KissMeData/258540/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205800	40093284	924	924	924	924	1
3	20241018	205700	40093284	924	924	924	924	0
4	20241018	205600	40093284	924	924	924	924	0
5	20241018	205500	40093284	924	924	924	924	0
6	20241018	205400	40093284	924	924	924	924	0
7	20241018	205300	40093284	924	924	924	924	0
8	20241018	205200	40093284	924	924	924	924	0
9	20241018	205100	40093284	924	924	924	924	0
10	20241018	205000	40093284	924	924	924	924	0
11	20241018	204900	40093284	924	924	924	924	0
12	20241018	204800	40093284	924	924	924	924	0
13	20241018	204700	40093284	924	924	924	924	0
14	20241018	204600	40093284	924	924	924	924	0
15	20241018	204500	40093284	924	924	924	924	0
16	20241018	204400	40093284	924	924	924	924	0
17	20241018	204300	40093284	924	924	924	924	0
18	20241018	204200	40093284	924	924	924	924	0
19	20241018	204100	40093284	924	924	924	924	0
20	20241018	204000	40093284	924	924	924	924	0
21	20241018	203900	40093284	924	924	924	924	0
22	20241018	203800	40093284	924	924	924	924	0
23	20241018	203700	40093284	924	924	924	924	0
24	20241018	203600	40093284	924	924	924	924	0
25	20241018	203500	40093284	924	924	924	924	0
26	20241018	203400	40093284	924	924	924	924	0
27	20241018	203300	40093284	924	924	924	924	0
28	20241018	203200	40093284	924	924	924	924	0
29	20241018	203100	40093284	924	924	924	924	0
30	20241018	203000	40093284	924	924	924	924	0
31	20241018	202900	40093284	924	924	924	924	0
32	20241018	202800	40093284	924	924	924	924	1
33	20241018	202700	40093284	924	924	924	924	0
34	20241018	202600	40093284	924	924	924	924	0
35	20241018	202500	40093284	924	924	924	924	0
36	20241018	202400	40093284	924	924	924	924	0
37	20241018	202300	40093284	924	924	924	924	0
38	20241018	202200	40093284	924	924	924	924	0
39	20241018	202100	40093284	924	924	924	924	0
40	20241018	202000	40093284	924	924	924	924	0
41	20241018	201900	40093284	924	924	924	924	0
42	20241018	201800	40093284	924	924	924	924	0
43	20241018	201700	40093284	924	924	924	924	0
44	20241018	201600	40093284	924	924	924	924	0
45	20241018	201500	40093284	924	924	924	924	0
46	20241018	201400	40093284	924	924	924	924	0
47	20241018	201300	40093284	924	924	924	924	0
48	20241018	201200	40093284	924	924	924	924	0
49	20241018	201100	40093284	924	924	924	924	0
50	20241018	201000	40093284	924	924	924	924	0
51	20241018	200900	40093284	924	924	924	924	0
52	20241018	200800	40093284	924	924	924	924	0
53	20241018	200700	40093284	924	924	924	924	0
54	20241018	200600	40093284	924	924	924	924	0
55	20241018	200500	40093284	924	924	924	924	0
56	20241018	200400	40093284	924	924	924	924	0
57	20241018	200300	40093284	924	924	924	924	0
58	20241018	200200	40093284	924	924	924	924	0
59	20241018	200100	40093284	924	924	924	924	0
60	20241018	200000	40093284	924	924	924	924	0
61	20241018	195900	40093284	924	924	924	924	0
62	20241018	195800	40093284	924	924	924	924	1
63	20241018	195700	40093284	924	924	924	924	0
64	20241018	195600	40093284	924	924	924	924	0
65	20241018	195500	40093284	924	924	924	924	0
66	20241018	195400	40093284	924	924	924	924	0
67	20241018	195300	40093284	924	924	924	924	0
68	20241018	195200	40093284	924	924	924	924	0
69	20241018	195100	40093284	924	924	924	924	0
70	20241018	195000	40093284	924	924	924	924	0
71	20241018	194900	40093284	924	924	924	924	0
72	20241018	194800	40093284	924	924	924	924	0
73	20241018	194700	40093284	924	924	924	924	0
74	20241018	194600	40093284	924	924	924	924	0
75	20241018	194500	40093284	924	924	924	924	0
76	20241018	194400	40093284	924	924	924	924	0
77	20241018	194300	40093284	924	924	924	924	0
78	20241018	194200	40093284	924	924	924	924	0
79	20241018	194100	40093284	924	924	924	924	0
80	20241018	194000	40093284	924	924	924	924	0
81	20241018	193900	40093284	924	924	924	924	0
82	20241018	193800	40093284	924	924	924	924	0
83	20241018	193700	40093284	924	924	924	924	0
84	20241018	193600	40093284	924	924	924	924	0
85	20241018	193500	40093284	924	924	924	924	0
86	20241018	193400	40093284	924	924	924	924	0
87	20241018	193300	40093284	924	924	924	924	0
88	20241018	193200	40093284	924	924	924	924	0
89	20241018	193100	40093284	924	924	924	924	0
90	20241018	193000	40093284	924	924	924	924	0
91	20241018	192900	40093284	924	924	924	924	0
92	20241018	192800	40093284	924	924	924	924	1
93	20241018	192700	40093284	924	924	924	924	0
94	20241018	192600	40093284	924	924	924	924	0
95	20241018	192500	40093284	924	924	924	924	0
96	20241018	192400	40093284	924	924	924	924	0
97	20241018	192300	40093284	924	924	924	924	0
98	20241018	192200	40093284	924	924	924	924	0
99	20241018	192100	40093284	924	924	924	924	0
100	20241018	192000	40093284	924	924	924	924	0
101	20241018	191900	40093284	924	924	924	924	0
102	20241018	191800	40093284	924	924	924	924	0
103	20241018	191700	40093284	924	924	924	924	0
104	20241018	191600	40093284	924	924	924	924	0
105	20241018	191500	40093284	924	924	924	924	0
106	20241018	191400	40093284	924	924	924	924	0
107	20241018	191300	40093284	924	924	924	924	0
108	20241018	191200	40093284	924	924	924	924	0
109	20241018	191100	40093284	924	924	924	924	0
110	20241018	191000	40093284	924	924	924	924	0
111	20241018	190900	40093284	924	924	924	924	0
112	20241018	190800	40093284	924	924	924	924	0
113	20241018	190700	40093284	924	924	924	924	0
114	20241018	190600	40093284	924	924	924	924	0
115	20241018	190500	40093284	924	924	924	924	0
116	20241018	190400	40093284	924	924	924	924	0
117	20241018	190300	40093284	924	924	924	924	0
118	20241018	190200	40093284	924	924	924	924	0
119	20241018	190100	40093284	924	924	924	924	0
120	20241018	190000	40093284	924	924	924	924	0
121	20241018	185900	40093284	924	924	924	924	0
122	20241018	185800	40093284	924	924	924	924	1
123	20241018	185700	40093284	924	924	924	924	0
124	20241018	185600	40093284	924	924	924	924	0
125	20241018	185500	40093284	924	924	924	924	0
126	20241018	185400	40093284	924	924	924	924	0
127	20241018	185300	40093284	924	924	924	924	0
128	20241018	185200	40093284	924	924	924	924	0
129	20241018	185100	40093284	924	924	924	924	0
130	20241018	185000	40093284	924	924	924	924	0
131	20241018	184900	40093284	924	924	924	924	0
132	20241018	184800	40093284	924	924	924	924	0
133	20241018	184700	40093284	924	924	924	924	0
134	20241018	184600	40093284	924	924	924	924	0
135	20241018	184500	40093284	924	924	924	924	0
136	20241018	184400	40093284	924	924	924	924	0
137	20241018	184300	40093284	924	924	924	924	0
138	20241018	184200	40093284	924	924	924	924	0
139	20241018	184100	40093284	924	924	924	924	0
140	20241018	184000	40093284	924	924	924	924	0
141	20241018	183900	40093284	924	924	924	924	0
142	20241018	183800	40093284	924	924	924	924	0
143	20241018	183700	40093284	924	924	924	924	0
144	20241018	183600	40093284	924	924	924	924	0
145	20241018	183500	40093284	924	924	924	924	0
146	20241018	183400	40093284	924	924	924	924	0
147	20241018	183300	40093284	924	924	924	924	0
148	20241018	183200	40093284	924	924	924	924	0
149	20241018	183100	40093284	924	924	924	924	0
150	20241018	183000	40093284	924	924	924	924	0
151	20241018	182900	40093284	924	924	924	924	0
152	20241018	182800	40093284	924	924	924	924	1
153	20241018	182700	40093284	924	924	924	924	0
154	20241018	182600	40093284	924	924	924	924	0
155	20241018	182500	40093284	924	924	924	924	0
156	20241018	182400	40093284	924	924	924	924	0
157	20241018	182300	40093284	924	924	924	924	0
158	20241018	182200	40093284	924	924	924	924	0
159	20241018	182100	40093284	924	924	924	924	0
160	20241018	182000	40093284	924	924	924	924	0
161	20241018	181900	40093284	924	924	924	924	0
162	20241018	181800	40093284	924	924	924	924	0
163	20241018	181700	40093284	924	924	924	924	0
164	20241018	181600	40093284	924	924	924	924	0
165	20241018	181500	40093284	924	924	924	924	0
166	20241018	181400	40093284	924	924	924	924	0
167	20241018	181300	40093284	924	924	924	924	0
168	20241018	181200	40093284	924	924	924	924	0
169	20241018	181100	40093284	924	924	924	924	0
170	20241018	181000	40093284	924	924	924	924	0
171	20241018	180900	40093284	924	924	924	924	0
172	20241018	180800	40093284	924	924	924	924	0
173	20241018	180700	40093284	924	924	924	924	0
174	20241018	180600	40093284	924	924	924	924	0
175	20241018	180500	40093284	924	924	924	924	0
176	20241018	180400	40093284	924	924	924	924	0
177	20241018	180300	40093284	924	924	924	924	0
178	20241018	180200	40093284	924	924	924	924	0
179	20241018	180100	40093284	924	924	924	924	0
180	20241018	180000	40093284	924	924	924	924	0
181	20241018	175900	40093284	924	924	924	924	0
182	20241018	175800	40093284	924	924	924	924	1
183	20241018	175700	40093284	924	924	924	924	0
184	20241018	175600	40093284	924	924	924	924	0
185	20241018	175500	40093284	924	924	924	924	0
186	20241018	175400	40093284	924	924	924	924	0
187	20241018	175300	40093284	924	924	924	924	0
188	20241018	175200	40093284	924	924	924	924	0
189	20241018	175100	40093284	924	924	924	924	0
190	20241018	175000	40093284	924	924	924	924	0
191	20241018	174900	40093284	924	924	924	924	0
192	20241018	174800	40093284	924	924	924	924	0
193	20241018	174700	40093284	924	924	924	924	0
194	20241018	174600	40093284	924	924	924	924	0
195	20241018	174500	40093284	924	924	924	924	0
196	20241018	174400	40093284	924	924	924	924	0
197	20241018	174300	40093284	924	924	924	924	0
198	20241018	174200	40093284	924	924	924	924	0
199	20241018	174100	40093284	924	924	924	924	0
200	20241018	174000	40093284	924	924	924	924	0
201	20241018	173900	40093284	924	924	924	924	0
202	20241018	173800	40093284	924	924	924	924	0
203	20241018	173700	40093284	924	924	924	924	0
204	20241018	173600	40093284	924	924	924	924	0
205	20241018	173500	40093284	924	924	924	924	0
206	20241018	173400	40093284	924	924	924	924	0
207	20241018	173300	40093284	924	924	924	924	0
208	20241018	173200	40093284	924	924	924	924	0
209	20241018	173100	40093284	924	924	924	924	0
210	20241018	173000	40093284	924	924	924	924	0
211	20241018	172900	40093284	924	924	924	924	0
212	20241018	172800	40093284	924	924	924	924	1
213	20241018	172700	40093284	924	924	924	924	0
214	20241018	172600	40093284	924	924	924	924	0
215	20241018	172500	40093284	924	924	924	924	0
216	20241018	172400	40093284	924	924	924	924	0
217	20241018	172300	40093284	924	924	924	924	0
218	20241018	172200	40093284	924	924	924	924	0
219	20241018	172100	40093284	924	924	924	924	0
220	20241018	172000	40093284	924	924	924	924	0
221	20241018	171900	40093284	924	924	924	924	0
222	20241018	171800	40093284	924	924	924	924	0
223	20241018	171700	40093284	924	924	924	924	0
224	20241018	171600	40093284	924	924	924	924	0
225	20241018	171500	40093284	924	924	924	924	0
226	20241018	171400	40093284	924	924	924	924	0
227	20241018	171300	40093284	924	924	924	924	0
228	20241018	171200	40093284	924	924	924	924	0
229	20241018	171100	40093284	924	924	924	924	0
230	20241018	171000	40093284	924	924	924	924	0
231	20241018	170900	40093284	924	924	924	924	0
232	20241018	170800	40093284	924	924	924	924	0
233	20241018	170700	40093284	924	924	924	924	0
234	20241018	170600	40093284	924	924	924	924	0
235	20241018	170500	40093284	924	924	924	924	0
236	20241018	170400	40093284	924	924	924	924	0
237	20241018	170300	40093284	924	924	924	924	0
238	20241018	170200	40093284	924	924	924	924	0
239	20241018	170100	40093284	924	924	924	924	0
240	20241018	170000	40093284	924	924	924	924	0
241	20241018	165900	40093284	924	924	924	924	0
242	20241018	165800	40093284	924	924	924	924	1
243	20241018	165700	40093284	924	924	924	924	0
244	20241018	165600	40093284	924	924	924	924	0
245	20241018	165500	40093284	924	924	924	924	0
246	20241018	165400	40093284	924	924	924	924	0
247	20241018	165300	40093284	924	924	924	924	0
248	20241018	165200	40093284	924	924	924	924	0
249	20241018	165100	40093284	924	924	924	924	0
250	20241018	165000	40093284	924	924	924	924	0
251	20241018	164900	40093284	924	924	924	924	0
252	20241018	164800	40093284	924	924	924	924	0
253	20241018	164700	40093284	924	924	924	924	0
254	20241018	164600	40093284	924	924	924	924	0
255	20241018	164500	40093284	924	924	924	924	0
256	20241018	164400	40093284	924	924	924	924	0
257	20241018	164300	40093284	924	924	924	924	0
258	20241018	164200	40093284	924	924	924	924	0
259	20241018	164100	40093284	924	924	924	924	0
260	20241018	164000	40093284	924	924	924	924	0
261	20241018	163900	40093284	924	924	924	924	0
262	20241018	163800	40093284	924	924	924	924	0
263	20241018	163700	40093284	924	924	924	924	0
264	20241018	163600	40093284	924	924	924	924	0
265	20241018	163500	40093284	924	924	924	924	0
266	20241018	163400	40093284	924	924	924	924	0
267	20241018	163300	40093284	924	924	924	924	0
268	20241018	163200	40093284	924	924	924	924	0
269	20241018	163100	40093284	924	924	924	924	0
270	20241018	163000	40093284	924	924	924	924	0
271	20241018	162900	40093284	924	924	924	924	0
272	20241018	162800	40093284	924	924	924	924	1
273	20241018	162700	40093284	924	924	924	924	0
274	20241018	162600	40093284	924	924	924	924	0
275	20241018	162500	40093284	924	924	924	924	0
276	20241018	162400	40093284	924	924	924	924	0
277	20241018	162300	40093284	924	924	924	924	0
278	20241018	162200	40093284	924	924	924	924	0
279	20241018	162100	40093284	924	924	924	924	0
280	20241018	162000	40093284	924	924	924	924	0
281	20241018	161900	40093284	924	924	924	924	0
282	20241018	161800	40093284	924	924	924	924	0
283	20241018	161700	40093284	924	924	924	924	0
284	20241018	161600	40093284	924	924	924	924	0
285	20241018	161500	40093284	924	924	924	924	0
286	20241018	161400	40093284	924	924	924	924	0
287	20241018	161300	40093284	924	924	924	924	0
288	20241018	161200	40093284	924	924	924	924	0
289	20241018	161100	40093284	924	924	924	924	0
290	20241018	161000	40093284	924	924	924	924	0
291	20241018	160900	40093284	924	924	924	924	0
292	20241018	160800	40093284	924	924	924	924	0
293	20241018	160700	40093284	924	924	924	924	0
294	20241018	160600	40093284	924	924	924	924	0
295	20241018	160500	40093284	924	924	924	924	0
296	20241018	160400	40093284	924	924	924	924	0
297	20241018	160300	40093284	924	924	924	924	0
298	20241018	160200	40093284	924	924	924	924	0
299	20241018	160100	40093284	924	924	924	924	0
300	20241018	160000	40093284	924	924	924	924	0
301	20241018	155900	40093284	924	924	924	924	0
302	20241018	155800	40093284	924	924	924	924	1
303	20241018	155700	40093284	924	924	924	924	0
304	20241018	155600	40093284	924	924	924	924	0
305	20241018	155500	40093284	924	924	924	924	0
306	20241018	155400	40093284	924	924	924	924	0
307	20241018	155300	40093284	924	924	924	924	0
308	20241018	155200	40093284	924	924	924	924	0
309	20241018	155100	40093284	924	924	924	924	0
310	20241018	155000	40093284	924	924	924	924	0
311	20241018	154900	40093284	924	924	924	924	0
312	20241018	154800	40093284	924	924	924	924	0
313	20241018	154700	40093284	924	924	924	924	0
314	20241018	154600	40093284	924	924	924	924	0
315	20241018	154500	40093284	924	924	924	924	0
316	20241018	154400	40093284	924	924	924	924	0
317	20241018	154300	40093284	924	924	924	924	0
318	20241018	154200	40093284	924	924	924	924	0
319	20241018	154100	40093284	924	924	924	924	0
320	20241018	154000	40093284	924	924	924	924	0
321	20241018	153900	40093284	924	924	924	924	0
322	20241018	153800	40093284	924	924	924	924	0
323	20241018	153700	40093284	924	924	924	924	0
324	20241018	153600	40093284	924	924	924	924	0
325	20241018	153500	40093284	924	924	924	924	0
326	20241018	153400	40093284	924	924	924	924	0
327	20241018	153300	40093284	924	924	924	924	0
328	20241018	153200	40093284	924	924	924	924	0
329	20241018	153100	40093284	924	924	924	924	0
330	20241018	153000	40093284	924	924	924	924	0
331	20241018	152900	40093284	924	924	924	924	0
332	20241018	152800	40093284	924	924	924	924	0
333	20241018	152700	40093284	924	924	924	924	0
334	20241018	152600	40093284	924	924	924	924	0
335	20241018	152500	40093284	924	924	924	924	0
336	20241018	152400	40093284	924	924	924	924	0
337	20241018	152300	40093284	924	924	924	924	0
338	20241018	152200	40093284	924	924	924	924	0
339	20241018	152100	40093284	924	924	924	924	0
340	20241018	152000	40093284	924	924	924	924	0
341	20241018	151900	40093284	924	924	924	924	0
342	20241018	151800	40093284	924	924	924	924	0
343	20241018	151700	40093284	924	924	924	924	0
344	20241018	151600	40093284	924	924	924	924	0
345	20241018	151500	40093284	924	924	924	924	0
346	20241018	151400	40093284	924	924	924	924	0
347	20241018	151300	40093284	924	924	924	924	0
348	20241018	151200	40093284	924	924	924	924	0
349	20241018	151100	40093284	924	924	924	924	0
350	20241018	151000	40093284	924	924	924	924	0
351	20241018	150900	40093284	924	924	924	924	0
352	20241018	150800	40093284	924	924	924	924	0
353	20241018	150700	40093284	924	924	924	924	0
354	20241018	150600	40093284	924	924	924	924	0
355	20241018	150500	40093284	924	924	924	924	0
356	20241018	150400	40093284	924	924	924	924	0
357	20241018	150300	40093284	924	924	924	924	0
358	20241018	150200	40093284	924	924	924	924	0
359	20241018	150100	40093284	924	924	924	924	0
360	20241018	150000	40093284	924	924	924	924	0
361	20241018	145900	40093284	924	924	924	924	1
362	20241018	145800	40092360	919	919	919	919	0
363	20241018	145700	40092360	919	919	919	919	0
364	20241018	145600	40092360	919	919	919	919	0
365	20241018	145500	40092360	919	919	919	919	0
366	20241018	145400	40092360	919	919	919	919	0
367	20241018	145300	40092360	919	919	919	919	0
368	20241018	145200	40092360	919	919	919	919	0
369	20241018	145100	40092360	919	919	919	919	0
370	20241018	145000	40092360	919	919	919	919	0
371	20241018	144900	40092360	919	919	919	919	0
372	20241018	144800	40092360	919	919	919	919	0
373	20241018	144700	40092360	919	919	919	919	0
374	20241018	144600	40092360	919	919	919	919	0
375	20241018	144500	40092360	919	919	919	919	0
376	20241018	144400	40092360	919	919	919	919	0
377	20241018	144300	40092360	919	919	919	919	0
378	20241018	144200	40092360	919	919	919	919	0
379	20241018	144100	40092360	919	919	919	919	0
380	20241018	144000	40092360	919	919	919	919	0
381	20241018	143900	40092360	919	919	919	919	0
382	20241018	143800	40092360	919	919	919	919	0
383	20241018	143700	40092360	919	919	919	919	0
384	20241018	143600	40092360	919	919	919	919	0
385	20241018	143500	40092360	919	919	919	919	0
386	20241018	143400	40092360	919	919	919	919	0
387	20241018	143300	40092360	919	919	919	919	0
388	20241018	143200	40092360	919	919	919	919	0
389	20241018	143100	40092360	919	919	919	919	0
390	20241018	143000	40092360	919	919	919	919	0
391	20241018	142900	40092360	919	919	919	919	1
392	20241018	142800	40091441	919	919	919	919	0
393	20241018	142700	40091441	919	919	919	919	0
394	20241018	142600	40091441	919	919	919	919	217
395	20241018	142500	39892018	919	919	919	919	0
396	20241018	142400	39892018	919	919	919	919	0
397	20241018	142300	39892018	919	919	919	919	0
398	20241018	142200	39892018	919	919	919	919	0
399	20241018	142100	39892018	919	919	919	919	0
400	20241018	142000	39892018	919	919	919	919	0
401	20241018	141900	39892018	919	919	919	919	1
402	20241018	141800	39891099	899	899	899	899	1
403	20241018	141700	39890200	851	851	851	851	0
404	20241018	141600	39890200	851	851	851	851	0
405	20241018	141500	39890200	851	851	851	851	0
406	20241018	141400	39890200	851	851	851	851	0
407	20241018	141300	39890200	851	851	851	851	0
408	20241018	141200	39890200	851	851	851	851	0
409	20241018	141100	39890200	851	858	858	851	1700
410	20241018	141000	38440927	919	863	919	858	3501
411	20241018	140900	35428045	919	919	919	919	0
412	20241018	140800	35428045	919	919	919	919	0
413	20241018	140700	35428045	919	919	919	919	0
414	20241018	140600	35428045	919	919	919	919	0
415	20241018	140500	35428045	919	919	919	919	0
416	20241018	140400	35428045	919	919	919	919	0
417	20241018	140300	35428045	919	919	919	919	0
418	20241018	140200	35428045	919	919	919	919	1
419	20241018	140100	35427126	925	925	925	925	0
420	20241018	140000	35427126	925	925	925	925	0
421	20241018	135900	35427126	925	925	925	925	0
422	20241018	135800	35427126	925	925	925	925	0
423	20241018	135700	35427126	925	925	925	925	0
424	20241018	135600	35427126	925	925	925	925	0
425	20241018	135500	35427126	925	925	925	925	0
426	20241018	135400	35427126	925	925	925	925	0
427	20241018	135300	35427126	925	925	925	925	0
428	20241018	135200	35427126	925	925	925	925	0
429	20241018	135100	35427126	925	925	925	925	0
430	20241018	135000	35427126	925	925	925	925	0
431	20241018	134900	35427126	925	925	925	925	0
432	20241018	134800	35427126	925	925	925	925	0
433	20241018	134700	35427126	925	925	925	925	0
434	20241018	134600	35427126	925	925	925	925	0
435	20241018	134500	35427126	925	925	925	925	0
436	20241018	134400	35427126	925	925	925	925	0
437	20241018	134300	35427126	925	925	925	925	0
438	20241018	134200	35427126	925	925	925	925	0
439	20241018	134100	35427126	925	925	925	925	0
440	20241018	134000	35427126	925	925	925	925	0
441	20241018	133900	35427126	925	925	925	925	0
442	20241018	133800	35427126	925	925	925	925	0
443	20241018	133700	35427126	925	925	925	925	0
444	20241018	133600	35427126	925	925	925	925	0
445	20241018	133500	35427126	925	925	925	925	0
446	20241018	133400	35427126	925	925	925	925	0
447	20241018	133300	35427126	925	925	925	925	0
448	20241018	133200	35427126	925	925	925	925	0
449	20241018	133100	35427126	925	925	925	925	0
450	20241018	133000	35427126	925	925	925	925	0
451	20241018	132900	35427126	925	925	925	925	0
452	20241018	132800	35427126	925	925	925	925	0
453	20241018	132700	35427126	925	925	925	925	0
454	20241018	132600	35427126	925	925	925	925	0
455	20241018	132500	35427126	925	925	925	925	0
456	20241018	132400	35427126	925	925	925	925	0
457	20241018	132300	35427126	925	925	925	925	0
458	20241018	132200	35427126	925	925	925	925	0
459	20241018	132100	35427126	925	925	925	925	0
460	20241018	132000	35427126	925	925	925	925	0
461	20241018	131900	35427126	925	925	925	925	0
462	20241018	131800	35427126	925	925	925	925	0
463	20241018	131700	35427126	925	925	925	925	0
464	20241018	131600	35427126	925	925	925	925	0
465	20241018	131500	35427126	925	925	925	925	0
466	20241018	131400	35427126	925	925	925	925	0
467	20241018	131300	35427126	925	925	925	925	0
468	20241018	131200	35427126	925	925	925	925	0
469	20241018	131100	35427126	925	925	925	925	0
470	20241018	131000	35427126	925	925	925	925	0
471	20241018	130900	35427126	925	925	925	925	0
472	20241018	130800	35427126	925	925	925	925	0
473	20241018	130700	35427126	925	925	925	925	0
474	20241018	130600	35427126	925	925	925	925	0
475	20241018	130500	35427126	925	925	925	925	0
476	20241018	130400	35427126	925	925	925	925	0
477	20241018	130300	35427126	925	925	925	925	0
478	20241018	130200	35427126	925	925	925	925	0
479	20241018	130100	35427126	925	925	925	925	0
480	20241018	130000	35427126	925	925	925	925	0
481	20241018	125900	35427126	925	925	925	925	0
482	20241018	125800	35427126	925	925	925	925	0
483	20241018	125700	35427126	925	925	925	925	0
484	20241018	125600	35427126	925	925	925	925	0
485	20241018	125500	35427126	925	925	925	925	0
486	20241018	125400	35427126	925	925	925	925	0
487	20241018	125300	35427126	925	925	925	925	0
488	20241018	125200	35427126	925	925	925	925	0
489	20241018	125100	35427126	925	925	925	925	0
490	20241018	125000	35427126	925	925	925	925	0
491	20241018	124900	35427126	925	925	925	925	0
492	20241018	124800	35427126	925	925	925	925	0
493	20241018	124700	35427126	925	925	925	925	0
494	20241018	124600	35427126	925	925	925	925	0
495	20241018	124500	35427126	925	925	925	925	0
496	20241018	124400	35427126	925	925	925	925	0
497	20241018	124300	35427126	925	919	925	919	800
498	20241018	124200	34689976	919	919	919	919	0
499	20241018	124100	34689976	919	919	919	919	0
500	20241018	124000	34689976	919	919	919	919	0
501	20241018	123900	34689976	919	919	919	919	0
502	20241018	123800	34689976	919	919	919	919	0
503	20241018	123700	34689976	919	919	919	919	0
504	20241018	123600	34689976	919	919	919	919	0
505	20241018	123500	34689976	919	919	919	919	0
506	20241018	123400	34689976	919	919	919	919	0
507	20241018	123300	34689976	919	919	919	919	0
508	20241018	123200	34689976	919	919	919	919	0
509	20241018	123100	34689976	919	919	919	919	0
510	20241018	123000	34689976	919	919	919	919	0
511	20241018	122900	34689976	919	919	919	919	0
512	20241018	122800	34689976	919	919	919	919	0
513	20241018	122700	34689976	919	919	919	919	0
514	20241018	122600	34689976	919	919	919	919	0
515	20241018	122500	34689976	919	919	919	919	0
516	20241018	122400	34689976	919	919	919	919	0
517	20241018	122300	34689976	919	919	919	919	0
518	20241018	122200	34689976	919	919	919	919	0
519	20241018	122100	34689976	919	919	919	919	0
520	20241018	122000	34689976	919	919	919	919	0
521	20241018	121900	34689976	919	919	919	919	0
522	20241018	121800	34689976	919	919	919	919	0
523	20241018	121700	34689976	919	919	919	919	0
524	20241018	121600	34689976	919	919	919	919	0
525	20241018	121500	34689976	919	919	919	919	0
526	20241018	121400	34689976	919	919	919	919	0
527	20241018	121300	34689976	919	919	919	919	0
528	20241018	121200	34689976	919	919	919	919	7
529	20241018	121100	34683543	919	919	919	919	0
530	20241018	121000	34683543	919	919	919	919	0
531	20241018	120900	34683543	919	919	919	919	0
532	20241018	120800	34683543	919	919	919	919	0
533	20241018	120700	34683543	919	919	919	919	0
534	20241018	120600	34683543	919	919	919	919	0
535	20241018	120500	34683543	919	919	919	919	0
536	20241018	120400	34683543	919	919	919	919	0
537	20241018	120300	34683543	919	919	919	919	0
538	20241018	120200	34683543	919	919	919	919	0
539	20241018	120100	34683543	919	919	919	919	0
540	20241018	120000	34683543	919	919	919	919	1
541	20241018	115900	34682624	919	919	919	919	0
542	20241018	115800	34682624	919	919	919	919	0
543	20241018	115700	34682624	919	919	919	919	0
544	20241018	115600	34682624	919	919	919	919	0
545	20241018	115500	34682624	919	919	919	919	0
546	20241018	115400	34682624	919	919	919	919	0
547	20241018	115300	34682624	919	919	919	919	0
548	20241018	115200	34682624	919	919	919	919	0
549	20241018	115100	34682624	919	919	919	919	0
550	20241018	115000	34682624	919	919	919	919	0
551	20241018	114900	34682624	919	919	919	919	0
552	20241018	114800	34682624	919	919	919	919	0
553	20241018	114700	34682624	919	919	919	919	0
554	20241018	114600	34682624	919	919	919	919	0
555	20241018	114500	34682624	919	919	919	919	0
556	20241018	114400	34682624	919	919	919	919	0
557	20241018	114300	34682624	919	919	919	919	0
558	20241018	114200	34682624	919	919	919	919	0
559	20241018	114100	34682624	919	919	919	919	0
560	20241018	114000	34682624	919	919	919	919	0
561	20241018	113900	34682624	919	919	919	919	16
562	20241018	113800	34667920	919	919	919	919	0
563	20241018	113700	34667920	919	919	919	919	0
564	20241018	113600	34667920	919	919	919	919	1
565	20241018	113500	34667001	860	860	860	860	0
566	20241018	113400	34667001	860	860	860	860	522
567	20241018	113300	34218081	919	919	919	919	500
568	20241018	113200	33758581	919	919	919	919	0
569	20241018	113100	33758581	919	919	919	919	0
570	20241018	113000	33758581	919	919	919	919	0
571	20241018	112900	33758581	919	919	919	919	496
572	20241018	112800	33302757	925	925	925	925	0
573	20241018	112700	33302757	925	925	925	925	0
574	20241018	112600	33302757	925	925	925	925	0
575	20241018	112500	33302757	925	925	925	925	0
576	20241018	112400	33302757	925	925	925	925	0
577	20241018	112300	33302757	925	925	925	925	0
578	20241018	112200	33302757	925	925	925	925	0
579	20241018	112100	33302757	925	925	925	925	0
580	20241018	112000	33302757	925	925	925	925	0
581	20241018	111900	33302757	925	925	925	925	0
582	20241018	111800	33302757	925	925	925	925	0
583	20241018	111700	33302757	925	925	925	925	0
584	20241018	111600	33302757	925	925	925	925	0
585	20241018	111500	33302757	925	925	925	925	0
586	20241018	111400	33302757	925	925	925	925	0
587	20241018	111300	33302757	925	925	925	925	0
588	20241018	111200	33302757	925	925	925	925	0
589	20241018	111100	33302757	925	925	925	925	0
590	20241018	111000	33302757	925	925	925	925	0
591	20241018	110900	33302757	925	925	925	925	0
592	20241018	110800	33302757	925	925	925	925	0
593	20241018	110700	33302757	925	925	925	925	0
594	20241018	110600	33302757	925	925	925	925	0
595	20241018	110500	33302757	925	925	925	925	0
596	20241018	110400	33302757	925	925	925	925	0
597	20241018	110300	33302757	925	925	925	925	0
598	20241018	110200	33302757	925	925	925	925	0
599	20241018	110100	33302757	925	925	925	925	0
600	20241018	110000	33302757	925	925	925	925	0
601	20241018	105900	33302757	925	925	925	925	0
602	20241018	105800	33302757	925	925	925	925	0
603	20241018	105700	33302757	925	925	925	925	0
604	20241018	105600	33302757	925	925	925	925	0
605	20241018	105500	33302757	925	925	925	925	0
606	20241018	105400	33302757	925	925	925	925	0
607	20241018	105300	33302757	925	925	925	925	0
608	20241018	105200	33302757	925	925	925	925	0
609	20241018	105100	33302757	925	925	925	925	0
610	20241018	105000	33302757	925	925	925	925	0
611	20241018	104900	33302757	925	925	925	925	0
612	20241018	104800	33302757	925	925	925	925	0
613	20241018	104700	33302757	925	925	925	925	0
614	20241018	104600	33302757	925	925	925	925	0
615	20241018	104500	33302757	925	925	925	925	0
616	20241018	104400	33302757	925	925	925	925	0
617	20241018	104300	33302757	925	925	925	925	0
618	20241018	104200	33302757	925	925	925	925	0
619	20241018	104100	33302757	925	925	925	925	0
620	20241018	104000	33302757	925	925	925	925	0
621	20241018	103900	33302757	925	925	925	925	0
622	20241018	103800	33302757	925	925	925	925	0
623	20241018	103700	33302757	925	925	925	925	0
624	20241018	103600	33302757	925	925	925	925	5
625	20241018	103500	33298132	925	925	925	925	11
626	20241018	103400	33287957	850	850	850	850	0
627	20241018	103300	33287957	850	851	851	850	2000
628	20241018	103200	31587286	925	925	925	925	0
629	20241018	103100	31587286	925	923	925	923	3115
630	20241018	103000	28709411	928	928	928	928	0
631	20241018	102900	28709411	928	928	928	928	0
632	20241018	102800	28709411	928	928	928	928	0
633	20241018	102700	28709411	928	928	928	928	0
634	20241018	102600	28709411	928	928	928	928	0
635	20241018	102500	28709411	928	928	928	928	0
636	20241018	102400	28709411	928	928	928	928	0
637	20241018	102300	28709411	928	928	928	928	0
638	20241018	102200	28709411	928	928	928	928	0
639	20241018	102100	28709411	928	928	928	928	0
640	20241018	102000	28709411	928	928	928	928	0
641	20241018	101900	28709411	928	928	928	928	0
642	20241018	101800	28709411	928	928	928	928	1
643	20241018	101700	28708483	850	850	850	850	0
644	20241018	101600	28708483	850	859	859	850	16800
645	20241018	101500	14415642	859	859	859	859	0
646	20241018	101400	14415642	859	869	869	859	1000
647	20241018	101300	13550473	928	928	928	928	0
648	20241018	101200	13550473	928	928	928	928	4185
649	20241018	101100	9666793	925	925	925	925	0
650	20241018	101000	9666793	925	925	925	925	0
651	20241018	100900	9666793	925	925	925	925	1
652	20241018	100800	9665868	879	879	879	879	399
653	20241018	100700	9315147	879	879	879	879	0
654	20241018	100600	9315147	879	879	879	879	0
655	20241018	100500	9315147	879	885	885	879	6000
656	20241018	100400	4037308	928	928	928	928	0
657	20241018	100300	4037308	928	928	928	928	0
658	20241018	100200	4037308	928	928	928	928	0
659	20241018	100100	4037308	928	928	928	928	0
660	20241018	100000	4037308	928	928	928	928	0
661	20241018	095900	4037308	928	928	928	928	20
662	20241018	095800	4018748	890	890	890	890	0
663	20241018	095700	4018748	890	890	890	890	114
664	20241018	095600	3917288	890	928	928	890	2157
665	20241018	095500	1986418	928	928	928	928	0
666	20241018	095400	1986418	928	928	928	928	0
667	20241018	095300	1986418	928	928	928	928	0
668	20241018	095200	1986418	928	928	928	928	0
669	20241018	095100	1986418	928	928	928	928	0
670	20241018	095000	1986418	928	928	928	928	0
671	20241018	094900	1986418	928	928	928	928	3
672	20241018	094800	1983634	929	929	929	929	0
673	20241018	094700	1983634	929	929	929	929	0
674	20241018	094600	1983634	929	929	929	929	26
675	20241018	094500	1959480	929	929	929	929	0
676	20241018	094400	1959480	929	929	929	929	51
677	20241018	094300	1912101	928	928	928	928	494
678	20241018	094200	1453669	891	891	891	891	0
679	20241018	094100	1453669	891	891	891	891	0
680	20241018	094000	1453669	891	891	891	891	0
681	20241018	093900	1453669	891	891	891	891	0
682	20241018	093800	1453669	891	891	891	891	0
683	20241018	093700	1453669	891	891	891	891	0
684	20241018	093600	1453669	891	891	891	891	0
685	20241018	093500	1453669	891	891	891	891	0
686	20241018	093400	1453669	891	891	891	891	0
687	20241018	093300	1453669	891	891	891	891	0
688	20241018	093200	1453669	891	891	891	891	0
689	20241018	093100	1453669	891	891	891	891	0
690	20241018	093000	1453669	891	891	891	891	0
691	20241018	092900	1453669	891	891	891	891	0
692	20241018	092800	1453669	891	928	928	891	6
693	20241018	092700	1448138	891	891	891	891	0
694	20241018	092600	1448138	891	891	891	891	0
695	20241018	092500	1448138	891	891	891	891	0
696	20241018	092400	1448138	891	891	891	891	0
697	20241018	092300	1448138	891	891	891	891	0
698	20241018	092200	1448138	891	891	891	891	0
699	20241018	092100	1448138	891	891	891	891	973
700	20241018	092000	581195	929	929	929	929	10
701	20241018	091900	571905	929	929	929	929	0
702	20241018	091800	571905	929	929	929	929	0
703	20241018	091700	571905	929	929	929	929	0
704	20241018	091600	571905	929	929	929	929	0
705	20241018	091500	571905	929	929	929	929	0
706	20241018	091400	571905	929	929	929	929	0
707	20241018	091300	571905	929	929	929	929	1
708	20241018	091200	570976	882	882	882	882	0
709	20241018	091100	570976	882	882	882	882	0
710	20241018	091000	570976	882	882	882	882	0
711	20241018	090900	570976	882	882	882	882	0
712	20241018	090800	570976	882	882	882	882	0
713	20241018	090700	570976	882	882	882	882	0
714	20241018	090600	570976	882	882	882	882	0
715	20241018	090500	570976	882	882	882	882	0
716	20241018	090400	570976	882	882	882	882	1
717	20241018	090300	570094	1099	929	1099	929	28
718	20241018	090200	543912	879	879	879	879	0
719	20241018	090100	543912	879	949	949	879	603
720	20241018	090000	1100	1100	1100	1100	1100	1