KissMeData/090150/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200300	214832282	936	936	936	936	2656
3	20241018	200200	214832282	936	936	936	936	0
4	20241018	200100	214832282	936	936	936	936	0
5	20241018	200000	214832282	936	936	936	936	0
6	20241018	195900	214832282	936	936	936	936	0
7	20241018	195800	214832282	936	936	936	936	0
8	20241018	195700	214832282	936	936	936	936	0
9	20241018	195600	214832282	936	936	936	936	0
10	20241018	195500	214832282	936	936	936	936	0
11	20241018	195400	214832282	936	936	936	936	0
12	20241018	195300	214832282	936	936	936	936	0
13	20241018	195200	214832282	936	936	936	936	0
14	20241018	195100	214832282	936	936	936	936	0
15	20241018	195000	214832282	936	936	936	936	0
16	20241018	194900	214832282	936	936	936	936	0
17	20241018	194800	214832282	936	936	936	936	0
18	20241018	194700	214832282	936	936	936	936	0
19	20241018	194600	214832282	936	936	936	936	0
20	20241018	194500	214832282	936	936	936	936	0
21	20241018	194400	214832282	936	936	936	936	0
22	20241018	194300	214832282	936	936	936	936	0
23	20241018	194200	214832282	936	936	936	936	0
24	20241018	194100	214832282	936	936	936	936	0
25	20241018	194000	214832282	936	936	936	936	0
26	20241018	193900	214832282	936	936	936	936	0
27	20241018	193800	214832282	936	936	936	936	0
28	20241018	193700	214832282	936	936	936	936	0
29	20241018	193600	214832282	936	936	936	936	0
30	20241018	193500	214832282	936	936	936	936	0
31	20241018	193400	214832282	936	936	936	936	0
32	20241018	193300	214832282	936	936	936	936	2656
33	20241018	193200	214832282	936	936	936	936	0
34	20241018	193100	214832282	936	936	936	936	0
35	20241018	193000	214832282	936	936	936	936	0
36	20241018	192900	214832282	936	936	936	936	0
37	20241018	192800	214832282	936	936	936	936	0
38	20241018	192700	214832282	936	936	936	936	0
39	20241018	192600	214832282	936	936	936	936	0
40	20241018	192500	214832282	936	936	936	936	0
41	20241018	192400	214832282	936	936	936	936	0
42	20241018	192300	214832282	936	936	936	936	0
43	20241018	192200	214832282	936	936	936	936	0
44	20241018	192100	214832282	936	936	936	936	0
45	20241018	192000	214832282	936	936	936	936	0
46	20241018	191900	214832282	936	936	936	936	0
47	20241018	191800	214832282	936	936	936	936	0
48	20241018	191700	214832282	936	936	936	936	0
49	20241018	191600	214832282	936	936	936	936	0
50	20241018	191500	214832282	936	936	936	936	0
51	20241018	191400	214832282	936	936	936	936	0
52	20241018	191300	214832282	936	936	936	936	0
53	20241018	191200	214832282	936	936	936	936	0
54	20241018	191100	214832282	936	936	936	936	0
55	20241018	191000	214832282	936	936	936	936	0
56	20241018	190900	214832282	936	936	936	936	0
57	20241018	190800	214832282	936	936	936	936	0
58	20241018	190700	214832282	936	936	936	936	0
59	20241018	190600	214832282	936	936	936	936	0
60	20241018	190500	214832282	936	936	936	936	0
61	20241018	190400	214832282	936	936	936	936	0
62	20241018	190300	214832282	936	936	936	936	2656
63	20241018	190200	214832282	936	936	936	936	0
64	20241018	190100	214832282	936	936	936	936	0
65	20241018	190000	214832282	936	936	936	936	0
66	20241018	185900	214832282	936	936	936	936	0
67	20241018	185800	214832282	936	936	936	936	0
68	20241018	185700	214832282	936	936	936	936	0
69	20241018	185600	214832282	936	936	936	936	0
70	20241018	185500	214832282	936	936	936	936	0
71	20241018	185400	214832282	936	936	936	936	0
72	20241018	185300	214832282	936	936	936	936	0
73	20241018	185200	214832282	936	936	936	936	0
74	20241018	185100	214832282	936	936	936	936	0
75	20241018	185000	214832282	936	936	936	936	0
76	20241018	184900	214832282	936	936	936	936	0
77	20241018	184800	214832282	936	936	936	936	0
78	20241018	184700	214832282	936	936	936	936	0
79	20241018	184600	214832282	936	936	936	936	0
80	20241018	184500	214832282	936	936	936	936	0
81	20241018	184400	214832282	936	936	936	936	0
82	20241018	184300	214832282	936	936	936	936	0
83	20241018	184200	214832282	936	936	936	936	0
84	20241018	184100	214832282	936	936	936	936	0
85	20241018	184000	214832282	936	936	936	936	0
86	20241018	183900	214832282	936	936	936	936	0
87	20241018	183800	214832282	936	936	936	936	0
88	20241018	183700	214832282	936	936	936	936	0
89	20241018	183600	214832282	936	936	936	936	0
90	20241018	183500	214832282	936	936	936	936	0
91	20241018	183400	214832282	936	936	936	936	0
92	20241018	183300	214832282	936	936	936	936	2656
93	20241018	183200	214832282	936	936	936	936	0
94	20241018	183100	214832282	936	936	936	936	0
95	20241018	183000	214832282	936	936	936	936	0
96	20241018	182900	214832282	936	936	936	936	0
97	20241018	182800	214832282	936	936	936	936	0
98	20241018	182700	214832282	936	936	936	936	0
99	20241018	182600	214832282	936	936	936	936	0
100	20241018	182500	214832282	936	936	936	936	0
101	20241018	182400	214832282	936	936	936	936	0
102	20241018	182300	214832282	936	936	936	936	0
103	20241018	182200	214832282	936	936	936	936	0
104	20241018	182100	214832282	936	936	936	936	0
105	20241018	182000	214832282	936	936	936	936	0
106	20241018	181900	214832282	936	936	936	936	0
107	20241018	181800	214832282	936	936	936	936	0
108	20241018	181700	214832282	936	936	936	936	0
109	20241018	181600	214832282	936	936	936	936	0
110	20241018	181500	214832282	936	936	936	936	0
111	20241018	181400	214832282	936	936	936	936	0
112	20241018	181300	214832282	936	936	936	936	0
113	20241018	181200	214832282	936	936	936	936	0
114	20241018	181100	214832282	936	936	936	936	0
115	20241018	181000	214832282	936	936	936	936	0
116	20241018	180900	214832282	936	936	936	936	0
117	20241018	180800	214832282	936	936	936	936	0
118	20241018	180700	214832282	936	936	936	936	0
119	20241018	180600	214832282	936	936	936	936	0
120	20241018	180500	214832282	936	936	936	936	0
121	20241018	180400	214832282	936	936	936	936	0
122	20241018	180300	214832282	936	936	936	936	2656
123	20241018	180200	214832282	936	936	936	936	0
124	20241018	180100	214832282	936	936	936	936	0
125	20241018	180000	214832282	936	936	936	936	0
126	20241018	175900	214832282	936	936	936	936	0
127	20241018	175800	214832282	936	936	936	936	0
128	20241018	175700	214832282	936	936	936	936	0
129	20241018	175600	214832282	936	936	936	936	0
130	20241018	175500	214832282	936	936	936	936	0
131	20241018	175400	214832282	936	936	936	936	0
132	20241018	175300	214832282	936	936	936	936	0
133	20241018	175200	214832282	936	936	936	936	0
134	20241018	175100	214832282	936	936	936	936	0
135	20241018	175000	214832282	936	936	936	936	0
136	20241018	174900	214832282	936	936	936	936	0
137	20241018	174800	214832282	936	936	936	936	0
138	20241018	174700	214832282	936	936	936	936	0
139	20241018	174600	214832282	936	936	936	936	0
140	20241018	174500	214832282	936	936	936	936	0
141	20241018	174400	214832282	936	936	936	936	0
142	20241018	174300	214832282	936	936	936	936	0
143	20241018	174200	214832282	936	936	936	936	0
144	20241018	174100	214832282	936	936	936	936	0
145	20241018	174000	214832282	936	936	936	936	0
146	20241018	173900	214832282	936	936	936	936	0
147	20241018	173800	214832282	936	936	936	936	0
148	20241018	173700	214832282	936	936	936	936	0
149	20241018	173600	214832282	936	936	936	936	0
150	20241018	173500	214832282	936	936	936	936	0
151	20241018	173400	214832282	936	936	936	936	0
152	20241018	173300	214832282	936	936	936	936	2656
153	20241018	173200	214832282	936	936	936	936	0
154	20241018	173100	214832282	936	936	936	936	0
155	20241018	173000	214832282	936	936	936	936	0
156	20241018	172900	214832282	936	936	936	936	0
157	20241018	172800	214832282	936	936	936	936	0
158	20241018	172700	214832282	936	936	936	936	0
159	20241018	172600	214832282	936	936	936	936	0
160	20241018	172500	214832282	936	936	936	936	0
161	20241018	172400	214832282	936	936	936	936	0
162	20241018	172300	214832282	936	936	936	936	0
163	20241018	172200	214832282	936	936	936	936	0
164	20241018	172100	214832282	936	936	936	936	0
165	20241018	172000	214832282	936	936	936	936	0
166	20241018	171900	214832282	936	936	936	936	0
167	20241018	171800	214832282	936	936	936	936	0
168	20241018	171700	214832282	936	936	936	936	0
169	20241018	171600	214832282	936	936	936	936	0
170	20241018	171500	214832282	936	936	936	936	0
171	20241018	171400	214832282	936	936	936	936	0
172	20241018	171300	214832282	936	936	936	936	0
173	20241018	171200	214832282	936	936	936	936	0
174	20241018	171100	214832282	936	936	936	936	0
175	20241018	171000	214832282	936	936	936	936	0
176	20241018	170900	214832282	936	936	936	936	0
177	20241018	170800	214832282	936	936	936	936	0
178	20241018	170700	214832282	936	936	936	936	0
179	20241018	170600	214832282	936	936	936	936	0
180	20241018	170500	214832282	936	936	936	936	0
181	20241018	170400	214832282	936	936	936	936	0
182	20241018	170300	214832282	936	936	936	936	2656
183	20241018	170200	214832282	936	936	936	936	0
184	20241018	170100	214832282	936	936	936	936	0
185	20241018	170000	214832282	936	936	936	936	0
186	20241018	165900	214832282	936	936	936	936	0
187	20241018	165800	214832282	936	936	936	936	0
188	20241018	165700	214832282	936	936	936	936	0
189	20241018	165600	214832282	936	936	936	936	0
190	20241018	165500	214832282	936	936	936	936	0
191	20241018	165400	214832282	936	936	936	936	0
192	20241018	165300	214832282	936	936	936	936	0
193	20241018	165200	214832282	936	936	936	936	0
194	20241018	165100	214832282	936	936	936	936	0
195	20241018	165000	214832282	936	936	936	936	0
196	20241018	164900	214832282	936	936	936	936	0
197	20241018	164800	214832282	936	936	936	936	0
198	20241018	164700	214832282	936	936	936	936	0
199	20241018	164600	214832282	936	936	936	936	0
200	20241018	164500	214832282	936	936	936	936	0
201	20241018	164400	214832282	936	936	936	936	0
202	20241018	164300	214832282	936	936	936	936	0
203	20241018	164200	214832282	936	936	936	936	0
204	20241018	164100	214832282	936	936	936	936	0
205	20241018	164000	214832282	936	936	936	936	0
206	20241018	163900	214832282	936	936	936	936	0
207	20241018	163800	214832282	936	936	936	936	0
208	20241018	163700	214832282	936	936	936	936	0
209	20241018	163600	214832282	936	936	936	936	0
210	20241018	163500	214832282	936	936	936	936	0
211	20241018	163400	214832282	936	936	936	936	0
212	20241018	163300	214832282	936	936	936	936	2656
213	20241018	163200	214832282	936	936	936	936	0
214	20241018	163100	214832282	936	936	936	936	0
215	20241018	163000	214832282	936	936	936	936	0
216	20241018	162900	214832282	936	936	936	936	0
217	20241018	162800	214832282	936	936	936	936	0
218	20241018	162700	214832282	936	936	936	936	0
219	20241018	162600	214832282	936	936	936	936	0
220	20241018	162500	214832282	936	936	936	936	0
221	20241018	162400	214832282	936	936	936	936	0
222	20241018	162300	214832282	936	936	936	936	0
223	20241018	162200	214832282	936	936	936	936	0
224	20241018	162100	214832282	936	936	936	936	0
225	20241018	162000	214832282	936	936	936	936	0
226	20241018	161900	214832282	936	936	936	936	0
227	20241018	161800	214832282	936	936	936	936	0
228	20241018	161700	214832282	936	936	936	936	0
229	20241018	161600	214832282	936	936	936	936	0
230	20241018	161500	214832282	936	936	936	936	0
231	20241018	161400	214832282	936	936	936	936	0
232	20241018	161300	214832282	936	936	936	936	0
233	20241018	161200	214832282	936	936	936	936	0
234	20241018	161100	214832282	936	936	936	936	0
235	20241018	161000	214832282	936	936	936	936	0
236	20241018	160900	214832282	936	936	936	936	0
237	20241018	160800	214832282	936	936	936	936	0
238	20241018	160700	214832282	936	936	936	936	0
239	20241018	160600	214832282	936	936	936	936	0
240	20241018	160500	214832282	936	936	936	936	0
241	20241018	160400	214832282	936	936	936	936	0
242	20241018	160300	214832282	936	936	936	936	2656
243	20241018	160200	214832282	936	936	936	936	0
244	20241018	160100	214832282	936	936	936	936	0
245	20241018	160000	214832282	936	936	936	936	0
246	20241018	155900	214832282	936	936	936	936	0
247	20241018	155800	214832282	936	936	936	936	0
248	20241018	155700	214832282	936	936	936	936	0
249	20241018	155600	214832282	936	936	936	936	0
250	20241018	155500	214832282	936	936	936	936	0
251	20241018	155400	214832282	936	936	936	936	0
252	20241018	155300	214832282	936	936	936	936	0
253	20241018	155200	214832282	936	936	936	936	0
254	20241018	155100	214832282	936	936	936	936	0
255	20241018	155000	214832282	936	936	936	936	0
256	20241018	154900	214832282	936	936	936	936	0
257	20241018	154800	214832282	936	936	936	936	0
258	20241018	154700	214832282	936	936	936	936	0
259	20241018	154600	214832282	936	936	936	936	0
260	20241018	154500	214832282	936	936	936	936	0
261	20241018	154400	214832282	936	936	936	936	0
262	20241018	154300	214832282	936	936	936	936	0
263	20241018	154200	214832282	936	936	936	936	0
264	20241018	154100	214832282	936	936	936	936	0
265	20241018	154000	214832282	936	936	936	936	0
266	20241018	153900	214832282	936	936	936	936	0
267	20241018	153800	214832282	936	936	936	936	0
268	20241018	153700	214832282	936	936	936	936	0
269	20241018	153600	214832282	936	936	936	936	0
270	20241018	153500	214832282	936	936	936	936	0
271	20241018	153400	214832282	936	936	936	936	0
272	20241018	153300	214832282	936	936	936	936	2656
273	20241018	153200	214832282	936	936	936	936	0
274	20241018	153100	214832282	936	936	936	936	0
275	20241018	153000	214832282	936	936	936	936	2656
276	20241018	152900	212346266	935	935	935	935	0
277	20241018	152800	212346266	935	935	935	935	0
278	20241018	152700	212346266	935	935	935	935	0
279	20241018	152600	212346266	935	935	935	935	0
280	20241018	152500	212346266	935	935	935	935	0
281	20241018	152400	212346266	935	935	935	935	0
282	20241018	152300	212346266	935	935	935	935	0
283	20241018	152200	212346266	935	935	935	935	0
284	20241018	152100	212346266	935	935	935	935	0
285	20241018	152000	212346266	935	935	935	935	0
286	20241018	151900	212346266	935	935	935	935	0
287	20241018	151800	212346266	935	935	935	935	0
288	20241018	151700	212346266	935	935	935	935	0
289	20241018	151600	212346266	935	935	935	935	0
290	20241018	151500	212346266	935	935	935	935	0
291	20241018	151400	212346266	935	935	935	935	0
292	20241018	151300	212346266	935	935	935	935	0
293	20241018	151200	212346266	935	935	935	935	0
294	20241018	151100	212346266	935	935	935	935	0
295	20241018	151000	212346266	935	935	935	935	0
296	20241018	150900	212346266	935	935	935	935	0
297	20241018	150800	212346266	935	934	935	933	1077
298	20241018	150700	211340459	935	935	935	935	1
299	20241018	150600	211339524	935	935	935	935	1
300	20241018	150500	211338589	935	935	935	935	0
301	20241018	150400	211338589	935	935	935	935	0
302	20241018	150300	211338589	935	935	935	935	0
303	20241018	150200	211338589	935	935	935	935	0
304	20241018	150100	211338589	935	935	935	935	0
305	20241018	150000	211338589	935	935	935	935	0
306	20241018	145900	211338589	935	935	935	935	0
307	20241018	145800	211338589	935	935	935	935	0
308	20241018	145700	211338589	935	935	935	935	1
309	20241018	145600	211337654	934	935	935	934	31
310	20241018	145500	211308672	938	938	938	938	0
311	20241018	145400	211308672	938	938	938	938	1
312	20241018	145300	211307734	935	935	935	935	2
313	20241018	145200	211305864	938	938	938	938	0
314	20241018	145100	211305864	938	938	938	938	1
315	20241018	145000	211304926	935	935	935	935	21
316	20241018	144900	211285291	938	938	938	938	0
317	20241018	144800	211285291	938	938	938	938	0
318	20241018	144700	211285291	938	938	938	938	0
319	20241018	144600	211285291	938	938	938	938	0
320	20241018	144500	211285291	938	938	938	938	0
321	20241018	144400	211285291	938	938	938	938	0
322	20241018	144300	211285291	938	937	938	937	2
323	20241018	144200	211283416	935	935	935	935	0
324	20241018	144100	211283416	935	935	935	935	13
325	20241018	144000	211271261	935	935	935	935	0
326	20241018	143900	211271261	935	935	935	935	11
327	20241018	143800	211260976	938	937	938	937	100
328	20241018	143700	211167177	938	938	938	938	0
329	20241018	143600	211167177	938	938	938	938	0
330	20241018	143500	211167177	938	938	938	938	0
331	20241018	143400	211167177	938	938	938	938	3
332	20241018	143300	211164363	938	938	939	938	8
333	20241018	143200	211156856	939	939	939	939	0
334	20241018	143100	211156856	939	939	939	939	0
335	20241018	143000	211156856	939	939	939	939	0
336	20241018	142900	211156856	939	937	939	937	1023
337	20241018	142800	210196690	939	939	939	939	0
338	20241018	142700	210196690	939	938	939	934	630
339	20241018	142600	209605129	939	933	939	933	400
340	20241018	142500	209231591	934	932	934	932	17
341	20241018	142400	209215721	939	939	939	939	0
342	20241018	142300	209215721	939	939	939	939	0
343	20241018	142200	209215721	939	939	939	939	0
344	20241018	142100	209215721	939	939	939	939	0
345	20241018	142000	209215721	939	939	939	939	0
346	20241018	141900	209215721	939	939	939	939	2
347	20241018	141800	209213843	931	931	931	931	10
348	20241018	141700	209204533	940	940	940	940	0
349	20241018	141600	209204533	940	940	940	940	0
350	20241018	141500	209204533	940	940	940	940	0
351	20241018	141400	209204533	940	940	940	940	0
352	20241018	141300	209204533	940	940	940	940	0
353	20241018	141200	209204533	940	940	940	940	0
354	20241018	141100	209204533	940	934	940	934	5002
355	20241018	141000	204519770	934	930	934	930	4873
356	20241018	140900	199971955	930	929	933	929	2778
357	20241018	140800	197385624	932	928	932	927	5498
358	20241018	140700	192278633	928	918	928	918	7655
359	20241018	140600	185190734	918	914	918	914	3823
360	20241018	140500	181683899	910	910	910	910	0
361	20241018	140400	181683899	910	910	910	910	2
362	20241018	140300	181682079	917	917	917	917	0
363	20241018	140200	181682079	917	917	917	917	0
364	20241018	140100	181682079	917	917	917	917	0
365	20241018	140000	181682079	917	917	917	917	0
366	20241018	135900	181682079	917	917	917	917	0
367	20241018	135800	181682079	917	917	917	917	0
368	20241018	135700	181682079	917	917	917	917	1
369	20241018	135600	181681162	908	908	908	908	0
370	20241018	135500	181681162	908	908	908	908	0
371	20241018	135400	181681162	908	915	915	908	9688
372	20241018	135300	172869209	925	925	925	925	0
373	20241018	135200	172869209	925	925	925	925	0
374	20241018	135100	172869209	925	917	925	915	2270
375	20241018	135000	170772757	924	924	924	924	0
376	20241018	134900	170772757	924	918	924	918	1024
377	20241018	134800	169829800	918	917	918	917	2440
378	20241018	134700	167591013	917	916	917	916	7
379	20241018	134600	167584596	910	918	919	909	3903
380	20241018	134500	164034052	910	910	910	910	0
381	20241018	134400	164034052	910	910	910	910	0
382	20241018	134300	164034052	910	911	911	910	2000
383	20241018	134200	162213004	910	911	911	910	3000
384	20241018	134100	159482885	923	912	923	912	1047
385	20241018	134000	158527504	918	918	918	918	175
386	20241018	133900	158366854	913	913	913	913	0
387	20241018	133800	158366854	913	913	913	913	2000
388	20241018	133700	156540854	911	919	919	911	2700
389	20241018	133600	154077798	927	927	927	927	0
390	20241018	133500	154077798	927	926	927	926	14
391	20241018	133400	154064831	927	926	927	926	12
392	20241018	133300	154053708	927	926	927	926	3
393	20241018	133200	154050928	927	926	927	926	151
394	20241018	133100	153910952	925	925	925	925	33
395	20241018	133000	153880427	925	925	925	925	17
396	20241018	132900	153864702	925	925	925	925	0
397	20241018	132800	153864702	925	925	925	925	0
398	20241018	132700	153864702	925	925	925	925	0
399	20241018	132600	153864702	925	925	925	925	0
400	20241018	132500	153864702	925	925	925	925	0
401	20241018	132400	153864702	925	924	925	924	2033
402	20241018	132300	151984516	924	924	924	924	0
403	20241018	132200	151984516	924	923	924	923	2
404	20241018	132100	151982669	925	925	925	925	0
405	20241018	132000	151982669	925	925	925	925	0
406	20241018	131900	151982669	925	925	925	925	0
407	20241018	131800	151982669	925	925	925	925	0
408	20241018	131700	151982669	925	925	925	925	0
409	20241018	131600	151982669	925	925	925	925	0
410	20241018	131500	151982669	925	916	925	916	18
411	20241018	131400	151966172	925	925	925	925	0
412	20241018	131300	151966172	925	925	925	925	0
413	20241018	131200	151966172	925	925	925	925	10
414	20241018	131100	151956922	925	925	925	925	0
415	20241018	131000	151956922	925	925	925	925	0
416	20241018	130900	151956922	925	925	925	925	0
417	20241018	130800	151956922	925	924	925	924	1268
418	20241018	130700	150784245	924	924	924	924	0
419	20241018	130600	150784245	924	924	924	924	0
420	20241018	130500	150784245	924	917	924	914	1001
421	20241018	130400	149869249	925	925	925	925	0
422	20241018	130300	149869249	925	925	925	925	14
423	20241018	130200	149856299	925	924	925	924	2
424	20241018	130100	149854450	925	925	925	925	0
425	20241018	130000	149854450	925	925	925	925	0
426	20241018	125900	149854450	925	924	925	924	2
427	20241018	125800	149852601	925	924	925	924	8
428	20241018	125700	149845203	925	924	925	924	1000
429	20241018	125600	148920316	925	924	925	924	3000
430	20241018	125500	146146030	925	920	925	920	2000
431	20241018	125400	144299791	920	914	920	914	4000
432	20241018	125300	140633378	914	914	914	914	0
433	20241018	125200	140633378	914	914	914	914	0
434	20241018	125100	140633378	914	914	914	914	0
435	20241018	125000	140633378	914	914	914	914	100
436	20241018	124900	140541978	910	911	911	910	98
437	20241018	124800	140452797	912	912	912	912	1
438	20241018	124700	140451885	913	913	913	913	1
439	20241018	124600	140450972	914	914	914	914	0
440	20241018	124500	140450972	914	914	914	914	0
441	20241018	124400	140450972	914	914	914	914	0
442	20241018	124300	140450972	914	914	914	914	0
443	20241018	124200	140450972	914	916	916	914	5
444	20241018	124100	140446398	916	915	916	915	128
445	20241018	124000	140329151	915	915	915	915	0
446	20241018	123900	140329151	915	913	915	913	2000
447	20241018	123800	138501382	913	913	913	913	7
448	20241018	123700	138494991	913	913	913	913	1
449	20241018	123600	138494078	907	910	910	907	8000
450	20241018	123500	131237259	914	914	914	914	5
451	20241018	123400	131232689	910	915	915	910	800
452	20241018	123300	130504189	915	915	915	915	0
453	20241018	123200	130504189	915	915	915	915	0
454	20241018	123100	130504189	915	915	915	915	600
455	20241018	123000	129955189	915	913	915	913	2000
456	20241018	122900	128126556	913	911	913	911	3001
457	20241018	122800	125388947	908	908	908	908	0
458	20241018	122700	125388947	908	909	909	908	3400
459	20241018	122600	122301712	915	915	915	915	0
460	20241018	122500	122301712	915	915	915	915	0
461	20241018	122400	122301712	915	915	915	915	0
462	20241018	122300	122301712	915	915	915	915	0
463	20241018	122200	122301712	915	915	915	915	0
464	20241018	122100	122301712	915	915	915	915	0
465	20241018	122000	122301712	915	915	915	915	0
466	20241018	121900	122301712	915	915	915	915	0
467	20241018	121800	122301712	915	915	915	915	0
468	20241018	121700	122301712	915	915	915	915	0
469	20241018	121600	122301712	915	915	915	915	0
470	20241018	121500	122301712	915	915	915	915	0
471	20241018	121400	122301712	915	915	915	915	0
472	20241018	121300	122301712	915	915	915	915	5
473	20241018	121200	122297137	915	914	915	914	4
474	20241018	121100	122293479	907	907	907	907	0
475	20241018	121000	122293479	907	907	907	907	0
476	20241018	120900	122293479	907	907	907	907	0
477	20241018	120800	122293479	907	907	907	907	0
478	20241018	120700	122293479	907	907	907	907	0
479	20241018	120600	122293479	907	908	908	907	8846
480	20241018	120500	114267047	907	907	907	907	0
481	20241018	120400	114267047	907	907	907	907	0
482	20241018	120300	114267047	907	907	907	907	0
483	20241018	120200	114267047	907	907	907	907	0
484	20241018	120100	114267047	907	907	907	907	0
485	20241018	120000	114267047	907	909	909	907	5300
486	20241018	115900	109457220	915	915	915	915	2800
487	20241018	115800	106895220	907	908	908	907	3700
488	20241018	115700	103537807	907	907	907	907	0
489	20241018	115600	103537807	907	907	907	907	0
490	20241018	115500	103537807	907	907	907	907	0
491	20241018	115400	103537807	907	907	907	907	0
492	20241018	115300	103537807	907	909	909	907	8000
493	20241018	115200	96278754	915	915	915	915	1
494	20241018	115100	96277839	908	908	908	908	0
495	20241018	115000	96277839	908	910	910	908	4500
496	20241018	114900	92191585	909	914	914	909	2000
497	20241018	114800	90371510	916	916	916	916	0
498	20241018	114700	90371510	916	916	916	916	0
499	20241018	114600	90371510	916	916	916	916	0
500	20241018	114500	90371510	916	916	916	916	0
501	20241018	114400	90371510	916	916	916	916	500
502	20241018	114300	89913510	913	913	913	913	0
503	20241018	114200	89913510	913	913	913	913	0
504	20241018	114100	89913510	913	913	913	913	0
505	20241018	114000	89913510	913	913	913	913	0
506	20241018	113900	89913510	913	913	913	913	0
507	20241018	113800	89913510	913	913	913	913	0
508	20241018	113700	89913510	913	913	913	913	0
509	20241018	113600	89913510	913	914	914	913	45
510	20241018	113500	89872414	920	920	920	920	0
511	20241018	113400	89872414	920	920	920	920	0
512	20241018	113300	89872414	920	920	920	920	11
513	20241018	113200	89862294	913	912	913	911	1930
514	20241018	113100	88103297	913	913	913	913	2453
515	20241018	113000	85863708	914	914	914	914	155
516	20241018	112900	85722038	914	917	917	914	143
517	20241018	112800	85590992	915	915	915	915	0
518	20241018	112700	85590992	915	915	915	915	0
519	20241018	112600	85590992	915	915	915	915	0
520	20241018	112500	85590992	915	915	915	915	4
521	20241018	112400	85587332	924	924	924	924	0
522	20241018	112300	85587332	924	924	924	924	0
523	20241018	112200	85587332	924	924	924	924	0
524	20241018	112100	85587332	924	924	924	924	0
525	20241018	112000	85587332	924	924	924	924	0
526	20241018	111900	85587332	924	924	924	924	0
527	20241018	111800	85587332	924	924	924	924	0
528	20241018	111700	85587332	924	924	924	924	0
529	20241018	111600	85587332	924	924	924	924	0
530	20241018	111500	85587332	924	924	924	924	0
531	20241018	111400	85587332	924	924	924	924	0
532	20241018	111300	85587332	924	924	924	924	0
533	20241018	111200	85587332	924	924	924	924	0
534	20241018	111100	85587332	924	924	924	924	0
535	20241018	111000	85587332	924	923	924	923	341
536	20241018	110900	85272348	923	922	923	915	13
537	20241018	110800	85260407	923	923	923	923	0
538	20241018	110700	85260407	923	923	923	923	0
539	20241018	110600	85260407	923	923	923	923	5
540	20241018	110500	85255792	912	912	912	912	0
541	20241018	110400	85255792	912	912	912	912	0
542	20241018	110300	85255792	912	919	919	912	189
543	20241018	110200	85082859	922	922	922	922	5000
544	20241018	110100	80472859	925	925	925	925	0
545	20241018	110000	80472859	925	925	925	925	0
546	20241018	105900	80472859	925	925	925	925	0
547	20241018	105800	80472859	925	924	925	924	5
548	20241018	105700	80468235	925	924	925	924	40
549	20241018	105600	80431236	918	918	918	918	0
550	20241018	105500	80431236	918	918	918	918	0
551	20241018	105400	80431236	918	918	918	918	0
552	20241018	105300	80431236	918	918	918	918	0
553	20241018	105200	80431236	918	918	918	918	7
554	20241018	105100	80424810	925	925	925	925	0
555	20241018	105000	80424810	925	925	925	925	0
556	20241018	104900	80424810	925	925	925	925	0
557	20241018	104800	80424810	925	925	925	925	0
558	20241018	104700	80424810	925	924	925	924	1118
559	20241018	104600	79390821	924	924	925	924	3000
560	20241018	104500	76618816	924	924	924	924	4500
561	20241018	104400	72460816	924	916	924	911	1482
562	20241018	104300	71095967	912	912	912	912	0
563	20241018	104200	71095967	912	912	912	912	0
564	20241018	104100	71095967	912	912	912	912	0
565	20241018	104000	71095967	912	912	912	912	0
566	20241018	103900	71095967	912	912	912	912	0
567	20241018	103800	71095967	912	912	912	912	0
568	20241018	103700	71095967	912	912	912	912	0
569	20241018	103600	71095967	912	912	912	912	291
570	20241018	103500	70830575	916	916	916	916	0
571	20241018	103400	70830575	916	916	916	916	0
572	20241018	103300	70830575	916	916	916	916	0
573	20241018	103200	70830575	916	916	916	916	0
574	20241018	103100	70830575	916	916	916	916	0
575	20241018	103000	70830575	916	916	916	916	0
576	20241018	102900	70830575	916	914	916	914	3500
577	20241018	102800	67627671	911	910	911	910	2994
578	20241018	102700	64900138	906	906	906	906	0
579	20241018	102600	64900138	906	907	907	906	3908
580	20241018	102500	61357372	910	910	910	910	1000
581	20241018	102400	60447372	914	914	914	914	0
582	20241018	102300	60447372	914	914	914	914	0
583	20241018	102200	60447372	914	914	914	914	0
584	20241018	102100	60447372	914	908	914	906	9002
585	20241018	102000	52290221	908	910	910	908	2500
586	20241018	101900	50019074	914	914	914	914	0
587	20241018	101800	50019074	914	914	914	914	850
588	20241018	101700	49242174	914	914	914	914	0
589	20241018	101600	49242174	914	914	914	914	0
590	20241018	101500	49242174	914	914	914	914	0
591	20241018	101400	49242174	914	914	914	914	15
592	20241018	101300	49228464	914	915	915	914	553
593	20241018	101200	48722472	914	914	914	914	197
594	20241018	101100	48542414	915	915	915	915	600
595	20241018	101000	47993414	915	915	915	915	0
596	20241018	100900	47993414	915	915	915	915	0
597	20241018	100800	47993414	915	915	915	915	0
598	20241018	100700	47993414	915	915	915	915	1
599	20241018	100600	47992499	906	906	906	906	0
600	20241018	100500	47992499	906	906	906	906	0
601	20241018	100400	47992499	906	906	906	906	0
602	20241018	100300	47992499	906	906	906	906	0
603	20241018	100200	47992499	906	906	906	906	0
604	20241018	100100	47992499	906	906	906	906	0
605	20241018	100000	47992499	906	906	906	906	0
606	20241018	095900	47992499	906	906	906	906	1
607	20241018	095800	47991593	906	908	908	906	2000
608	20241018	095700	46177648	918	918	918	918	0
609	20241018	095600	46177648	918	917	918	917	3
610	20241018	095500	46174895	907	908	908	907	2128
611	20241018	095400	44244243	918	918	918	917	3
612	20241018	095300	44241490	918	918	918	908	12408
613	20241018	095200	32969699	918	919	919	918	7
614	20241018	095100	32963271	919	910	919	909	1202
615	20241018	095000	31870575	920	912	921	910	5134
616	20241018	094900	27196371	922	913	922	912	1170
617	20241018	094800	26128310	922	913	922	913	59
618	20241018	094700	26074434	913	917	917	912	1649
619	20241018	094600	24569493	923	923	923	923	194
620	20241018	094500	24390431	923	923	923	923	0
621	20241018	094400	24390431	923	923	923	923	0
622	20241018	094300	24390431	923	923	923	923	0
623	20241018	094200	24390431	923	923	923	923	190
624	20241018	094100	24215061	923	923	923	923	13
625	20241018	094000	24203062	923	923	923	923	1
626	20241018	093900	24202139	923	923	923	923	0
627	20241018	093800	24202139	923	923	923	923	0
628	20241018	093700	24202139	923	923	923	923	0
629	20241018	093600	24202139	923	923	923	923	0
630	20241018	093500	24202139	923	923	923	923	0
631	20241018	093400	24202139	923	923	923	923	0
632	20241018	093300	24202139	923	923	923	923	0
633	20241018	093200	24202139	923	923	923	923	0
634	20241018	093100	24202139	923	923	923	923	0
635	20241018	093000	24202139	923	923	923	923	2
636	20241018	092900	24200293	912	916	916	912	3400
637	20241018	092800	21096583	923	917	923	917	8
638	20241018	092700	21089235	915	915	915	915	0
639	20241018	092600	21089235	915	915	915	915	0
640	20241018	092500	21089235	915	917	917	914	4326
641	20241018	092400	17131451	917	918	918	917	600
642	20241018	092300	16581188	918	919	919	918	800
643	20241018	092200	15846288	919	919	919	919	0
644	20241018	092100	15846288	919	926	926	919	2353
645	20241018	092000	13681916	925	925	925	925	0
646	20241018	091900	13681916	925	925	925	925	16
647	20241018	091800	13667116	925	925	925	925	14
648	20241018	091700	13654166	925	925	925	925	134
649	20241018	091600	13530216	929	925	929	925	3253
650	20241018	091500	10509821	926	925	926	925	49
651	20241018	091400	10464492	928	928	928	928	0
652	20241018	091300	10464492	928	928	928	928	0
653	20241018	091200	10464492	928	927	928	927	10
654	20241018	091100	10455218	921	929	929	921	2850
655	20241018	091000	7828928	929	924	929	924	401
656	20241018	090900	7458399	929	927	929	927	475
657	20241018	090800	7017424	929	924	929	924	130
658	20241018	090700	6896659	933	933	933	933	0
659	20241018	090600	6896659	933	933	933	933	0
660	20241018	090500	6896659	933	933	933	933	0
661	20241018	090400	6896659	933	933	933	933	0
662	20241018	090300	6896659	933	933	933	933	0
663	20241018	090200	6896659	933	933	933	933	0
664	20241018	090100	6896659	933	933	933	933	1
665	20241018	090000	6895726	933	922	934	922	7478