KissMeData/131090/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202300	13759649	870	870	870	870	416
3	20241018	202200	13759649	870	870	870	870	0
4	20241018	202100	13759649	870	870	870	870	0
5	20241018	202000	13759649	870	870	870	870	0
6	20241018	201900	13759649	870	870	870	870	0
7	20241018	201800	13759649	870	870	870	870	0
8	20241018	201700	13759649	870	870	870	870	0
9	20241018	201600	13759649	870	870	870	870	0
10	20241018	201500	13759649	870	870	870	870	0
11	20241018	201400	13759649	870	870	870	870	0
12	20241018	201300	13759649	870	870	870	870	0
13	20241018	201200	13759649	870	870	870	870	0
14	20241018	201100	13759649	870	870	870	870	0
15	20241018	201000	13759649	870	870	870	870	0
16	20241018	200900	13759649	870	870	870	870	0
17	20241018	200800	13759649	870	870	870	870	0
18	20241018	200700	13759649	870	870	870	870	0
19	20241018	200600	13759649	870	870	870	870	0
20	20241018	200500	13759649	870	870	870	870	0
21	20241018	200400	13759649	870	870	870	870	0
22	20241018	200300	13759649	870	870	870	870	0
23	20241018	200200	13759649	870	870	870	870	0
24	20241018	200100	13759649	870	870	870	870	0
25	20241018	200000	13759649	870	870	870	870	0
26	20241018	195900	13759649	870	870	870	870	0
27	20241018	195800	13759649	870	870	870	870	0
28	20241018	195700	13759649	870	870	870	870	0
29	20241018	195600	13759649	870	870	870	870	0
30	20241018	195500	13759649	870	870	870	870	0
31	20241018	195400	13759649	870	870	870	870	0
32	20241018	195300	13759649	870	870	870	870	416
33	20241018	195200	13759649	870	870	870	870	0
34	20241018	195100	13759649	870	870	870	870	0
35	20241018	195000	13759649	870	870	870	870	0
36	20241018	194900	13759649	870	870	870	870	0
37	20241018	194800	13759649	870	870	870	870	0
38	20241018	194700	13759649	870	870	870	870	0
39	20241018	194600	13759649	870	870	870	870	0
40	20241018	194500	13759649	870	870	870	870	0
41	20241018	194400	13759649	870	870	870	870	0
42	20241018	194300	13759649	870	870	870	870	0
43	20241018	194200	13759649	870	870	870	870	0
44	20241018	194100	13759649	870	870	870	870	0
45	20241018	194000	13759649	870	870	870	870	0
46	20241018	193900	13759649	870	870	870	870	0
47	20241018	193800	13759649	870	870	870	870	0
48	20241018	193700	13759649	870	870	870	870	0
49	20241018	193600	13759649	870	870	870	870	0
50	20241018	193500	13759649	870	870	870	870	0
51	20241018	193400	13759649	870	870	870	870	0
52	20241018	193300	13759649	870	870	870	870	0
53	20241018	193200	13759649	870	870	870	870	0
54	20241018	193100	13759649	870	870	870	870	0
55	20241018	193000	13759649	870	870	870	870	0
56	20241018	192900	13759649	870	870	870	870	0
57	20241018	192800	13759649	870	870	870	870	0
58	20241018	192700	13759649	870	870	870	870	0
59	20241018	192600	13759649	870	870	870	870	0
60	20241018	192500	13759649	870	870	870	870	0
61	20241018	192400	13759649	870	870	870	870	0
62	20241018	192300	13759649	870	870	870	870	416
63	20241018	192200	13759649	870	870	870	870	0
64	20241018	192100	13759649	870	870	870	870	0
65	20241018	192000	13759649	870	870	870	870	0
66	20241018	191900	13759649	870	870	870	870	0
67	20241018	191800	13759649	870	870	870	870	0
68	20241018	191700	13759649	870	870	870	870	0
69	20241018	191600	13759649	870	870	870	870	0
70	20241018	191500	13759649	870	870	870	870	0
71	20241018	191400	13759649	870	870	870	870	0
72	20241018	191300	13759649	870	870	870	870	0
73	20241018	191200	13759649	870	870	870	870	0
74	20241018	191100	13759649	870	870	870	870	0
75	20241018	191000	13759649	870	870	870	870	0
76	20241018	190900	13759649	870	870	870	870	0
77	20241018	190800	13759649	870	870	870	870	0
78	20241018	190700	13759649	870	870	870	870	0
79	20241018	190600	13759649	870	870	870	870	0
80	20241018	190500	13759649	870	870	870	870	0
81	20241018	190400	13759649	870	870	870	870	0
82	20241018	190300	13759649	870	870	870	870	0
83	20241018	190200	13759649	870	870	870	870	0
84	20241018	190100	13759649	870	870	870	870	0
85	20241018	190000	13759649	870	870	870	870	0
86	20241018	185900	13759649	870	870	870	870	0
87	20241018	185800	13759649	870	870	870	870	0
88	20241018	185700	13759649	870	870	870	870	0
89	20241018	185600	13759649	870	870	870	870	0
90	20241018	185500	13759649	870	870	870	870	0
91	20241018	185400	13759649	870	870	870	870	0
92	20241018	185300	13759649	870	870	870	870	416
93	20241018	185200	13759649	870	870	870	870	0
94	20241018	185100	13759649	870	870	870	870	0
95	20241018	185000	13759649	870	870	870	870	0
96	20241018	184900	13759649	870	870	870	870	0
97	20241018	184800	13759649	870	870	870	870	0
98	20241018	184700	13759649	870	870	870	870	0
99	20241018	184600	13759649	870	870	870	870	0
100	20241018	184500	13759649	870	870	870	870	0
101	20241018	184400	13759649	870	870	870	870	0
102	20241018	184300	13759649	870	870	870	870	0
103	20241018	184200	13759649	870	870	870	870	0
104	20241018	184100	13759649	870	870	870	870	0
105	20241018	184000	13759649	870	870	870	870	0
106	20241018	183900	13759649	870	870	870	870	0
107	20241018	183800	13759649	870	870	870	870	0
108	20241018	183700	13759649	870	870	870	870	0
109	20241018	183600	13759649	870	870	870	870	0
110	20241018	183500	13759649	870	870	870	870	0
111	20241018	183400	13759649	870	870	870	870	0
112	20241018	183300	13759649	870	870	870	870	0
113	20241018	183200	13759649	870	870	870	870	0
114	20241018	183100	13759649	870	870	870	870	0
115	20241018	183000	13759649	870	870	870	870	0
116	20241018	182900	13759649	870	870	870	870	0
117	20241018	182800	13759649	870	870	870	870	0
118	20241018	182700	13759649	870	870	870	870	0
119	20241018	182600	13759649	870	870	870	870	0
120	20241018	182500	13759649	870	870	870	870	0
121	20241018	182400	13759649	870	870	870	870	0
122	20241018	182300	13759649	870	870	870	870	416
123	20241018	182200	13759649	870	870	870	870	0
124	20241018	182100	13759649	870	870	870	870	0
125	20241018	182000	13759649	870	870	870	870	0
126	20241018	181900	13759649	870	870	870	870	0
127	20241018	181800	13759649	870	870	870	870	0
128	20241018	181700	13759649	870	870	870	870	0
129	20241018	181600	13759649	870	870	870	870	0
130	20241018	181500	13759649	870	870	870	870	0
131	20241018	181400	13759649	870	870	870	870	0
132	20241018	181300	13759649	870	870	870	870	0
133	20241018	181200	13759649	870	870	870	870	0
134	20241018	181100	13759649	870	870	870	870	0
135	20241018	181000	13759649	870	870	870	870	0
136	20241018	180900	13759649	870	870	870	870	0
137	20241018	180800	13759649	870	870	870	870	0
138	20241018	180700	13759649	870	870	870	870	0
139	20241018	180600	13759649	870	870	870	870	0
140	20241018	180500	13759649	870	870	870	870	0
141	20241018	180400	13759649	870	870	870	870	0
142	20241018	180300	13759649	870	870	870	870	0
143	20241018	180200	13759649	870	870	870	870	0
144	20241018	180100	13759649	870	870	870	870	0
145	20241018	180000	13759649	870	870	870	870	0
146	20241018	175900	13759649	870	870	870	870	0
147	20241018	175800	13759649	870	870	870	870	0
148	20241018	175700	13759649	870	870	870	870	0
149	20241018	175600	13759649	870	870	870	870	0
150	20241018	175500	13759649	870	870	870	870	0
151	20241018	175400	13759649	870	870	870	870	0
152	20241018	175300	13759649	870	870	870	870	416
153	20241018	175200	13759649	870	870	870	870	0
154	20241018	175100	13759649	870	870	870	870	0
155	20241018	175000	13759649	870	870	870	870	0
156	20241018	174900	13759649	870	870	870	870	0
157	20241018	174800	13759649	870	870	870	870	0
158	20241018	174700	13759649	870	870	870	870	0
159	20241018	174600	13759649	870	870	870	870	0
160	20241018	174500	13759649	870	870	870	870	0
161	20241018	174400	13759649	870	870	870	870	0
162	20241018	174300	13759649	870	870	870	870	0
163	20241018	174200	13759649	870	870	870	870	0
164	20241018	174100	13759649	870	870	870	870	0
165	20241018	174000	13759649	870	870	870	870	0
166	20241018	173900	13759649	870	870	870	870	0
167	20241018	173800	13759649	870	870	870	870	0
168	20241018	173700	13759649	870	870	870	870	0
169	20241018	173600	13759649	870	870	870	870	0
170	20241018	173500	13759649	870	870	870	870	0
171	20241018	173400	13759649	870	870	870	870	0
172	20241018	173300	13759649	870	870	870	870	0
173	20241018	173200	13759649	870	870	870	870	0
174	20241018	173100	13759649	870	870	870	870	0
175	20241018	173000	13759649	870	870	870	870	0
176	20241018	172900	13759649	870	870	870	870	0
177	20241018	172800	13759649	870	870	870	870	0
178	20241018	172700	13759649	870	870	870	870	0
179	20241018	172600	13759649	870	870	870	870	0
180	20241018	172500	13759649	870	870	870	870	0
181	20241018	172400	13759649	870	870	870	870	0
182	20241018	172300	13759649	870	870	870	870	416
183	20241018	172200	13759649	870	870	870	870	0
184	20241018	172100	13759649	870	870	870	870	0
185	20241018	172000	13759649	870	870	870	870	0
186	20241018	171900	13759649	870	870	870	870	0
187	20241018	171800	13759649	870	870	870	870	0
188	20241018	171700	13759649	870	870	870	870	0
189	20241018	171600	13759649	870	870	870	870	0
190	20241018	171500	13759649	870	870	870	870	0
191	20241018	171400	13759649	870	870	870	870	0
192	20241018	171300	13759649	870	870	870	870	0
193	20241018	171200	13759649	870	870	870	870	0
194	20241018	171100	13759649	870	870	870	870	0
195	20241018	171000	13759649	870	870	870	870	0
196	20241018	170900	13759649	870	870	870	870	0
197	20241018	170800	13759649	870	870	870	870	0
198	20241018	170700	13759649	870	870	870	870	0
199	20241018	170600	13759649	870	870	870	870	0
200	20241018	170500	13759649	870	870	870	870	0
201	20241018	170400	13759649	870	870	870	870	0
202	20241018	170300	13759649	870	870	870	870	0
203	20241018	170200	13759649	870	870	870	870	0
204	20241018	170100	13759649	870	870	870	870	0
205	20241018	170000	13759649	870	870	870	870	0
206	20241018	165900	13759649	870	870	870	870	0
207	20241018	165800	13759649	870	870	870	870	0
208	20241018	165700	13759649	870	870	870	870	0
209	20241018	165600	13759649	870	870	870	870	0
210	20241018	165500	13759649	870	870	870	870	0
211	20241018	165400	13759649	870	870	870	870	0
212	20241018	165300	13759649	870	870	870	870	416
213	20241018	165200	13759649	870	870	870	870	0
214	20241018	165100	13759649	870	870	870	870	0
215	20241018	165000	13759649	870	870	870	870	0
216	20241018	164900	13759649	870	870	870	870	0
217	20241018	164800	13759649	870	870	870	870	0
218	20241018	164700	13759649	870	870	870	870	0
219	20241018	164600	13759649	870	870	870	870	0
220	20241018	164500	13759649	870	870	870	870	0
221	20241018	164400	13759649	870	870	870	870	0
222	20241018	164300	13759649	870	870	870	870	0
223	20241018	164200	13759649	870	870	870	870	0
224	20241018	164100	13759649	870	870	870	870	0
225	20241018	164000	13759649	870	870	870	870	0
226	20241018	163900	13759649	870	870	870	870	0
227	20241018	163800	13759649	870	870	870	870	0
228	20241018	163700	13759649	870	870	870	870	0
229	20241018	163600	13759649	870	870	870	870	0
230	20241018	163500	13759649	870	870	870	870	0
231	20241018	163400	13759649	870	870	870	870	0
232	20241018	163300	13759649	870	870	870	870	0
233	20241018	163200	13759649	870	870	870	870	0
234	20241018	163100	13759649	870	870	870	870	0
235	20241018	163000	13759649	870	870	870	870	0
236	20241018	162900	13759649	870	870	870	870	0
237	20241018	162800	13759649	870	870	870	870	0
238	20241018	162700	13759649	870	870	870	870	0
239	20241018	162600	13759649	870	870	870	870	0
240	20241018	162500	13759649	870	870	870	870	0
241	20241018	162400	13759649	870	870	870	870	0
242	20241018	162300	13759649	870	870	870	870	416
243	20241018	162200	13759649	870	870	870	870	0
244	20241018	162100	13759649	870	870	870	870	0
245	20241018	162000	13759649	870	870	870	870	0
246	20241018	161900	13759649	870	870	870	870	0
247	20241018	161800	13759649	870	870	870	870	0
248	20241018	161700	13759649	870	870	870	870	0
249	20241018	161600	13759649	870	870	870	870	0
250	20241018	161500	13759649	870	870	870	870	0
251	20241018	161400	13759649	870	870	870	870	0
252	20241018	161300	13759649	870	870	870	870	0
253	20241018	161200	13759649	870	870	870	870	0
254	20241018	161100	13759649	870	870	870	870	0
255	20241018	161000	13759649	870	870	870	870	0
256	20241018	160900	13759649	870	870	870	870	0
257	20241018	160800	13759649	870	870	870	870	0
258	20241018	160700	13759649	870	870	870	870	0
259	20241018	160600	13759649	870	870	870	870	0
260	20241018	160500	13759649	870	870	870	870	0
261	20241018	160400	13759649	870	870	870	870	0
262	20241018	160300	13759649	870	870	870	870	0
263	20241018	160200	13759649	870	870	870	870	0
264	20241018	160100	13759649	870	870	870	870	0
265	20241018	160000	13759649	870	870	870	870	0
266	20241018	155900	13759649	870	870	870	870	0
267	20241018	155800	13759649	870	870	870	870	0
268	20241018	155700	13759649	870	870	870	870	0
269	20241018	155600	13759649	870	870	870	870	0
270	20241018	155500	13759649	870	870	870	870	0
271	20241018	155400	13759649	870	870	870	870	0
272	20241018	155300	13759649	870	870	870	870	416
273	20241018	155200	13759649	870	870	870	870	0
274	20241018	155100	13759649	870	870	870	870	0
275	20241018	155000	13759649	870	870	870	870	0
276	20241018	154900	13759649	870	870	870	870	0
277	20241018	154800	13759649	870	870	870	870	0
278	20241018	154700	13759649	870	870	870	870	0
279	20241018	154600	13759649	870	870	870	870	0
280	20241018	154500	13759649	870	870	870	870	0
281	20241018	154400	13759649	870	870	870	870	0
282	20241018	154300	13759649	870	870	870	870	0
283	20241018	154200	13759649	870	870	870	870	0
284	20241018	154100	13759649	870	870	870	870	0
285	20241018	154000	13759649	870	870	870	870	0
286	20241018	153900	13759649	870	870	870	870	0
287	20241018	153800	13759649	870	870	870	870	0
288	20241018	153700	13759649	870	870	870	870	0
289	20241018	153600	13759649	870	870	870	870	0
290	20241018	153500	13759649	870	870	870	870	0
291	20241018	153400	13759649	870	870	870	870	0
292	20241018	153300	13759649	870	870	870	870	0
293	20241018	153200	13759649	870	870	870	870	0
294	20241018	153100	13759649	870	870	870	870	0
295	20241018	153000	13759649	870	870	870	870	416
296	20241018	152900	13397729	868	868	868	868	0
297	20241018	152800	13397729	868	868	868	868	0
298	20241018	152700	13397729	868	868	868	868	0
299	20241018	152600	13397729	868	868	868	868	0
300	20241018	152500	13397729	868	868	868	868	0
301	20241018	152400	13397729	868	868	868	868	0
302	20241018	152300	13397729	868	868	868	868	0
303	20241018	152200	13397729	868	868	868	868	0
304	20241018	152100	13397729	868	868	868	868	0
305	20241018	152000	13397729	868	868	868	868	0
306	20241018	151900	13397729	868	868	868	868	1
307	20241018	151800	13396861	867	867	867	867	0
308	20241018	151700	13396861	867	867	867	867	0
309	20241018	151600	13396861	867	867	867	867	0
310	20241018	151500	13396861	867	867	867	867	0
311	20241018	151400	13396861	867	867	867	867	0
312	20241018	151300	13396861	867	867	867	867	0
313	20241018	151200	13396861	867	868	868	867	200
314	20241018	151100	13223406	870	870	870	870	0
315	20241018	151000	13223406	870	870	870	870	4
316	20241018	150900	13219926	871	871	871	871	0
317	20241018	150800	13219926	871	871	871	871	0
318	20241018	150700	13219926	871	871	871	871	0
319	20241018	150600	13219926	871	871	871	871	0
320	20241018	150500	13219926	871	871	871	871	0
321	20241018	150400	13219926	871	871	871	871	1
322	20241018	150300	13219055	875	871	875	871	81
323	20241018	150200	13148265	873	871	874	871	126
324	20241018	150100	13038440	870	870	870	870	6
325	20241018	150000	13033220	870	870	870	870	10
326	20241018	145900	13024520	867	867	867	867	0
327	20241018	145800	13024520	867	867	867	867	0
328	20241018	145700	13024520	867	867	867	867	2
329	20241018	145600	13022786	867	867	867	867	0
330	20241018	145500	13022786	867	867	867	867	0
331	20241018	145400	13022786	867	867	867	867	0
332	20241018	145300	13022786	867	867	867	867	0
333	20241018	145200	13022786	867	867	867	867	0
334	20241018	145100	13022786	867	867	867	867	0
335	20241018	145000	13022786	867	868	868	867	51
336	20241018	144900	12978539	871	871	871	871	0
337	20241018	144800	12978539	871	871	871	871	0
338	20241018	144700	12978539	871	870	871	870	41
339	20241018	144600	12942830	872	872	872	872	0
340	20241018	144500	12942830	872	872	872	870	573
341	20241018	144400	12443180	872	872	872	872	0
342	20241018	144300	12443180	872	873	873	872	87
343	20241018	144200	12367252	874	874	874	874	0
344	20241018	144100	12367252	874	874	874	874	520
345	20241018	144000	11912772	874	874	874	874	0
346	20241018	143900	11912772	874	874	874	874	0
347	20241018	143800	11912772	874	874	874	874	2
348	20241018	143700	11911024	874	874	874	874	0
349	20241018	143600	11911024	874	873	874	873	100
350	20241018	143500	11823674	875	875	875	875	0
351	20241018	143400	11823674	875	875	875	875	0
352	20241018	143300	11823674	875	875	875	875	0
353	20241018	143200	11823674	875	875	875	875	0
354	20241018	143100	11823674	875	875	875	875	0
355	20241018	143000	11823674	875	875	875	875	50
356	20241018	142900	11779924	875	875	875	875	50
357	20241018	142800	11736174	875	875	875	875	50
358	20241018	142700	11692424	875	875	875	875	50
359	20241018	142600	11648674	875	875	875	875	100
360	20241018	142500	11561174	875	875	875	875	50
361	20241018	142400	11517424	875	875	875	875	50
362	20241018	142300	11473674	875	875	875	875	100
363	20241018	142200	11386174	875	875	875	875	50
364	20241018	142100	11342424	875	875	875	875	50
365	20241018	142000	11298674	875	875	875	875	100
366	20241018	141900	11211174	875	875	875	875	50
367	20241018	141800	11167424	875	875	875	875	50
368	20241018	141700	11123674	875	875	875	875	100
369	20241018	141600	11036174	875	875	875	875	50
370	20241018	141500	10992424	875	875	875	875	100
371	20241018	141400	10904924	875	875	875	875	715
372	20241018	141300	10279299	874	874	874	874	0
373	20241018	141200	10279299	874	874	874	874	0
374	20241018	141100	10279299	874	874	874	874	0
375	20241018	141000	10279299	874	874	874	874	116
376	20241018	140900	10177915	874	874	874	874	0
377	20241018	140800	10177915	874	874	874	874	0
378	20241018	140700	10177915	874	874	874	874	0
379	20241018	140600	10177915	874	874	874	874	0
380	20241018	140500	10177915	874	874	874	874	0
381	20241018	140400	10177915	874	874	874	874	0
382	20241018	140300	10177915	874	874	874	874	100
383	20241018	140200	10090515	876	876	876	876	100
384	20241018	140100	10002915	876	876	876	876	50
385	20241018	140000	9959115	876	876	876	876	50
386	20241018	135900	9915315	876	876	876	876	150
387	20241018	135800	9783915	876	876	876	876	50
388	20241018	135700	9740115	876	876	876	876	650
389	20241018	135600	9170715	875	875	875	875	1100
390	20241018	135500	8208215	875	875	875	875	22
391	20241018	135400	8188965	874	874	874	874	0
392	20241018	135300	8188965	874	874	874	874	100
393	20241018	135200	8101565	874	874	874	874	0
394	20241018	135100	8101565	874	874	874	874	0
395	20241018	135000	8101565	874	874	874	874	0
396	20241018	134900	8101565	874	874	874	874	0
397	20241018	134800	8101565	874	874	874	874	0
398	20241018	134700	8101565	874	874	874	874	0
399	20241018	134600	8101565	874	874	874	874	0
400	20241018	134500	8101565	874	874	874	874	0
401	20241018	134400	8101565	874	874	874	874	0
402	20241018	134300	8101565	874	874	874	874	0
403	20241018	134200	8101565	874	874	874	874	0
404	20241018	134100	8101565	874	874	874	874	0
405	20241018	134000	8101565	874	874	874	874	0
406	20241018	133900	8101565	874	874	874	874	0
407	20241018	133800	8101565	874	874	874	874	0
408	20241018	133700	8101565	874	874	874	874	0
409	20241018	133600	8101565	874	874	874	874	0
410	20241018	133500	8101565	874	874	874	874	0
411	20241018	133400	8101565	874	874	874	874	0
412	20241018	133300	8101565	874	874	874	874	0
413	20241018	133200	8101565	874	874	874	874	0
414	20241018	133100	8101565	874	874	874	874	0
415	20241018	133000	8101565	874	874	874	874	50
416	20241018	132900	8057865	874	874	874	874	50
417	20241018	132800	8014165	874	874	874	874	100
418	20241018	132700	7926765	874	874	874	874	50
419	20241018	132600	7883065	874	874	874	874	50
420	20241018	132500	7839365	874	874	874	874	100
421	20241018	132400	7751965	874	874	874	874	100
422	20241018	132300	7664565	874	874	874	874	100
423	20241018	132200	7577165	874	874	874	874	464
424	20241018	132100	7171629	873	873	873	873	0
425	20241018	132000	7171629	873	873	873	873	0
426	20241018	131900	7171629	873	873	873	873	0
427	20241018	131800	7171629	873	873	873	873	0
428	20241018	131700	7171629	873	873	873	873	0
429	20241018	131600	7171629	873	874	874	873	150
430	20241018	131500	7040629	874	874	874	874	100
431	20241018	131400	6953229	874	874	874	874	100
432	20241018	131300	6865829	874	874	874	874	824
433	20241018	131200	6145653	873	873	873	873	3
434	20241018	131100	6143034	873	873	873	873	8
435	20241018	131000	6136050	873	873	873	873	0
436	20241018	130900	6136050	873	873	873	873	0
437	20241018	130800	6136050	873	873	873	873	10
438	20241018	130700	6127320	873	873	874	873	30
439	20241018	130600	6101120	873	873	873	873	0
440	20241018	130500	6101120	873	873	873	873	0
441	20241018	130400	6101120	873	873	873	873	0
442	20241018	130300	6101120	873	873	873	873	6
443	20241018	130200	6095882	873	873	873	873	501
444	20241018	130100	5658509	873	873	873	873	1
445	20241018	130000	5657636	873	873	873	873	502
446	20241018	125900	5219390	873	873	873	873	553
447	20241018	125800	4736621	872	872	872	872	0
448	20241018	125700	4736621	872	872	872	872	0
449	20241018	125600	4736621	872	872	872	872	154
450	20241018	125500	4602333	871	871	871	871	181
451	20241018	125400	4444682	868	868	868	868	0
452	20241018	125300	4444682	868	868	868	868	0
453	20241018	125200	4444682	868	868	868	868	0
454	20241018	125100	4444682	868	868	868	868	0
455	20241018	125000	4444682	868	868	868	868	0
456	20241018	124900	4444682	868	868	868	868	0
457	20241018	124800	4444682	868	868	868	868	0
458	20241018	124700	4444682	868	868	868	868	0
459	20241018	124600	4444682	868	868	868	868	530
460	20241018	124500	3984642	866	866	866	866	0
461	20241018	124400	3984642	866	866	866	866	0
462	20241018	124300	3984642	866	866	866	866	0
463	20241018	124200	3984642	866	866	866	866	0
464	20241018	124100	3984642	866	866	866	866	0
465	20241018	124000	3984642	866	866	866	866	0
466	20241018	123900	3984642	866	866	866	866	0
467	20241018	123800	3984642	866	866	866	866	0
468	20241018	123700	3984642	866	866	866	866	0
469	20241018	123600	3984642	866	866	866	866	0
470	20241018	123500	3984642	866	866	866	866	0
471	20241018	123400	3984642	866	866	866	866	0
472	20241018	123300	3984642	866	866	866	866	0
473	20241018	123200	3984642	866	866	866	866	0
474	20241018	123100	3984642	866	866	866	866	0
475	20241018	123000	3984642	866	866	866	866	2
476	20241018	122900	3982910	867	870	870	867	1036
477	20241018	122800	3082727	870	870	870	870	0
478	20241018	122700	3082727	870	870	870	870	28
479	20241018	122600	3058367	870	870	870	870	0
480	20241018	122500	3058367	870	870	870	870	0
481	20241018	122400	3058367	870	870	870	870	0
482	20241018	122300	3058367	870	870	870	870	105
483	20241018	122200	2967017	869	869	869	869	0
484	20241018	122100	2967017	869	865	869	865	554
485	20241018	122000	2486713	864	864	864	864	0
486	20241018	121900	2486713	864	864	864	864	0
487	20241018	121800	2486713	864	864	864	864	0
488	20241018	121700	2486713	864	864	864	864	100
489	20241018	121600	2400313	864	864	864	864	150
490	20241018	121500	2270713	864	864	864	864	100
491	20241018	121400	2184313	864	864	864	864	50
492	20241018	121300	2141113	864	864	864	864	50
493	20241018	121200	2097913	864	864	864	864	100
494	20241018	121100	2011513	864	864	864	864	50
495	20241018	121000	1968313	864	864	864	864	50
496	20241018	120900	1925113	864	864	864	864	100
497	20241018	120800	1838713	864	864	864	864	50
498	20241018	120700	1795513	864	864	864	864	50
499	20241018	120600	1752313	864	864	864	864	100
500	20241018	120500	1665913	864	864	864	864	50
501	20241018	120400	1622713	864	864	864	864	50
502	20241018	120300	1579513	864	864	864	864	100
503	20241018	120200	1493113	864	864	864	864	50
504	20241018	120100	1449913	864	864	864	864	50
505	20241018	120000	1406713	864	864	864	864	100
506	20241018	115900	1320313	864	864	864	864	0
507	20241018	115800	1320313	864	864	864	864	0
508	20241018	115700	1320313	864	864	864	864	0
509	20241018	115600	1320313	864	864	864	864	0
510	20241018	115500	1320313	864	864	864	864	0
511	20241018	115400	1320313	864	864	864	864	0
512	20241018	115300	1320313	864	864	864	864	0
513	20241018	115200	1320313	864	864	864	864	0
514	20241018	115100	1320313	864	864	864	864	0
515	20241018	115000	1320313	864	864	864	864	0
516	20241018	114900	1320313	864	864	864	864	0
517	20241018	114800	1320313	864	864	864	864	0
518	20241018	114700	1320313	864	864	864	864	0
519	20241018	114600	1320313	864	864	864	864	0
520	20241018	114500	1320313	864	864	864	864	0
521	20241018	114400	1320313	864	864	864	864	0
522	20241018	114300	1320313	864	864	864	864	0
523	20241018	114200	1320313	864	864	864	864	0
524	20241018	114100	1320313	864	864	864	864	0
525	20241018	114000	1320313	864	864	864	864	0
526	20241018	113900	1320313	864	864	864	864	115
527	20241018	113800	1220953	863	863	863	863	0
528	20241018	113700	1220953	863	863	863	863	29
529	20241018	113600	1195926	864	864	864	864	0
530	20241018	113500	1195926	864	864	864	864	0
531	20241018	113400	1195926	864	864	864	864	350
532	20241018	113300	893526	865	865	865	865	0
533	20241018	113200	893526	865	865	865	865	0
534	20241018	113100	893526	865	865	865	865	0
535	20241018	113000	893526	865	865	865	865	0
536	20241018	112900	893526	865	865	865	865	0
537	20241018	112800	893526	865	865	865	865	0
538	20241018	112700	893526	865	865	865	865	0
539	20241018	112600	893526	865	865	865	865	0
540	20241018	112500	893526	865	865	865	865	0
541	20241018	112400	893526	865	865	865	865	0
542	20241018	112300	893526	865	865	865	865	1
543	20241018	112200	892661	865	865	865	865	0
544	20241018	112100	892661	865	865	865	865	0
545	20241018	112000	892661	865	865	865	865	0
546	20241018	111900	892661	865	865	865	865	0
547	20241018	111800	892661	865	865	865	865	0
548	20241018	111700	892661	865	865	865	865	0
549	20241018	111600	892661	865	865	865	865	0
550	20241018	111500	892661	865	865	865	865	0
551	20241018	111400	892661	865	865	865	865	0
552	20241018	111300	892661	865	865	865	865	0
553	20241018	111200	892661	865	865	865	865	0
554	20241018	111100	892661	865	865	865	865	0
555	20241018	111000	892661	865	865	865	865	0
556	20241018	110900	892661	865	865	865	865	0
557	20241018	110800	892661	865	865	865	865	0
558	20241018	110700	892661	865	865	865	865	0
559	20241018	110600	892661	865	865	865	865	0
560	20241018	110500	892661	865	865	865	865	0
561	20241018	110400	892661	865	865	865	865	0
562	20241018	110300	892661	865	865	865	865	0
563	20241018	110200	892661	865	865	865	865	0
564	20241018	110100	892661	865	865	865	865	0
565	20241018	110000	892661	865	865	865	865	0
566	20241018	105900	892661	865	865	865	865	0
567	20241018	105800	892661	865	865	865	865	0
568	20241018	105700	892661	865	865	865	865	0
569	20241018	105600	892661	865	865	865	865	0
570	20241018	105500	892661	865	865	865	865	0
571	20241018	105400	892661	865	865	865	865	0
572	20241018	105300	892661	865	865	865	865	0
573	20241018	105200	892661	865	865	865	865	0
574	20241018	105100	892661	865	865	865	865	0
575	20241018	105000	892661	865	865	865	865	0
576	20241018	104900	892661	865	865	865	865	0
577	20241018	104800	892661	865	865	865	865	50
578	20241018	104700	849411	865	865	865	865	0
579	20241018	104600	849411	865	865	865	865	0
580	20241018	104500	849411	865	865	865	865	0
581	20241018	104400	849411	865	865	865	865	0
582	20241018	104300	849411	865	865	865	865	0
583	20241018	104200	849411	865	865	865	865	0
584	20241018	104100	849411	865	865	865	865	0
585	20241018	104000	849411	865	865	865	865	0
586	20241018	103900	849411	865	865	865	865	0
587	20241018	103800	849411	865	865	865	865	0
588	20241018	103700	849411	865	865	865	865	0
589	20241018	103600	849411	865	865	865	865	1
590	20241018	103500	848546	864	864	864	864	0
591	20241018	103400	848546	864	864	864	864	0
592	20241018	103300	848546	864	864	864	864	0
593	20241018	103200	848546	864	864	864	864	0
594	20241018	103100	848546	864	864	864	864	0
595	20241018	103000	848546	864	864	864	864	0
596	20241018	102900	848546	864	864	864	864	50
597	20241018	102800	805346	863	863	863	863	0
598	20241018	102700	805346	863	863	863	863	0
599	20241018	102600	805346	863	863	863	863	0
600	20241018	102500	805346	863	863	863	863	0
601	20241018	102400	805346	863	863	863	863	0
602	20241018	102300	805346	863	863	863	863	0
603	20241018	102200	805346	863	863	863	863	0
604	20241018	102100	805346	863	863	863	863	0
605	20241018	102000	805346	863	863	863	863	0
606	20241018	101900	805346	863	863	863	863	0
607	20241018	101800	805346	863	863	863	863	0
608	20241018	101700	805346	863	863	863	863	0
609	20241018	101600	805346	863	863	863	863	0
610	20241018	101500	805346	863	863	863	863	0
611	20241018	101400	805346	863	863	863	863	0
612	20241018	101300	805346	863	863	863	863	0
613	20241018	101200	805346	863	865	865	863	358
614	20241018	101100	495947	865	865	865	865	0
615	20241018	101000	495947	865	865	865	865	0
616	20241018	100900	495947	865	865	865	865	0
617	20241018	100800	495947	865	865	865	865	0
618	20241018	100700	495947	865	865	865	865	0
619	20241018	100600	495947	865	865	865	865	0
620	20241018	100500	495947	865	865	865	865	0
621	20241018	100400	495947	865	865	865	865	0
622	20241018	100300	495947	865	865	865	865	0
623	20241018	100200	495947	865	865	865	865	0
624	20241018	100100	495947	865	865	865	865	0
625	20241018	100000	495947	865	865	865	865	0
626	20241018	095900	495947	865	865	865	865	0
627	20241018	095800	495947	865	865	865	865	0
628	20241018	095700	495947	865	865	865	865	0
629	20241018	095600	495947	865	865	865	865	0
630	20241018	095500	495947	865	865	865	865	30
631	20241018	095400	469997	866	866	866	866	0
632	20241018	095300	469997	866	866	866	866	0
633	20241018	095200	469997	866	866	866	866	0
634	20241018	095100	469997	866	866	866	866	49
635	20241018	095000	427563	865	865	865	865	66
636	20241018	094900	370473	866	866	866	866	0
637	20241018	094800	370473	866	866	866	866	0
638	20241018	094700	370473	866	866	866	866	0
639	20241018	094600	370473	866	866	866	866	0
640	20241018	094500	370473	866	866	866	866	0
641	20241018	094400	370473	866	866	866	866	0
642	20241018	094300	370473	866	865	866	865	41
643	20241018	094200	335001	865	865	865	865	1
644	20241018	094100	334136	862	862	865	862	19
645	20241018	094000	317725	865	865	865	865	0
646	20241018	093900	317725	865	865	865	865	0
647	20241018	093800	317725	865	865	865	865	0
648	20241018	093700	317725	865	865	865	865	2
649	20241018	093600	315995	862	862	862	862	0
650	20241018	093500	315995	862	862	862	862	0
651	20241018	093400	315995	862	862	862	862	0
652	20241018	093300	315995	862	861	862	861	2
653	20241018	093200	314272	862	862	862	862	0
654	20241018	093100	314272	862	862	862	862	0
655	20241018	093000	314272	862	862	862	862	0
656	20241018	092900	314272	862	862	862	862	0
657	20241018	092800	314272	862	862	865	862	56
658	20241018	092700	265850	865	865	865	865	0
659	20241018	092600	265850	865	862	865	862	6
660	20241018	092500	260666	866	866	866	866	0
661	20241018	092400	260666	866	866	866	866	0
662	20241018	092300	260666	866	866	866	866	0
663	20241018	092200	260666	866	866	866	866	0
664	20241018	092100	260666	866	866	866	866	0
665	20241018	092000	260666	866	866	866	866	0
666	20241018	091900	260666	866	866	866	866	0
667	20241018	091800	260666	866	866	866	866	0
668	20241018	091700	260666	866	866	866	866	0
669	20241018	091600	260666	866	866	866	866	0
670	20241018	091500	260666	866	866	866	866	0
671	20241018	091400	260666	866	866	866	866	0
672	20241018	091300	260666	866	866	866	866	0
673	20241018	091200	260666	866	866	866	866	0
674	20241018	091100	260666	866	866	866	866	0
675	20241018	091000	260666	866	866	866	866	0
676	20241018	090900	260666	866	866	866	866	0
677	20241018	090800	260666	866	866	866	866	0
678	20241018	090700	260666	866	866	866	866	0
679	20241018	090600	260666	866	866	866	866	0
680	20241018	090500	260666	866	866	866	866	0
681	20241018	090400	260666	866	866	866	866	0
682	20241018	090300	260666	866	866	866	866	0
683	20241018	090200	260666	866	866	866	866	0
684	20241018	090100	260666	866	866	866	866	0
685	20241018	090000	260666	866	866	866	866	301