KissMeData/195990/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203800	370043836	509	509	509	509	3495
3	20241018	203700	370043836	509	509	509	509	0
4	20241018	203600	370043836	509	509	509	509	0
5	20241018	203500	370043836	509	509	509	509	0
6	20241018	203400	370043836	509	509	509	509	0
7	20241018	203300	370043836	509	509	509	509	0
8	20241018	203200	370043836	509	509	509	509	0
9	20241018	203100	370043836	509	509	509	509	0
10	20241018	203000	370043836	509	509	509	509	0
11	20241018	202900	370043836	509	509	509	509	0
12	20241018	202800	370043836	509	509	509	509	0
13	20241018	202700	370043836	509	509	509	509	0
14	20241018	202600	370043836	509	509	509	509	0
15	20241018	202500	370043836	509	509	509	509	0
16	20241018	202400	370043836	509	509	509	509	0
17	20241018	202300	370043836	509	509	509	509	0
18	20241018	202200	370043836	509	509	509	509	0
19	20241018	202100	370043836	509	509	509	509	0
20	20241018	202000	370043836	509	509	509	509	0
21	20241018	201900	370043836	509	509	509	509	0
22	20241018	201800	370043836	509	509	509	509	0
23	20241018	201700	370043836	509	509	509	509	0
24	20241018	201600	370043836	509	509	509	509	0
25	20241018	201500	370043836	509	509	509	509	0
26	20241018	201400	370043836	509	509	509	509	0
27	20241018	201300	370043836	509	509	509	509	0
28	20241018	201200	370043836	509	509	509	509	0
29	20241018	201100	370043836	509	509	509	509	0
30	20241018	201000	370043836	509	509	509	509	0
31	20241018	200900	370043836	509	509	509	509	0
32	20241018	200800	370043836	509	509	509	509	3495
33	20241018	200700	370043836	509	509	509	509	0
34	20241018	200600	370043836	509	509	509	509	0
35	20241018	200500	370043836	509	509	509	509	0
36	20241018	200400	370043836	509	509	509	509	0
37	20241018	200300	370043836	509	509	509	509	0
38	20241018	200200	370043836	509	509	509	509	0
39	20241018	200100	370043836	509	509	509	509	0
40	20241018	200000	370043836	509	509	509	509	0
41	20241018	195900	370043836	509	509	509	509	0
42	20241018	195800	370043836	509	509	509	509	0
43	20241018	195700	370043836	509	509	509	509	0
44	20241018	195600	370043836	509	509	509	509	0
45	20241018	195500	370043836	509	509	509	509	0
46	20241018	195400	370043836	509	509	509	509	0
47	20241018	195300	370043836	509	509	509	509	0
48	20241018	195200	370043836	509	509	509	509	0
49	20241018	195100	370043836	509	509	509	509	0
50	20241018	195000	370043836	509	509	509	509	0
51	20241018	194900	370043836	509	509	509	509	0
52	20241018	194800	370043836	509	509	509	509	0
53	20241018	194700	370043836	509	509	509	509	0
54	20241018	194600	370043836	509	509	509	509	0
55	20241018	194500	370043836	509	509	509	509	0
56	20241018	194400	370043836	509	509	509	509	0
57	20241018	194300	370043836	509	509	509	509	0
58	20241018	194200	370043836	509	509	509	509	0
59	20241018	194100	370043836	509	509	509	509	0
60	20241018	194000	370043836	509	509	509	509	0
61	20241018	193900	370043836	509	509	509	509	0
62	20241018	193800	370043836	509	509	509	509	3495
63	20241018	193700	370043836	509	509	509	509	0
64	20241018	193600	370043836	509	509	509	509	0
65	20241018	193500	370043836	509	509	509	509	0
66	20241018	193400	370043836	509	509	509	509	0
67	20241018	193300	370043836	509	509	509	509	0
68	20241018	193200	370043836	509	509	509	509	0
69	20241018	193100	370043836	509	509	509	509	0
70	20241018	193000	370043836	509	509	509	509	0
71	20241018	192900	370043836	509	509	509	509	0
72	20241018	192800	370043836	509	509	509	509	0
73	20241018	192700	370043836	509	509	509	509	0
74	20241018	192600	370043836	509	509	509	509	0
75	20241018	192500	370043836	509	509	509	509	0
76	20241018	192400	370043836	509	509	509	509	0
77	20241018	192300	370043836	509	509	509	509	0
78	20241018	192200	370043836	509	509	509	509	0
79	20241018	192100	370043836	509	509	509	509	0
80	20241018	192000	370043836	509	509	509	509	0
81	20241018	191900	370043836	509	509	509	509	0
82	20241018	191800	370043836	509	509	509	509	0
83	20241018	191700	370043836	509	509	509	509	0
84	20241018	191600	370043836	509	509	509	509	0
85	20241018	191500	370043836	509	509	509	509	0
86	20241018	191400	370043836	509	509	509	509	0
87	20241018	191300	370043836	509	509	509	509	0
88	20241018	191200	370043836	509	509	509	509	0
89	20241018	191100	370043836	509	509	509	509	0
90	20241018	191000	370043836	509	509	509	509	0
91	20241018	190900	370043836	509	509	509	509	0
92	20241018	190800	370043836	509	509	509	509	3495
93	20241018	190700	370043836	509	509	509	509	0
94	20241018	190600	370043836	509	509	509	509	0
95	20241018	190500	370043836	509	509	509	509	0
96	20241018	190400	370043836	509	509	509	509	0
97	20241018	190300	370043836	509	509	509	509	0
98	20241018	190200	370043836	509	509	509	509	0
99	20241018	190100	370043836	509	509	509	509	0
100	20241018	190000	370043836	509	509	509	509	0
101	20241018	185900	370043836	509	509	509	509	0
102	20241018	185800	370043836	509	509	509	509	0
103	20241018	185700	370043836	509	509	509	509	0
104	20241018	185600	370043836	509	509	509	509	0
105	20241018	185500	370043836	509	509	509	509	0
106	20241018	185400	370043836	509	509	509	509	0
107	20241018	185300	370043836	509	509	509	509	0
108	20241018	185200	370043836	509	509	509	509	0
109	20241018	185100	370043836	509	509	509	509	0
110	20241018	185000	370043836	509	509	509	509	0
111	20241018	184900	370043836	509	509	509	509	0
112	20241018	184800	370043836	509	509	509	509	0
113	20241018	184700	370043836	509	509	509	509	0
114	20241018	184600	370043836	509	509	509	509	0
115	20241018	184500	370043836	509	509	509	509	0
116	20241018	184400	370043836	509	509	509	509	0
117	20241018	184300	370043836	509	509	509	509	0
118	20241018	184200	370043836	509	509	509	509	0
119	20241018	184100	370043836	509	509	509	509	0
120	20241018	184000	370043836	509	509	509	509	0
121	20241018	183900	370043836	509	509	509	509	0
122	20241018	183800	370043836	509	509	509	509	3495
123	20241018	183700	370043836	509	509	509	509	0
124	20241018	183600	370043836	509	509	509	509	0
125	20241018	183500	370043836	509	509	509	509	0
126	20241018	183400	370043836	509	509	509	509	0
127	20241018	183300	370043836	509	509	509	509	0
128	20241018	183200	370043836	509	509	509	509	0
129	20241018	183100	370043836	509	509	509	509	0
130	20241018	183000	370043836	509	509	509	509	0
131	20241018	182900	370043836	509	509	509	509	0
132	20241018	182800	370043836	509	509	509	509	0
133	20241018	182700	370043836	509	509	509	509	0
134	20241018	182600	370043836	509	509	509	509	0
135	20241018	182500	370043836	509	509	509	509	0
136	20241018	182400	370043836	509	509	509	509	0
137	20241018	182300	370043836	509	509	509	509	0
138	20241018	182200	370043836	509	509	509	509	0
139	20241018	182100	370043836	509	509	509	509	0
140	20241018	182000	370043836	509	509	509	509	0
141	20241018	181900	370043836	509	509	509	509	0
142	20241018	181800	370043836	509	509	509	509	0
143	20241018	181700	370043836	509	509	509	509	0
144	20241018	181600	370043836	509	509	509	509	0
145	20241018	181500	370043836	509	509	509	509	0
146	20241018	181400	370043836	509	509	509	509	0
147	20241018	181300	370043836	509	509	509	509	0
148	20241018	181200	370043836	509	509	509	509	0
149	20241018	181100	370043836	509	509	509	509	0
150	20241018	181000	370043836	509	509	509	509	0
151	20241018	180900	370043836	509	509	509	509	0
152	20241018	180800	370043836	509	509	509	509	3495
153	20241018	180700	370043836	509	509	509	509	0
154	20241018	180600	370043836	509	509	509	509	0
155	20241018	180500	370043836	509	509	509	509	0
156	20241018	180400	370043836	509	509	509	509	0
157	20241018	180300	370043836	509	509	509	509	0
158	20241018	180200	370043836	509	509	509	509	0
159	20241018	180100	370043836	509	509	509	509	0
160	20241018	180000	370043836	509	509	509	509	0
161	20241018	175900	370043836	509	509	509	509	0
162	20241018	175800	370043836	509	509	509	509	0
163	20241018	175700	370043836	509	509	509	509	0
164	20241018	175600	370043836	509	509	509	509	0
165	20241018	175500	370043836	509	509	509	509	0
166	20241018	175400	370043836	509	509	509	509	0
167	20241018	175300	370043836	509	509	509	509	0
168	20241018	175200	370043836	509	509	509	509	0
169	20241018	175100	370043836	509	509	509	509	0
170	20241018	175000	370043836	509	509	509	509	0
171	20241018	174900	370043836	509	509	509	509	0
172	20241018	174800	370043836	509	509	509	509	0
173	20241018	174700	370043836	509	509	509	509	0
174	20241018	174600	370043836	509	509	509	509	0
175	20241018	174500	370043836	509	509	509	509	0
176	20241018	174400	370043836	509	509	509	509	0
177	20241018	174300	370043836	509	509	509	509	0
178	20241018	174200	370043836	509	509	509	509	0
179	20241018	174100	370043836	509	509	509	509	0
180	20241018	174000	370043836	509	509	509	509	0
181	20241018	173900	370043836	509	509	509	509	0
182	20241018	173800	370043836	509	509	509	509	3495
183	20241018	173700	370043836	509	509	509	509	0
184	20241018	173600	370043836	509	509	509	509	0
185	20241018	173500	370043836	509	509	509	509	0
186	20241018	173400	370043836	509	509	509	509	0
187	20241018	173300	370043836	509	509	509	509	0
188	20241018	173200	370043836	509	509	509	509	0
189	20241018	173100	370043836	509	509	509	509	0
190	20241018	173000	370043836	509	509	509	509	0
191	20241018	172900	370043836	509	509	509	509	0
192	20241018	172800	370043836	509	509	509	509	0
193	20241018	172700	370043836	509	509	509	509	0
194	20241018	172600	370043836	509	509	509	509	0
195	20241018	172500	370043836	509	509	509	509	0
196	20241018	172400	370043836	509	509	509	509	0
197	20241018	172300	370043836	509	509	509	509	0
198	20241018	172200	370043836	509	509	509	509	0
199	20241018	172100	370043836	509	509	509	509	0
200	20241018	172000	370043836	509	509	509	509	0
201	20241018	171900	370043836	509	509	509	509	0
202	20241018	171800	370043836	509	509	509	509	0
203	20241018	171700	370043836	509	509	509	509	0
204	20241018	171600	370043836	509	509	509	509	0
205	20241018	171500	370043836	509	509	509	509	0
206	20241018	171400	370043836	509	509	509	509	0
207	20241018	171300	370043836	509	509	509	509	0
208	20241018	171200	370043836	509	509	509	509	0
209	20241018	171100	370043836	509	509	509	509	0
210	20241018	171000	370043836	509	509	509	509	0
211	20241018	170900	370043836	509	509	509	509	0
212	20241018	170800	370043836	509	509	509	509	3495
213	20241018	170700	370043836	509	509	509	509	0
214	20241018	170600	370043836	509	509	509	509	0
215	20241018	170500	370043836	509	509	509	509	0
216	20241018	170400	370043836	509	509	509	509	0
217	20241018	170300	370043836	509	509	509	509	0
218	20241018	170200	370043836	509	509	509	509	0
219	20241018	170100	370043836	509	509	509	509	0
220	20241018	170000	370043836	509	509	509	509	0
221	20241018	165900	370043836	509	509	509	509	0
222	20241018	165800	370043836	509	509	509	509	0
223	20241018	165700	370043836	509	509	509	509	0
224	20241018	165600	370043836	509	509	509	509	0
225	20241018	165500	370043836	509	509	509	509	0
226	20241018	165400	370043836	509	509	509	509	0
227	20241018	165300	370043836	509	509	509	509	0
228	20241018	165200	370043836	509	509	509	509	0
229	20241018	165100	370043836	509	509	509	509	0
230	20241018	165000	370043836	509	509	509	509	0
231	20241018	164900	370043836	509	509	509	509	0
232	20241018	164800	370043836	509	509	509	509	0
233	20241018	164700	370043836	509	509	509	509	0
234	20241018	164600	370043836	509	509	509	509	0
235	20241018	164500	370043836	509	509	509	509	0
236	20241018	164400	370043836	509	509	509	509	0
237	20241018	164300	370043836	509	509	509	509	0
238	20241018	164200	370043836	509	509	509	509	0
239	20241018	164100	370043836	509	509	509	509	0
240	20241018	164000	370043836	509	509	509	509	0
241	20241018	163900	370043836	509	509	509	509	0
242	20241018	163800	370043836	509	509	509	509	3495
243	20241018	163700	370043836	509	509	509	509	0
244	20241018	163600	370043836	509	509	509	509	0
245	20241018	163500	370043836	509	509	509	509	0
246	20241018	163400	370043836	509	509	509	509	0
247	20241018	163300	370043836	509	509	509	509	0
248	20241018	163200	370043836	509	509	509	509	0
249	20241018	163100	370043836	509	509	509	509	0
250	20241018	163000	370043836	509	509	509	509	0
251	20241018	162900	370043836	509	509	509	509	0
252	20241018	162800	370043836	509	509	509	509	0
253	20241018	162700	370043836	509	509	509	509	0
254	20241018	162600	370043836	509	509	509	509	0
255	20241018	162500	370043836	509	509	509	509	0
256	20241018	162400	370043836	509	509	509	509	0
257	20241018	162300	370043836	509	509	509	509	0
258	20241018	162200	370043836	509	509	509	509	0
259	20241018	162100	370043836	509	509	509	509	0
260	20241018	162000	370043836	509	509	509	509	0
261	20241018	161900	370043836	509	509	509	509	0
262	20241018	161800	370043836	509	509	509	509	0
263	20241018	161700	370043836	509	509	509	509	0
264	20241018	161600	370043836	509	509	509	509	0
265	20241018	161500	370043836	509	509	509	509	0
266	20241018	161400	370043836	509	509	509	509	0
267	20241018	161300	370043836	509	509	509	509	0
268	20241018	161200	370043836	509	509	509	509	0
269	20241018	161100	370043836	509	509	509	509	0
270	20241018	161000	370043836	509	509	509	509	0
271	20241018	160900	370043836	509	509	509	509	0
272	20241018	160800	370043836	509	509	509	509	3495
273	20241018	160700	370043836	509	509	509	509	0
274	20241018	160600	370043836	509	509	509	509	0
275	20241018	160500	370043836	509	509	509	509	0
276	20241018	160400	370043836	509	509	509	509	0
277	20241018	160300	370043836	509	509	509	509	0
278	20241018	160200	370043836	509	509	509	509	0
279	20241018	160100	370043836	509	509	509	509	0
280	20241018	160000	370043836	509	509	509	509	0
281	20241018	155900	370043836	509	509	509	509	0
282	20241018	155800	370043836	509	509	509	509	0
283	20241018	155700	370043836	509	509	509	509	0
284	20241018	155600	370043836	509	509	509	509	0
285	20241018	155500	370043836	509	509	509	509	0
286	20241018	155400	370043836	509	509	509	509	0
287	20241018	155300	370043836	509	509	509	509	0
288	20241018	155200	370043836	509	509	509	509	0
289	20241018	155100	370043836	509	509	509	509	0
290	20241018	155000	370043836	509	509	509	509	0
291	20241018	154900	370043836	509	509	509	509	0
292	20241018	154800	370043836	509	509	509	509	0
293	20241018	154700	370043836	509	509	509	509	0
294	20241018	154600	370043836	509	509	509	509	0
295	20241018	154500	370043836	509	509	509	509	0
296	20241018	154400	370043836	509	509	509	509	0
297	20241018	154300	370043836	509	509	509	509	0
298	20241018	154200	370043836	509	509	509	509	0
299	20241018	154100	370043836	509	509	509	509	0
300	20241018	154000	370043836	509	509	509	509	0
301	20241018	153900	370043836	509	509	509	509	0
302	20241018	153800	370043836	509	509	509	509	3495
303	20241018	153700	370043836	509	509	509	509	0
304	20241018	153600	370043836	509	509	509	509	0
305	20241018	153500	370043836	509	509	509	509	0
306	20241018	153400	370043836	509	509	509	509	0
307	20241018	153300	370043836	509	509	509	509	0
308	20241018	153200	370043836	509	509	509	509	0
309	20241018	153100	370043836	509	509	509	509	0
310	20241018	153000	370043836	509	509	509	509	3495
311	20241018	152900	368264881	508	508	508	508	0
312	20241018	152800	368264881	508	508	508	508	0
313	20241018	152700	368264881	508	508	508	508	0
314	20241018	152600	368264881	508	508	508	508	0
315	20241018	152500	368264881	508	508	508	508	0
316	20241018	152400	368264881	508	508	508	508	0
317	20241018	152300	368264881	508	508	508	508	0
318	20241018	152200	368264881	508	508	508	508	0
319	20241018	152100	368264881	508	508	508	508	0
320	20241018	152000	368264881	508	508	508	508	0
321	20241018	151900	368264881	508	507	508	507	262
322	20241018	151800	368132046	507	506	507	506	34
323	20241018	151700	368114841	507	507	507	507	2
324	20241018	151600	368113827	507	507	507	507	1
325	20241018	151500	368113320	507	507	507	507	50
326	20241018	151400	368087970	508	508	508	508	0
327	20241018	151300	368087970	508	508	508	508	0
328	20241018	151200	368087970	508	509	509	504	15463
329	20241018	151100	360274691	509	509	509	509	0
330	20241018	151000	360274691	509	509	509	509	0
331	20241018	150900	360274691	509	509	509	509	4
332	20241018	150800	360272655	509	509	509	509	1
333	20241018	150700	360272146	509	509	509	509	0
334	20241018	150600	360272146	509	509	509	509	1
335	20241018	150500	360271637	509	507	509	507	4
336	20241018	150400	360269605	509	507	509	507	4031
337	20241018	150300	358224148	507	507	507	507	0
338	20241018	150200	358224148	507	507	507	507	3
339	20241018	150100	358222627	507	505	507	505	6
340	20241018	150000	358219587	507	507	507	507	284
341	20241018	145900	358075599	507	507	507	507	88
342	20241018	145800	358030983	507	504	507	504	24455
343	20241018	145700	345683239	504	504	504	504	65
344	20241018	145600	345650479	504	504	504	504	1
345	20241018	145500	345649975	504	504	504	504	501
346	20241018	145400	345397471	505	505	505	505	200
347	20241018	145300	345296471	505	505	505	505	3
348	20241018	145200	345294956	504	504	504	504	1
349	20241018	145100	345294452	505	505	505	505	55
350	20241018	145000	345266677	505	505	505	505	0
351	20241018	144900	345266677	505	505	505	505	0
352	20241018	144800	345266677	505	504	505	503	228
353	20241018	144700	345151950	504	504	504	504	1153
354	20241018	144600	344570838	504	504	504	504	0
355	20241018	144500	344570838	504	504	504	504	0
356	20241018	144400	344570838	504	504	504	504	0
357	20241018	144300	344570838	504	504	504	504	0
358	20241018	144200	344570838	504	504	504	504	900
359	20241018	144100	344117238	504	504	504	504	0
360	20241018	144000	344117238	504	504	504	504	0
361	20241018	143900	344117238	504	504	504	504	0
362	20241018	143800	344117238	504	504	504	504	0
363	20241018	143700	344117238	504	504	504	504	1842
364	20241018	143600	343188870	502	504	504	502	1012
365	20241018	143500	342678824	504	504	504	504	0
366	20241018	143400	342678824	504	503	504	502	5
367	20241018	143300	342676308	504	502	504	502	142
368	20241018	143200	342604940	504	504	504	502	2508
369	20241018	143100	341345920	504	504	504	504	2
370	20241018	143000	341344912	503	502	503	502	155
371	20241018	142900	341267097	502	503	503	502	91
372	20241018	142800	341221325	502	503	503	502	2
373	20241018	142700	341220320	502	503	503	502	905
374	20241018	142600	340765106	503	504	504	503	12
375	20241018	142500	340759059	503	503	504	503	58
376	20241018	142400	340729829	504	504	504	504	1
377	20241018	142300	340729325	503	504	505	503	22
378	20241018	142200	340718237	503	503	503	503	1
379	20241018	142100	340717734	504	503	505	503	276
380	20241018	142000	340578903	505	505	505	505	31
381	20241018	141900	340563248	505	505	505	505	0
382	20241018	141800	340563248	505	505	505	505	85
383	20241018	141700	340520323	505	505	505	505	23
384	20241018	141600	340508708	505	505	505	505	8
385	20241018	141500	340504668	505	505	505	505	13586
386	20241018	141400	333643738	505	505	505	505	168
387	20241018	141300	333558898	505	505	505	505	1
388	20241018	141200	333558393	505	502	505	502	29955
389	20241018	141100	318489549	502	502	502	502	1194
390	20241018	141000	317890161	503	503	503	503	0
391	20241018	140900	317890161	503	503	503	503	1
392	20241018	140800	317889658	503	504	504	502	3005
393	20241018	140700	316381142	502	502	502	502	2332
394	20241018	140600	315210478	504	504	504	504	0
395	20241018	140500	315210478	504	504	504	504	50
396	20241018	140400	315185278	504	504	504	504	0
397	20241018	140300	315185278	504	503	504	502	27
398	20241018	140200	315171697	503	502	503	502	66
399	20241018	140100	315138564	502	502	502	502	0
400	20241018	140000	315138564	502	502	502	502	0
401	20241018	135900	315138564	502	502	502	502	0
402	20241018	135800	315138564	502	502	502	502	0
403	20241018	135700	315138564	502	502	502	502	13101
404	20241018	135600	308561862	504	504	504	502	11
405	20241018	135500	308556328	503	503	503	503	0
406	20241018	135400	308556328	503	503	503	503	0
407	20241018	135300	308556328	503	503	503	503	9174
408	20241018	135200	303941806	503	503	503	503	18
409	20241018	135100	303932752	503	503	503	503	5
410	20241018	135000	303930237	504	504	504	504	0
411	20241018	134900	303930237	504	504	504	504	0
412	20241018	134800	303930237	504	504	504	504	0
413	20241018	134700	303930237	504	504	504	504	0
414	20241018	134600	303930237	504	504	504	504	10
415	20241018	134500	303925197	503	503	503	503	0
416	20241018	134400	303925197	503	503	503	503	1
417	20241018	134300	303924694	503	503	503	503	0
418	20241018	134200	303924694	503	503	503	503	1506
419	20241018	134100	303167176	503	503	503	503	7190
420	20241018	134000	299550606	503	503	503	503	0
421	20241018	133900	299550606	503	505	505	503	2
422	20241018	133800	299549598	503	503	503	503	0
423	20241018	133700	299549598	503	504	504	503	283
424	20241018	133600	299407239	504	505	505	504	514
425	20241018	133500	299147679	504	504	504	504	0
426	20241018	133400	299147679	504	504	504	504	200
427	20241018	133300	299046879	507	507	507	507	500
428	20241018	133200	298793379	507	507	507	507	0
429	20241018	133100	298793379	507	507	507	507	0
430	20241018	133000	298793379	507	507	507	507	0
431	20241018	132900	298793379	507	507	507	507	2
432	20241018	132800	298792365	503	507	507	503	25469
433	20241018	132700	285969143	505	505	505	505	0
434	20241018	132600	285969143	505	505	505	505	273
435	20241018	132500	285831278	507	507	507	507	0
436	20241018	132400	285831278	507	507	507	507	0
437	20241018	132300	285831278	507	507	507	507	0
438	20241018	132200	285831278	507	505	507	505	749
439	20241018	132100	285451617	507	507	507	507	2156
440	20241018	132000	284358525	507	505	507	505	1701
441	20241018	131900	283499518	507	507	507	507	0
442	20241018	131800	283499518	507	507	507	507	0
443	20241018	131700	283499518	507	507	507	507	1
444	20241018	131600	283499011	505	505	505	505	200
445	20241018	131500	283398011	505	505	505	505	0
446	20241018	131400	283398011	505	505	505	505	860
447	20241018	131300	282963711	505	507	507	505	2050
448	20241018	131200	281928361	507	506	507	506	9454
449	20241018	131100	277144321	506	506	506	506	0
450	20241018	131000	277144321	506	506	506	506	0
451	20241018	130900	277144321	506	506	506	506	0
452	20241018	130800	277144321	506	506	506	506	0
453	20241018	130700	277144321	506	503	506	503	4436
454	20241018	130600	274903581	505	505	505	505	0
455	20241018	130500	274903581	505	505	505	505	3
456	20241018	130400	274902066	505	503	505	503	19802
457	20241018	130300	264902074	503	503	503	503	3
458	20241018	130200	264900565	505	505	505	505	10
459	20241018	130100	264895515	505	504	505	504	2
460	20241018	130000	264894506	503	505	505	503	599
461	20241018	125900	264592951	505	505	505	505	0
462	20241018	125800	264592951	505	505	505	505	15
463	20241018	125700	264585376	505	505	505	505	4
464	20241018	125600	264583356	505	505	505	505	30
465	20241018	125500	264568206	505	505	505	505	170
466	20241018	125400	264482356	505	505	505	505	0
467	20241018	125300	264482356	505	505	505	505	1169
468	20241018	125200	263892011	505	505	505	505	1300
469	20241018	125100	263235511	505	504	505	504	1154
470	20241018	125000	262653243	504	503	504	503	2688
471	20241018	124900	261301178	503	503	503	503	0
472	20241018	124800	261301178	503	503	503	503	1
473	20241018	124700	261300675	503	503	503	501	8
474	20241018	124600	261296663	502	502	502	502	38
475	20241018	124500	261277587	502	502	502	502	0
476	20241018	124400	261277587	502	502	502	502	4200
477	20241018	124300	259169187	502	502	502	502	0
478	20241018	124200	259169187	502	502	502	502	0
479	20241018	124100	259169187	502	502	502	502	1534
480	20241018	124000	258399119	502	502	502	502	0
481	20241018	123900	258399119	502	502	502	502	0
482	20241018	123800	258399119	502	502	502	502	6
483	20241018	123700	258396107	503	503	503	503	1
484	20241018	123600	258395604	503	503	503	503	0
485	20241018	123500	258395604	503	503	503	503	2
486	20241018	123400	258394598	504	504	504	504	0
487	20241018	123300	258394598	504	504	504	504	0
488	20241018	123200	258394598	504	504	504	504	0
489	20241018	123100	258394598	504	504	504	504	0
490	20241018	123000	258394598	504	504	504	504	0
491	20241018	122900	258394598	504	504	504	504	1
492	20241018	122800	258394094	502	503	503	502	60
493	20241018	122700	258363973	504	504	504	504	0
494	20241018	122600	258363973	504	503	504	503	50
495	20241018	122500	258338774	504	504	504	504	0
496	20241018	122400	258338774	504	503	504	503	201
497	20241018	122300	258237670	503	503	503	503	539
498	20241018	122200	257966553	503	503	503	503	50
499	20241018	122100	257941403	503	503	503	503	0
500	20241018	122000	257941403	503	503	503	503	0
501	20241018	121900	257941403	503	502	503	502	3795
502	20241018	121800	256036312	502	502	502	502	0
503	20241018	121700	256036312	502	502	502	502	0
504	20241018	121600	256036312	502	502	502	502	0
505	20241018	121500	256036312	502	502	502	502	93
506	20241018	121400	255989626	501	501	501	501	9
507	20241018	121300	255985117	502	502	502	502	28
508	20241018	121200	255971061	501	503	503	501	439
509	20241018	121100	255751077	503	502	503	502	2134
510	20241018	121000	254679804	503	503	503	503	0
511	20241018	120900	254679804	503	504	504	503	116
512	20241018	120800	254621343	504	504	504	504	0
513	20241018	120700	254621343	504	504	504	504	294
514	20241018	120600	254473167	503	503	503	503	0
515	20241018	120500	254473167	503	503	503	503	10010
516	20241018	120400	249438137	503	505	505	503	3806
517	20241018	120300	247523538	504	504	504	504	0
518	20241018	120200	247523538	504	504	504	504	32
519	20241018	120100	247507410	504	506	506	504	289
520	20241018	120000	247361752	506	506	506	506	0
521	20241018	115900	247361752	506	506	506	506	0
522	20241018	115800	247361752	506	506	506	506	1
523	20241018	115700	247361246	506	506	506	506	0
524	20241018	115600	247361246	506	506	506	506	0
525	20241018	115500	247361246	506	506	506	506	0
526	20241018	115400	247361246	506	506	506	506	0
527	20241018	115300	247361246	506	506	506	506	1
528	20241018	115200	247360740	506	506	506	506	1
529	20241018	115100	247360234	502	505	505	502	14842
530	20241018	115000	239905272	505	505	505	505	0
531	20241018	114900	239905272	505	505	505	505	109
532	20241018	114800	239850227	506	506	506	506	662
533	20241018	114700	239515255	506	506	506	506	266
534	20241018	114600	239380659	508	508	508	508	0
535	20241018	114500	239380659	508	508	508	508	0
536	20241018	114400	239380659	508	508	508	508	0
537	20241018	114300	239380659	508	508	508	508	10
538	20241018	114200	239375579	508	508	508	508	319
539	20241018	114100	239213527	508	508	508	508	0
540	20241018	114000	239213527	508	508	508	508	119
541	20241018	113900	239153075	508	506	508	506	2
542	20241018	113800	239152061	508	506	508	506	2211
543	20241018	113700	238032874	508	508	508	508	7000
544	20241018	113600	234476874	508	508	508	506	154
545	20241018	113500	234398646	506	506	506	506	536
546	20241018	113400	234127430	506	504	506	504	4010
547	20241018	113300	232098390	505	505	505	505	0
548	20241018	113200	232098390	505	505	505	505	990
549	20241018	113100	231598440	505	505	505	505	0
550	20241018	113000	231598440	505	505	505	505	0
551	20241018	112900	231598440	505	505	505	505	1011
552	20241018	112800	231087885	505	506	506	505	7821
553	20241018	112700	227137686	506	506	506	506	0
554	20241018	112600	227137686	506	507	508	506	1011
555	20241018	112500	226626099	508	507	508	507	68
556	20241018	112400	226591622	509	507	509	507	1070
557	20241018	112300	226047409	509	509	509	509	0
558	20241018	112200	226047409	509	509	509	509	0
559	20241018	112100	226047409	509	509	509	509	0
560	20241018	112000	226047409	509	509	509	509	0
561	20241018	111900	226047409	509	509	509	509	0
562	20241018	111800	226047409	509	509	509	509	0
563	20241018	111700	226047409	509	509	509	509	609
564	20241018	111600	225737428	509	509	509	509	0
565	20241018	111500	225737428	509	509	509	509	39
566	20241018	111400	225717577	509	509	509	509	0
567	20241018	111300	225717577	509	506	509	506	29
568	20241018	111200	225702900	506	506	506	506	29
569	20241018	111100	225688226	509	509	509	509	0
570	20241018	111000	225688226	509	509	509	509	2
571	20241018	110900	225687208	506	506	506	506	0
572	20241018	110800	225687208	506	509	509	506	364
573	20241018	110700	225503000	509	509	509	509	80
574	20241018	110600	225462280	509	509	509	509	0
575	20241018	110500	225462280	509	509	509	509	2
576	20241018	110400	225461262	506	506	506	506	1
577	20241018	110300	225460756	508	508	508	508	0
578	20241018	110200	225460756	508	508	508	508	0
579	20241018	110100	225460756	508	508	508	508	47
580	20241018	110000	225436880	508	508	508	508	0
581	20241018	105900	225436880	508	508	508	508	197
582	20241018	105800	225336804	508	508	508	508	0
583	20241018	105700	225336804	508	509	509	508	2
584	20241018	105600	225335787	509	509	509	509	0
585	20241018	105500	225335787	509	509	509	509	1
586	20241018	105400	225335278	509	509	509	509	1
587	20241018	105300	225334769	508	508	508	508	2
588	20241018	105200	225333753	509	510	510	509	2
589	20241018	105100	225332734	508	508	508	508	2
590	20241018	105000	225331718	508	508	508	508	0
591	20241018	104900	225331718	508	508	508	508	11
592	20241018	104800	225326130	510	510	510	510	23
593	20241018	104700	225314400	510	510	510	510	1
594	20241018	104600	225313890	508	509	509	508	4
595	20241018	104500	225311857	510	510	510	510	0
596	20241018	104400	225311857	510	510	510	510	1
597	20241018	104300	225311347	508	508	508	508	0
598	20241018	104200	225311347	508	508	508	508	84
599	20241018	104100	225268675	510	510	510	510	0
600	20241018	104000	225268675	510	508	510	508	925
601	20241018	103900	224796964	508	508	508	508	0
602	20241018	103800	224796964	508	508	508	508	0
603	20241018	103700	224796964	508	508	508	508	0
604	20241018	103600	224796964	508	510	510	508	2233
605	20241018	103500	223658680	510	510	510	510	0
606	20241018	103400	223658680	510	510	510	510	0
607	20241018	103300	223658680	510	510	510	510	0
608	20241018	103200	223658680	510	508	510	508	274
609	20241018	103100	223519486	511	511	511	511	2000
610	20241018	103000	222497486	511	510	511	510	27314
611	20241018	102900	208564091	510	506	510	506	1001
612	20241018	102800	208057581	510	510	510	510	0
613	20241018	102700	208057581	510	510	510	506	203
614	20241018	102600	207954851	507	507	507	507	0
615	20241018	102500	207954851	507	507	507	507	0
616	20241018	102400	207954851	507	507	507	507	1340
617	20241018	102300	207275471	507	510	510	507	1932
618	20241018	102200	206295929	510	510	510	510	19
619	20241018	102100	206286239	510	510	510	510	0
620	20241018	102000	206286239	510	509	510	509	1653
621	20241018	101900	205444509	509	509	509	509	0
622	20241018	101800	205444509	509	509	509	509	300
623	20241018	101700	205291809	509	509	509	509	0
624	20241018	101600	205291809	509	509	509	509	1169
625	20241018	101500	204696788	510	507	510	507	15519
626	20241018	101400	196797962	510	510	510	507	111
627	20241018	101300	196741630	508	510	510	508	7
628	20241018	101200	196738062	510	510	510	510	0
629	20241018	101100	196738062	510	510	510	510	500
630	20241018	101000	196483062	510	510	510	510	130
631	20241018	100900	196416762	510	510	510	509	5000
632	20241018	100800	193867562	510	510	510	510	0
633	20241018	100700	193867562	510	510	510	509	503
634	20241018	100600	193611033	510	510	510	510	0
635	20241018	100500	193611033	510	506	510	506	357
636	20241018	100400	193430379	504	506	506	504	2824
637	20241018	100300	192002848	508	507	510	503	2371
638	20241018	100200	190802783	506	506	506	506	1112
639	20241018	100100	190240111	506	504	506	504	982
640	20241018	100000	189744353	505	505	505	505	1
641	20241018	095900	189743848	505	502	505	502	4512
642	20241018	095800	187465321	502	503	503	500	12502
643	20241018	095700	181199307	505	506	506	503	23961
644	20241018	095600	169119165	509	507	509	507	2003
645	20241018	095500	168101504	507	507	507	507	0
646	20241018	095400	168101504	507	505	507	505	10541
647	20241018	095300	162777757	505	505	505	505	368
648	20241018	095200	162591917	505	504	505	503	6301
649	20241018	095100	159420512	503	505	505	503	110
650	20241018	095000	159364964	505	505	505	505	0
651	20241018	094900	159364964	505	505	505	505	6
652	20241018	094800	159361934	503	501	503	501	11135
653	20241018	094700	153771012	501	500	501	500	1349
654	20241018	094600	153095512	501	502	502	501	5945
655	20241018	094500	150116867	502	502	502	502	5
656	20241018	094400	150114357	502	501	502	501	513
657	20241018	094300	149857332	502	503	503	502	920
658	20241018	094200	149395340	503	503	503	503	34
659	20241018	094100	149378238	503	503	503	503	68
660	20241018	094000	149344034	503	503	503	502	321
661	20241018	093900	149182885	503	504	504	503	23
662	20241018	093800	149171315	503	506	506	503	22477
663	20241018	093700	137841002	507	507	507	507	0
664	20241018	093600	137841002	507	507	507	507	0
665	20241018	093500	137841002	507	507	507	507	1
666	20241018	093400	137840495	507	506	507	506	129
667	20241018	093300	137775219	507	507	507	507	453
668	20241018	093200	137545548	507	507	507	506	10
669	20241018	093100	137540480	505	505	507	505	284
670	20241018	093000	137397058	507	508	508	507	1260
671	20241018	092900	136757226	508	508	508	508	1969
672	20241018	092800	135756974	509	509	509	509	7
673	20241018	092700	135753411	509	509	509	509	1
674	20241018	092600	135752902	509	509	509	509	0
675	20241018	092500	135752902	509	509	509	509	325
676	20241018	092400	135587477	510	510	510	510	0
677	20241018	092300	135587477	510	510	510	510	1700
678	20241018	092200	134720477	510	510	510	510	100
679	20241018	092100	134669477	510	506	510	506	106
680	20241018	092000	134615433	506	508	508	506	100012
681	20241018	091900	84008289	509	508	509	508	1844
682	20241018	091800	83071115	508	507	508	504	10021
683	20241018	091700	78004306	507	509	510	507	22
684	20241018	091600	77993147	510	509	510	509	5649
685	20241018	091500	75112434	509	510	510	509	2
686	20241018	091400	75111415	507	508	508	507	222
687	20241018	091300	74998853	511	511	511	511	1
688	20241018	091200	74998342	510	507	510	507	3566
689	20241018	091100	73179721	510	509	510	509	1085
690	20241018	091000	72626616	509	508	510	508	6270
691	20241018	090900	69435359	509	509	510	509	1160
692	20241018	090800	68844867	509	507	509	505	263
693	20241018	090700	68711526	505	505	509	505	158
694	20241018	090600	68631732	505	505	510	505	2412
695	20241018	090500	67413667	510	511	512	506	8134
696	20241018	090400	63250103	507	512	512	507	2808
697	20241018	090300	61823564	513	513	513	513	295
698	20241018	090200	61672229	513	505	513	504	13233
699	20241018	090100	54936475	510	507	510	503	27613
700	20241018	090000	40935308	507	501	508	501	80843