KissMeData/109960/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201400	26798109	541	541	541	541	212
3	20241017	201300	26798109	541	541	541	541	0
4	20241017	201200	26798109	541	541	541	541	0
5	20241017	201100	26798109	541	541	541	541	0
6	20241017	201000	26798109	541	541	541	541	0
7	20241017	200900	26798109	541	541	541	541	0
8	20241017	200800	26798109	541	541	541	541	0
9	20241017	200700	26798109	541	541	541	541	0
10	20241017	200600	26798109	541	541	541	541	0
11	20241017	200500	26798109	541	541	541	541	0
12	20241017	200400	26798109	541	541	541	541	0
13	20241017	200300	26798109	541	541	541	541	0
14	20241017	200200	26798109	541	541	541	541	0
15	20241017	200100	26798109	541	541	541	541	0
16	20241017	200000	26798109	541	541	541	541	0
17	20241017	195900	26798109	541	541	541	541	0
18	20241017	195800	26798109	541	541	541	541	0
19	20241017	195700	26798109	541	541	541	541	0
20	20241017	195600	26798109	541	541	541	541	0
21	20241017	195500	26798109	541	541	541	541	0
22	20241017	195400	26798109	541	541	541	541	0
23	20241017	195300	26798109	541	541	541	541	0
24	20241017	195200	26798109	541	541	541	541	0
25	20241017	195100	26798109	541	541	541	541	0
26	20241017	195000	26798109	541	541	541	541	0
27	20241017	194900	26798109	541	541	541	541	0
28	20241017	194800	26798109	541	541	541	541	0
29	20241017	194700	26798109	541	541	541	541	0
30	20241017	194600	26798109	541	541	541	541	0
31	20241017	194500	26798109	541	541	541	541	0
32	20241017	194400	26798109	541	541	541	541	212
33	20241017	194300	26798109	541	541	541	541	0
34	20241017	194200	26798109	541	541	541	541	0
35	20241017	194100	26798109	541	541	541	541	0
36	20241017	194000	26798109	541	541	541	541	0
37	20241017	193900	26798109	541	541	541	541	0
38	20241017	193800	26798109	541	541	541	541	0
39	20241017	193700	26798109	541	541	541	541	0
40	20241017	193600	26798109	541	541	541	541	0
41	20241017	193500	26798109	541	541	541	541	0
42	20241017	193400	26798109	541	541	541	541	0
43	20241017	193300	26798109	541	541	541	541	0
44	20241017	193200	26798109	541	541	541	541	0
45	20241017	193100	26798109	541	541	541	541	0
46	20241017	193000	26798109	541	541	541	541	0
47	20241017	192900	26798109	541	541	541	541	0
48	20241017	192800	26798109	541	541	541	541	0
49	20241017	192700	26798109	541	541	541	541	0
50	20241017	192600	26798109	541	541	541	541	0
51	20241017	192500	26798109	541	541	541	541	0
52	20241017	192400	26798109	541	541	541	541	0
53	20241017	192300	26798109	541	541	541	541	0
54	20241017	192200	26798109	541	541	541	541	0
55	20241017	192100	26798109	541	541	541	541	0
56	20241017	192000	26798109	541	541	541	541	0
57	20241017	191900	26798109	541	541	541	541	0
58	20241017	191800	26798109	541	541	541	541	0
59	20241017	191700	26798109	541	541	541	541	0
60	20241017	191600	26798109	541	541	541	541	0
61	20241017	191500	26798109	541	541	541	541	0
62	20241017	191400	26798109	541	541	541	541	212
63	20241017	191300	26798109	541	541	541	541	0
64	20241017	191200	26798109	541	541	541	541	0
65	20241017	191100	26798109	541	541	541	541	0
66	20241017	191000	26798109	541	541	541	541	0
67	20241017	190900	26798109	541	541	541	541	0
68	20241017	190800	26798109	541	541	541	541	0
69	20241017	190700	26798109	541	541	541	541	0
70	20241017	190600	26798109	541	541	541	541	0
71	20241017	190500	26798109	541	541	541	541	0
72	20241017	190400	26798109	541	541	541	541	0
73	20241017	190300	26798109	541	541	541	541	0
74	20241017	190200	26798109	541	541	541	541	0
75	20241017	190100	26798109	541	541	541	541	0
76	20241017	190000	26798109	541	541	541	541	0
77	20241017	185900	26798109	541	541	541	541	0
78	20241017	185800	26798109	541	541	541	541	0
79	20241017	185700	26798109	541	541	541	541	0
80	20241017	185600	26798109	541	541	541	541	0
81	20241017	185500	26798109	541	541	541	541	0
82	20241017	185400	26798109	541	541	541	541	0
83	20241017	185300	26798109	541	541	541	541	0
84	20241017	185200	26798109	541	541	541	541	0
85	20241017	185100	26798109	541	541	541	541	0
86	20241017	185000	26798109	541	541	541	541	0
87	20241017	184900	26798109	541	541	541	541	0
88	20241017	184800	26798109	541	541	541	541	0
89	20241017	184700	26798109	541	541	541	541	0
90	20241017	184600	26798109	541	541	541	541	0
91	20241017	184500	26798109	541	541	541	541	0
92	20241017	184400	26798109	541	541	541	541	212
93	20241017	184300	26798109	541	541	541	541	0
94	20241017	184200	26798109	541	541	541	541	0
95	20241017	184100	26798109	541	541	541	541	0
96	20241017	184000	26798109	541	541	541	541	0
97	20241017	183900	26798109	541	541	541	541	0
98	20241017	183800	26798109	541	541	541	541	0
99	20241017	183700	26798109	541	541	541	541	0
100	20241017	183600	26798109	541	541	541	541	0
101	20241017	183500	26798109	541	541	541	541	0
102	20241017	183400	26798109	541	541	541	541	0
103	20241017	183300	26798109	541	541	541	541	0
104	20241017	183200	26798109	541	541	541	541	0
105	20241017	183100	26798109	541	541	541	541	0
106	20241017	183000	26798109	541	541	541	541	0
107	20241017	182900	26798109	541	541	541	541	0
108	20241017	182800	26798109	541	541	541	541	0
109	20241017	182700	26798109	541	541	541	541	0
110	20241017	182600	26798109	541	541	541	541	0
111	20241017	182500	26798109	541	541	541	541	0
112	20241017	182400	26798109	541	541	541	541	0
113	20241017	182300	26798109	541	541	541	541	0
114	20241017	182200	26798109	541	541	541	541	0
115	20241017	182100	26798109	541	541	541	541	0
116	20241017	182000	26798109	541	541	541	541	0
117	20241017	181900	26798109	541	541	541	541	0
118	20241017	181800	26798109	541	541	541	541	0
119	20241017	181700	26798109	541	541	541	541	0
120	20241017	181600	26798109	541	541	541	541	0
121	20241017	181500	26798109	541	541	541	541	0
122	20241017	181400	26798109	541	541	541	541	212
123	20241017	181300	26798109	541	541	541	541	0
124	20241017	181200	26798109	541	541	541	541	0
125	20241017	181100	26798109	541	541	541	541	0
126	20241017	181000	26798109	541	541	541	541	0
127	20241017	180900	26798109	541	541	541	541	0
128	20241017	180800	26798109	541	541	541	541	0
129	20241017	180700	26798109	541	541	541	541	0
130	20241017	180600	26798109	541	541	541	541	0
131	20241017	180500	26798109	541	541	541	541	0
132	20241017	180400	26798109	541	541	541	541	0
133	20241017	180300	26798109	541	541	541	541	0
134	20241017	180200	26798109	541	541	541	541	0
135	20241017	180100	26798109	541	541	541	541	0
136	20241017	180000	26798109	541	541	541	541	0
137	20241017	175900	26798109	541	541	541	541	0
138	20241017	175800	26798109	541	541	541	541	0
139	20241017	175700	26798109	541	541	541	541	0
140	20241017	175600	26798109	541	541	541	541	0
141	20241017	175500	26798109	541	541	541	541	0
142	20241017	175400	26798109	541	541	541	541	0
143	20241017	175300	26798109	541	541	541	541	0
144	20241017	175200	26798109	541	541	541	541	0
145	20241017	175100	26798109	541	541	541	541	0
146	20241017	175000	26798109	541	541	541	541	0
147	20241017	174900	26798109	541	541	541	541	0
148	20241017	174800	26798109	541	541	541	541	0
149	20241017	174700	26798109	541	541	541	541	0
150	20241017	174600	26798109	541	541	541	541	0
151	20241017	174500	26798109	541	541	541	541	0
152	20241017	174400	26798109	541	541	541	541	212
153	20241017	174300	26798109	541	541	541	541	0
154	20241017	174200	26798109	541	541	541	541	0
155	20241017	174100	26798109	541	541	541	541	0
156	20241017	174000	26798109	541	541	541	541	0
157	20241017	173900	26798109	541	541	541	541	0
158	20241017	173800	26798109	541	541	541	541	0
159	20241017	173700	26798109	541	541	541	541	0
160	20241017	173600	26798109	541	541	541	541	0
161	20241017	173500	26798109	541	541	541	541	0
162	20241017	173400	26798109	541	541	541	541	0
163	20241017	173300	26798109	541	541	541	541	0
164	20241017	173200	26798109	541	541	541	541	0
165	20241017	173100	26798109	541	541	541	541	0
166	20241017	173000	26798109	541	541	541	541	0
167	20241017	172900	26798109	541	541	541	541	0
168	20241017	172800	26798109	541	541	541	541	0
169	20241017	172700	26798109	541	541	541	541	0
170	20241017	172600	26798109	541	541	541	541	0
171	20241017	172500	26798109	541	541	541	541	0
172	20241017	172400	26798109	541	541	541	541	0
173	20241017	172300	26798109	541	541	541	541	0
174	20241017	172200	26798109	541	541	541	541	0
175	20241017	172100	26798109	541	541	541	541	0
176	20241017	172000	26798109	541	541	541	541	0
177	20241017	171900	26798109	541	541	541	541	0
178	20241017	171800	26798109	541	541	541	541	0
179	20241017	171700	26798109	541	541	541	541	0
180	20241017	171600	26798109	541	541	541	541	0
181	20241017	171500	26798109	541	541	541	541	0
182	20241017	171400	26798109	541	541	541	541	212
183	20241017	171300	26798109	541	541	541	541	0
184	20241017	171200	26798109	541	541	541	541	0
185	20241017	171100	26798109	541	541	541	541	0
186	20241017	171000	26798109	541	541	541	541	0
187	20241017	170900	26798109	541	541	541	541	0
188	20241017	170800	26798109	541	541	541	541	0
189	20241017	170700	26798109	541	541	541	541	0
190	20241017	170600	26798109	541	541	541	541	0
191	20241017	170500	26798109	541	541	541	541	0
192	20241017	170400	26798109	541	541	541	541	0
193	20241017	170300	26798109	541	541	541	541	0
194	20241017	170200	26798109	541	541	541	541	0
195	20241017	170100	26798109	541	541	541	541	0
196	20241017	170000	26798109	541	541	541	541	0
197	20241017	165900	26798109	541	541	541	541	0
198	20241017	165800	26798109	541	541	541	541	0
199	20241017	165700	26798109	541	541	541	541	0
200	20241017	165600	26798109	541	541	541	541	0
201	20241017	165500	26798109	541	541	541	541	0
202	20241017	165400	26798109	541	541	541	541	0
203	20241017	165300	26798109	541	541	541	541	0
204	20241017	165200	26798109	541	541	541	541	0
205	20241017	165100	26798109	541	541	541	541	0
206	20241017	165000	26798109	541	541	541	541	0
207	20241017	164900	26798109	541	541	541	541	0
208	20241017	164800	26798109	541	541	541	541	0
209	20241017	164700	26798109	541	541	541	541	0
210	20241017	164600	26798109	541	541	541	541	0
211	20241017	164500	26798109	541	541	541	541	0
212	20241017	164400	26798109	541	541	541	541	212
213	20241017	164300	26798109	541	541	541	541	0
214	20241017	164200	26798109	541	541	541	541	0
215	20241017	164100	26798109	541	541	541	541	0
216	20241017	164000	26798109	541	541	541	541	0
217	20241017	163900	26798109	541	541	541	541	0
218	20241017	163800	26798109	541	541	541	541	0
219	20241017	163700	26798109	541	541	541	541	0
220	20241017	163600	26798109	541	541	541	541	0
221	20241017	163500	26798109	541	541	541	541	0
222	20241017	163400	26798109	541	541	541	541	0
223	20241017	163300	26798109	541	541	541	541	0
224	20241017	163200	26798109	541	541	541	541	0
225	20241017	163100	26798109	541	541	541	541	0
226	20241017	163000	26798109	541	541	541	541	0
227	20241017	162900	26798109	541	541	541	541	0
228	20241017	162800	26798109	541	541	541	541	0
229	20241017	162700	26798109	541	541	541	541	0
230	20241017	162600	26798109	541	541	541	541	0
231	20241017	162500	26798109	541	541	541	541	0
232	20241017	162400	26798109	541	541	541	541	0
233	20241017	162300	26798109	541	541	541	541	0
234	20241017	162200	26798109	541	541	541	541	0
235	20241017	162100	26798109	541	541	541	541	0
236	20241017	162000	26798109	541	541	541	541	0
237	20241017	161900	26798109	541	541	541	541	0
238	20241017	161800	26798109	541	541	541	541	0
239	20241017	161700	26798109	541	541	541	541	0
240	20241017	161600	26798109	541	541	541	541	0
241	20241017	161500	26798109	541	541	541	541	0
242	20241017	161400	26798109	541	541	541	541	212
243	20241017	161300	26798109	541	541	541	541	0
244	20241017	161200	26798109	541	541	541	541	0
245	20241017	161100	26798109	541	541	541	541	0
246	20241017	161000	26798109	541	541	541	541	0
247	20241017	160900	26798109	541	541	541	541	0
248	20241017	160800	26798109	541	541	541	541	0
249	20241017	160700	26798109	541	541	541	541	0
250	20241017	160600	26798109	541	541	541	541	0
251	20241017	160500	26798109	541	541	541	541	0
252	20241017	160400	26798109	541	541	541	541	0
253	20241017	160300	26798109	541	541	541	541	0
254	20241017	160200	26798109	541	541	541	541	0
255	20241017	160100	26798109	541	541	541	541	0
256	20241017	160000	26798109	541	541	541	541	0
257	20241017	155900	26798109	541	541	541	541	0
258	20241017	155800	26798109	541	541	541	541	0
259	20241017	155700	26798109	541	541	541	541	0
260	20241017	155600	26798109	541	541	541	541	0
261	20241017	155500	26798109	541	541	541	541	0
262	20241017	155400	26798109	541	541	541	541	0
263	20241017	155300	26798109	541	541	541	541	0
264	20241017	155200	26798109	541	541	541	541	0
265	20241017	155100	26798109	541	541	541	541	0
266	20241017	155000	26798109	541	541	541	541	0
267	20241017	154900	26798109	541	541	541	541	0
268	20241017	154800	26798109	541	541	541	541	0
269	20241017	154700	26798109	541	541	541	541	0
270	20241017	154600	26798109	541	541	541	541	0
271	20241017	154500	26798109	541	541	541	541	0
272	20241017	154400	26798109	541	541	541	541	212
273	20241017	154300	26798109	541	541	541	541	0
274	20241017	154200	26798109	541	541	541	541	0
275	20241017	154100	26798109	541	541	541	541	0
276	20241017	154000	26798109	541	541	541	541	0
277	20241017	153900	26798109	541	541	541	541	0
278	20241017	153800	26798109	541	541	541	541	0
279	20241017	153700	26798109	541	541	541	541	0
280	20241017	153600	26798109	541	541	541	541	0
281	20241017	153500	26798109	541	541	541	541	0
282	20241017	153400	26798109	541	541	541	541	0
283	20241017	153300	26798109	541	541	541	541	0
284	20241017	153200	26798109	541	541	541	541	0
285	20241017	153100	26798109	541	541	541	541	0
286	20241017	153000	26798109	541	541	541	541	212
287	20241017	152900	26683417	541	541	541	541	0
288	20241017	152800	26683417	541	541	541	541	0
289	20241017	152700	26683417	541	541	541	541	0
290	20241017	152600	26683417	541	541	541	541	0
291	20241017	152500	26683417	541	541	541	541	0
292	20241017	152400	26683417	541	541	541	541	0
293	20241017	152300	26683417	541	541	541	541	0
294	20241017	152200	26683417	541	541	541	541	0
295	20241017	152100	26683417	541	541	541	541	0
296	20241017	152000	26683417	541	541	541	541	0
297	20241017	151900	26683417	541	540	542	540	6
298	20241017	151800	26680172	535	540	540	535	1137
299	20241017	151700	26071035	543	541	543	541	4
300	20241017	151600	26068866	543	541	543	541	4
301	20241017	151500	26066698	542	541	542	541	285
302	20241017	151400	25912229	542	542	542	541	150
303	20241017	151300	25830930	542	541	542	541	1035
304	20241017	151200	25269996	542	541	542	541	1840
305	20241017	151100	24273716	541	541	541	541	11
306	20241017	151000	24267765	541	540	541	540	1018
307	20241017	150900	23717028	540	540	540	540	254
308	20241017	150800	23579868	540	540	540	540	0
309	20241017	150700	23579868	540	540	540	540	0
310	20241017	150600	23579868	540	540	540	540	3
311	20241017	150500	23578248	540	540	540	540	3
312	20241017	150400	23576628	534	534	534	534	0
313	20241017	150300	23576628	534	534	534	534	0
314	20241017	150200	23576628	534	534	534	534	0
315	20241017	150100	23576628	534	534	534	534	0
316	20241017	150000	23576628	534	534	534	534	0
317	20241017	145900	23576628	534	534	534	534	0
318	20241017	145800	23576628	534	534	534	534	0
319	20241017	145700	23576628	534	539	540	534	715
320	20241017	145600	23190609	539	539	540	539	2126
321	20241017	145500	22042756	539	539	539	539	0
322	20241017	145400	22042756	539	539	539	539	0
323	20241017	145300	22042756	539	538	540	538	254
324	20241017	145200	21905708	538	538	538	538	0
325	20241017	145100	21905708	538	539	539	538	3
326	20241017	145000	21904093	540	534	540	534	75
327	20241017	144900	21863807	534	534	534	534	0
328	20241017	144800	21863807	534	534	534	534	0
329	20241017	144700	21863807	534	534	534	534	0
330	20241017	144600	21863807	534	534	534	534	6
331	20241017	144500	21860603	535	535	535	535	0
332	20241017	144400	21860603	535	535	535	535	10
333	20241017	144300	21855253	535	535	535	535	16
334	20241017	144200	21846693	536	536	536	536	0
335	20241017	144100	21846693	536	536	536	536	0
336	20241017	144000	21846693	536	536	536	536	0
337	20241017	143900	21846693	536	536	536	536	0
338	20241017	143800	21846693	536	536	536	536	20
339	20241017	143700	21835973	533	533	533	533	0
340	20241017	143600	21835973	533	533	533	533	0
341	20241017	143500	21835973	533	533	533	533	0
342	20241017	143400	21835973	533	533	533	533	0
343	20241017	143300	21835973	533	533	533	533	0
344	20241017	143200	21835973	533	533	533	533	0
345	20241017	143100	21835973	533	534	536	533	735
346	20241017	143000	21442428	534	534	534	534	0
347	20241017	142900	21442428	534	534	534	534	0
348	20241017	142800	21442428	534	536	536	534	1216
349	20241017	142700	20792234	539	539	539	539	0
350	20241017	142600	20792234	539	539	539	539	0
351	20241017	142500	20792234	539	539	539	539	0
352	20241017	142400	20792234	539	539	539	539	0
353	20241017	142300	20792234	539	539	539	539	5
354	20241017	142200	20789539	539	539	539	539	0
355	20241017	142100	20789539	539	539	539	539	10
356	20241017	142000	20784149	540	540	540	540	0
357	20241017	141900	20784149	540	540	540	540	0
358	20241017	141800	20784149	540	540	540	540	0
359	20241017	141700	20784149	540	540	540	540	0
360	20241017	141600	20784149	540	540	540	540	405
361	20241017	141500	20565449	540	539	540	539	330
362	20241017	141400	20387264	540	540	540	540	0
363	20241017	141300	20387264	540	540	540	540	0
364	20241017	141200	20387264	540	540	540	540	0
365	20241017	141100	20387264	540	540	540	540	0
366	20241017	141000	20387264	540	540	540	540	185
367	20241017	140900	20287364	540	540	540	540	0
368	20241017	140800	20287364	540	537	540	537	624
369	20241017	140700	19950512	535	535	535	535	0
370	20241017	140600	19950512	535	535	535	535	0
371	20241017	140500	19950512	535	535	535	535	0
372	20241017	140400	19950512	535	535	535	535	0
373	20241017	140300	19950512	535	535	535	535	179
374	20241017	140200	19854747	535	535	535	535	0
375	20241017	140100	19854747	535	535	535	535	0
376	20241017	140000	19854747	535	535	535	535	1
377	20241017	135900	19854212	539	539	539	539	7
378	20241017	135800	19850439	539	538	539	538	11
379	20241017	135700	19844520	539	538	539	538	24
380	20241017	135600	19831598	541	541	541	541	0
381	20241017	135500	19831598	541	541	541	541	0
382	20241017	135400	19831598	541	541	541	541	0
383	20241017	135300	19831598	541	541	541	541	0
384	20241017	135200	19831598	541	541	541	541	0
385	20241017	135100	19831598	541	541	541	541	0
386	20241017	135000	19831598	541	541	541	541	0
387	20241017	134900	19831598	541	541	541	541	5
388	20241017	134800	19828893	540	540	540	540	47
389	20241017	134700	19803513	542	541	542	541	219
390	20241017	134600	19684820	541	541	541	540	901
391	20241017	134500	19198267	542	541	542	541	2
392	20241017	134400	19197184	541	541	541	541	40
393	20241017	134300	19175544	541	541	541	541	0
394	20241017	134200	19175544	541	540	541	540	176
395	20241017	134100	19080502	540	542	542	540	23
396	20241017	134000	19068066	541	541	542	541	8
397	20241017	133900	19063737	540	541	541	540	11
398	20241017	133800	19057796	542	538	542	538	2
399	20241017	133700	19056716	543	543	543	543	0
400	20241017	133600	19056716	543	543	543	543	1
401	20241017	133500	19056173	541	542	542	541	586
402	20241017	133400	18738562	542	542	542	542	1
403	20241017	133300	18738020	542	541	542	541	4
404	20241017	133200	18735855	539	539	539	539	21
405	20241017	133100	18724536	536	536	536	536	10
406	20241017	133000	18719176	541	535	541	535	7
407	20241017	132900	18715414	541	541	541	541	0
408	20241017	132800	18715414	541	540	541	540	550
409	20241017	132700	18417905	540	539	540	539	500
410	20241017	132600	18148363	540	536	540	536	400
411	20241017	132500	17932410	540	540	540	540	0
412	20241017	132400	17932410	540	539	540	539	827
413	20241017	132300	17485953	539	539	539	539	0
414	20241017	132200	17485953	539	538	539	537	21
415	20241017	132100	17474662	539	537	539	537	41
416	20241017	132000	17452643	539	537	539	537	3
417	20241017	131900	17451029	535	535	535	535	0
418	20241017	131800	17451029	535	535	535	535	629
419	20241017	131700	17114514	532	532	532	532	0
420	20241017	131600	17114514	532	532	532	532	0
421	20241017	131500	17114514	532	532	532	532	10
422	20241017	131400	17109194	535	535	535	535	1
423	20241017	131300	17108659	535	534	535	534	2934
424	20241017	131200	15541606	533	533	533	533	0
425	20241017	131100	15541606	533	533	533	533	9
426	20241017	131000	15536809	533	533	533	533	0
427	20241017	130900	15536809	533	533	533	533	1
428	20241017	130800	15536276	533	533	533	533	0
429	20241017	130700	15536276	533	533	533	533	0
430	20241017	130600	15536276	533	533	533	533	50
431	20241017	130500	15509626	533	533	533	533	0
432	20241017	130400	15509626	533	533	533	533	24
433	20241017	130300	15496834	533	533	533	533	0
434	20241017	130200	15496834	533	534	534	533	119
435	20241017	130100	15433367	535	535	535	535	0
436	20241017	130000	15433367	535	535	535	535	25
437	20241017	125900	15419992	537	537	537	537	0
438	20241017	125800	15419992	537	537	537	537	0
439	20241017	125700	15419992	537	537	537	537	0
440	20241017	125600	15419992	537	537	537	537	0
441	20241017	125500	15419992	537	537	537	537	0
442	20241017	125400	15419992	537	537	537	537	0
443	20241017	125300	15419992	537	537	537	537	0
444	20241017	125200	15419992	537	537	537	537	30
445	20241017	125100	15403882	537	537	537	537	0
446	20241017	125000	15403882	537	537	537	537	0
447	20241017	124900	15403882	537	537	537	537	0
448	20241017	124800	15403882	537	537	537	537	0
449	20241017	124700	15403882	537	537	537	537	0
450	20241017	124600	15403882	537	537	537	537	0
451	20241017	124500	15403882	537	537	537	537	0
452	20241017	124400	15403882	537	537	537	537	1
453	20241017	124300	15403345	537	537	537	537	0
454	20241017	124200	15403345	537	533	537	533	2
455	20241017	124100	15402275	534	534	534	534	0
456	20241017	124000	15402275	534	534	534	534	0
457	20241017	123900	15402275	534	534	534	534	0
458	20241017	123800	15402275	534	534	534	534	100
459	20241017	123700	15348875	534	534	534	534	0
460	20241017	123600	15348875	534	534	534	534	0
461	20241017	123500	15348875	534	534	534	534	100
462	20241017	123400	15295475	534	534	534	534	0
463	20241017	123300	15295475	534	534	534	534	0
464	20241017	123200	15295475	534	534	534	534	0
465	20241017	123100	15295475	534	534	534	534	0
466	20241017	123000	15295475	534	534	534	534	5
467	20241017	122900	15292805	537	537	537	537	0
468	20241017	122800	15292805	537	537	537	537	0
469	20241017	122700	15292805	537	537	537	537	0
470	20241017	122600	15292805	537	537	537	537	0
471	20241017	122500	15292805	537	537	537	537	0
472	20241017	122400	15292805	537	537	537	537	0
473	20241017	122300	15292805	537	537	537	537	0
474	20241017	122200	15292805	537	537	537	537	52
475	20241017	122100	15264881	537	537	537	537	1
476	20241017	122000	15264344	537	537	537	537	0
477	20241017	121900	15264344	537	537	537	537	0
478	20241017	121800	15264344	537	537	537	537	0
479	20241017	121700	15264344	537	537	537	537	26
480	20241017	121600	15250382	537	537	537	537	0
481	20241017	121500	15250382	537	537	537	537	0
482	20241017	121400	15250382	537	537	537	537	0
483	20241017	121300	15250382	537	537	537	537	0
484	20241017	121200	15250382	537	537	537	537	0
485	20241017	121100	15250382	537	537	537	537	0
486	20241017	121000	15250382	537	537	537	537	1819
487	20241017	120900	14273579	537	537	537	537	39
488	20241017	120800	14252636	537	537	537	537	11
489	20241017	120700	14246729	537	537	537	537	20
490	20241017	120600	14235989	537	537	537	537	21
491	20241017	120500	14224712	538	538	538	538	0
492	20241017	120400	14224712	538	538	538	538	0
493	20241017	120300	14224712	538	538	538	538	0
494	20241017	120200	14224712	538	538	538	538	0
495	20241017	120100	14224712	538	538	538	538	0
496	20241017	120000	14224712	538	533	538	533	3
497	20241017	115900	14223105	534	533	537	533	5
498	20241017	115800	14220431	536	536	536	536	0
499	20241017	115700	14220431	536	536	536	536	0
500	20241017	115600	14220431	536	536	536	536	7
501	20241017	115500	14216679	533	533	533	533	0
502	20241017	115400	14216679	533	533	533	533	0
503	20241017	115300	14216679	533	533	533	533	0
504	20241017	115200	14216679	533	533	533	533	0
505	20241017	115100	14216679	533	533	533	533	0
506	20241017	115000	14216679	533	533	533	533	45
507	20241017	114900	14192694	533	533	533	533	0
508	20241017	114800	14192694	533	533	533	533	0
509	20241017	114700	14192694	533	533	533	533	30
510	20241017	114600	14176704	534	534	534	534	0
511	20241017	114500	14176704	534	535	535	534	110
512	20241017	114400	14117864	534	534	534	534	0
513	20241017	114300	14117864	534	534	534	534	0
514	20241017	114200	14117864	534	534	534	534	0
515	20241017	114100	14117864	534	534	534	534	1
516	20241017	114000	14117330	536	536	536	536	0
517	20241017	113900	14117330	536	536	536	536	0
518	20241017	113800	14117330	536	536	536	536	0
519	20241017	113700	14117330	536	536	536	536	0
520	20241017	113600	14117330	536	536	536	536	0
521	20241017	113500	14117330	536	536	536	536	0
522	20241017	113400	14117330	536	536	536	536	0
523	20241017	113300	14117330	536	536	536	536	0
524	20241017	113200	14117330	536	536	536	536	0
525	20241017	113100	14117330	536	536	536	536	0
526	20241017	113000	14117330	536	536	536	536	5
527	20241017	112900	14114650	535	535	535	535	0
528	20241017	112800	14114650	535	535	535	535	0
529	20241017	112700	14114650	535	535	535	535	0
530	20241017	112600	14114650	535	535	535	535	0
531	20241017	112500	14114650	535	535	535	535	0
532	20241017	112400	14114650	535	535	535	535	0
533	20241017	112300	14114650	535	535	535	535	0
534	20241017	112200	14114650	535	535	535	535	0
535	20241017	112100	14114650	535	535	535	535	0
536	20241017	112000	14114650	535	535	535	535	0
537	20241017	111900	14114650	535	535	535	535	0
538	20241017	111800	14114650	535	535	535	535	0
539	20241017	111700	14114650	535	535	535	535	0
540	20241017	111600	14114650	535	535	535	535	0
541	20241017	111500	14114650	535	535	535	535	93
542	20241017	111400	14064895	535	535	535	535	0
543	20241017	111300	14064895	535	535	535	535	0
544	20241017	111200	14064895	535	535	535	535	0
545	20241017	111100	14064895	535	535	535	535	0
546	20241017	111000	14064895	535	535	535	535	0
547	20241017	110900	14064895	535	535	535	535	0
548	20241017	110800	14064895	535	535	535	535	0
549	20241017	110700	14064895	535	535	535	535	0
550	20241017	110600	14064895	535	535	535	535	0
551	20241017	110500	14064895	535	535	535	535	0
552	20241017	110400	14064895	535	535	535	535	0
553	20241017	110300	14064895	535	535	535	535	0
554	20241017	110200	14064895	535	535	535	535	0
555	20241017	110100	14064895	535	535	535	535	0
556	20241017	110000	14064895	535	535	535	535	0
557	20241017	105900	14064895	535	535	535	535	0
558	20241017	105800	14064895	535	535	535	535	0
559	20241017	105700	14064895	535	535	535	535	0
560	20241017	105600	14064895	535	535	535	535	0
561	20241017	105500	14064895	535	532	535	532	2284
562	20241017	105400	12843930	532	532	532	532	0
563	20241017	105300	12843930	532	532	532	532	0
564	20241017	105200	12843930	532	532	532	532	1511
565	20241017	105100	12040078	531	531	531	531	33
566	20241017	105000	12022555	531	531	531	531	23
567	20241017	104900	12010342	531	532	532	531	159
568	20241017	104800	11925841	532	532	532	532	0
569	20241017	104700	11925841	532	532	532	532	0
570	20241017	104600	11925841	532	532	532	532	14
571	20241017	104500	11918393	532	532	532	532	0
572	20241017	104400	11918393	532	532	532	532	45
573	20241017	104300	11894453	533	533	533	533	0
574	20241017	104200	11894453	533	533	533	533	0
575	20241017	104100	11894453	533	533	533	533	0
576	20241017	104000	11894453	533	533	533	533	0
577	20241017	103900	11894453	533	533	533	533	1
578	20241017	103800	11893920	532	532	532	532	0
579	20241017	103700	11893920	532	532	532	532	0
580	20241017	103600	11893920	532	532	532	532	0
581	20241017	103500	11893920	532	532	532	532	0
582	20241017	103400	11893920	532	532	532	532	0
583	20241017	103300	11893920	532	532	532	532	0
584	20241017	103200	11893920	532	532	532	532	0
585	20241017	103100	11893920	532	532	532	532	104
586	20241017	103000	11838592	531	531	531	531	0
587	20241017	102900	11838592	531	531	531	531	0
588	20241017	102800	11838592	531	531	531	531	0
589	20241017	102700	11838592	531	531	531	531	0
590	20241017	102600	11838592	531	531	531	531	15
591	20241017	102500	11830627	532	532	532	532	0
592	20241017	102400	11830627	532	532	532	532	2
593	20241017	102300	11829563	532	532	532	532	0
594	20241017	102200	11829563	532	532	532	532	2
595	20241017	102100	11828499	531	531	531	531	15
596	20241017	102000	11820534	532	532	532	532	1
597	20241017	101900	11820002	532	532	532	532	5
598	20241017	101800	11817342	534	534	534	534	1
599	20241017	101700	11816808	531	531	531	531	1
600	20241017	101600	11816277	534	534	534	534	15
601	20241017	101500	11808267	533	533	533	533	80
602	20241017	101400	11765627	532	532	532	532	0
603	20241017	101300	11765627	532	532	532	532	15
604	20241017	101200	11757647	534	534	534	534	0
605	20241017	101100	11757647	534	534	534	534	0
606	20241017	101000	11757647	534	534	534	534	0
607	20241017	100900	11757647	534	534	534	534	0
608	20241017	100800	11757647	534	534	534	534	0
609	20241017	100700	11757647	534	534	534	534	0
610	20241017	100600	11757647	534	534	534	534	0
611	20241017	100500	11757647	534	534	534	534	0
612	20241017	100400	11757647	534	534	534	534	0
613	20241017	100300	11757647	534	534	534	534	0
614	20241017	100200	11757647	534	534	534	534	4
615	20241017	100100	11755511	531	531	531	531	0
616	20241017	100000	11755511	531	531	531	531	0
617	20241017	095900	11755511	531	531	531	531	105
618	20241017	095800	11699756	531	530	531	530	1658
619	20241017	095700	10820916	529	529	529	529	0
620	20241017	095600	10820916	529	529	529	529	0
621	20241017	095500	10820916	529	529	529	529	0
622	20241017	095400	10820916	529	529	529	529	0
623	20241017	095300	10820916	529	529	529	529	0
624	20241017	095200	10820916	529	529	529	529	0
625	20241017	095100	10820916	529	529	529	529	14
626	20241017	095000	10813510	529	529	529	529	2
627	20241017	094900	10812452	529	529	529	529	8
628	20241017	094800	10808220	529	529	529	529	81
629	20241017	094700	10765371	528	528	528	528	0
630	20241017	094600	10765371	528	528	528	528	0
631	20241017	094500	10765371	528	528	528	528	0
632	20241017	094400	10765371	528	528	528	528	0
633	20241017	094300	10765371	528	528	528	528	0
634	20241017	094200	10765371	528	528	528	528	0
635	20241017	094100	10765371	528	530	530	528	16
636	20241017	094000	10756901	530	530	530	530	3
637	20241017	093900	10755311	528	528	528	528	0
638	20241017	093800	10755311	528	528	528	528	0
639	20241017	093700	10755311	528	528	528	528	13
640	20241017	093600	10748447	530	530	530	530	0
641	20241017	093500	10748447	530	530	530	530	0
642	20241017	093400	10748447	530	530	530	530	4
643	20241017	093300	10746327	530	530	530	530	101
644	20241017	093200	10692797	530	530	530	530	0
645	20241017	093100	10692797	530	530	530	530	300
646	20241017	093000	10533797	528	528	528	528	0
647	20241017	092900	10533797	528	528	528	528	0
648	20241017	092800	10533797	528	528	528	528	6344
649	20241017	092700	7184165	528	528	528	528	3656
650	20241017	092600	5253797	528	528	528	528	0
651	20241017	092500	5253797	528	528	528	528	0
652	20241017	092400	5253797	528	531	531	528	4500
653	20241017	092300	2873399	531	531	531	531	1
654	20241017	092200	2872868	532	532	532	532	1951
655	20241017	092100	1834936	532	532	532	532	12
656	20241017	092000	1828552	531	531	531	531	18
657	20241017	091900	1818994	530	530	530	530	0
658	20241017	091800	1818994	530	533	533	530	2789
659	20241017	091700	338051	533	533	533	533	0
660	20241017	091600	338051	533	533	533	533	2
661	20241017	091500	336985	535	535	535	535	0
662	20241017	091400	336985	535	535	535	535	0
663	20241017	091300	336985	535	535	535	535	0
664	20241017	091200	336985	535	535	535	535	0
665	20241017	091100	336985	535	535	535	535	0
666	20241017	091000	336985	535	535	535	535	0
667	20241017	090900	336985	535	535	535	535	0
668	20241017	090800	336985	535	535	535	535	80
669	20241017	090700	294185	535	533	535	533	203
670	20241017	090600	185608	533	533	533	533	64
671	20241017	090500	151496	533	533	533	533	33
672	20241017	090400	133907	533	533	533	533	0
673	20241017	090300	133907	533	533	533	533	189
674	20241017	090200	33170	535	535	535	535	0
675	20241017	090100	33170	535	535	535	535	31
676	20241017	090000	16585	535	535	535	535	31