900	16662720	399	399	399	399	30
557	20241018	093800	16650750	399	399	399	399	11
558	20241018	093700	16646361	396	396	396	396	0
559	20241018	093600	16646361	396	397	397	396	24145
560	20241018	093500	7083338	399	399	399	399	1
561	20241018	093400	7082939	399	399	399	399	7
562	20241018	093300	7080146	397	397	397	397	0
563	20241018	093200	7080146	397	397	397	397	75
564	20241018	093100	7050371	399	399	399	399	2
565	20241018	093000	7049573	399	399	399	399	0
566	20241018	092900	7049573	399	398	399	398	11
567	20241018	092800	7045194	399	399	399	399	13
568	20241018	092700	7040007	399	399	399	399	0
569	20241018	092600	7040007	399	399	399	399	0
570	20241018	092500	7040007	399	398	399	397	14
571	20241018	092400	7034441	399	399	399	399	0
572	20241018	092300	7034441	399	399	399	399	2
573	20241018	092200	7033643	399	399	399	399	2
574	20241018	092100	7032845	398	398	398	398	0
575	20241018	092000	7032845	398	398	398	398	47
576	20241018	091900	7014139	400	400	400	400	0
577	20241018	091800	7014139	400	400	400	400	2
578	20241018	091700	7013339	399	399	399	399	0
579	20241018	091600	7013339	399	399	399	399	1031
580	20241018	091500	6601970	399	399	399	399	2
581	20241018	091400	6601172	398	398	398	398	159
582	20241018	091300	6537890	398	398	398	398	1
583	20241018	091200	6537492	397	397	397	397	0
584	20241018	091100	6537492	397	398	398	397	6736
585	20241018	091000	3863290	398	398	398	398	550
586	20241018	090900	3644390	398	398	398	398	0
587	20241018	090800	3644390	398	398	398	398	0
588	20241018	090700	3644390	398	398	398	398	0
589	20241018	090600	3644390	398	398	398	398	0
590	20241018	090500	3644390	398	398	398	398	1
591	20241018	090400	3643992	396	396	396	396	8715
592	20241018	090300	192852	396	396	396	396	0
593	20241018	090200	192852	396	396	396	396	0
594	20241018	090100	192852	396	396	396	396	10
595	20241018	090000	188892	396	396	396	396	477