KissMeData/033170/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191600	369675029	976	976	976	976	7664
3	20241018	191500	369675029	976	976	976	976	0
4	20241018	191400	369675029	976	976	976	976	0
5	20241018	191300	369675029	976	976	976	976	0
6	20241018	191200	369675029	976	976	976	976	0
7	20241018	191100	369675029	976	976	976	976	0
8	20241018	191000	369675029	976	976	976	976	0
9	20241018	190900	369675029	976	976	976	976	0
10	20241018	190800	369675029	976	976	976	976	0
11	20241018	190700	369675029	976	976	976	976	0
12	20241018	190600	369675029	976	976	976	976	0
13	20241018	190500	369675029	976	976	976	976	0
14	20241018	190400	369675029	976	976	976	976	0
15	20241018	190300	369675029	976	976	976	976	0
16	20241018	190200	369675029	976	976	976	976	0
17	20241018	190100	369675029	976	976	976	976	0
18	20241018	190000	369675029	976	976	976	976	0
19	20241018	185900	369675029	976	976	976	976	0
20	20241018	185800	369675029	976	976	976	976	0
21	20241018	185700	369675029	976	976	976	976	0
22	20241018	185600	369675029	976	976	976	976	0
23	20241018	185500	369675029	976	976	976	976	0
24	20241018	185400	369675029	976	976	976	976	0
25	20241018	185300	369675029	976	976	976	976	0
26	20241018	185200	369675029	976	976	976	976	0
27	20241018	185100	369675029	976	976	976	976	0
28	20241018	185000	369675029	976	976	976	976	0
29	20241018	184900	369675029	976	976	976	976	0
30	20241018	184800	369675029	976	976	976	976	0
31	20241018	184700	369675029	976	976	976	976	0
32	20241018	184600	369675029	976	976	976	976	7664
33	20241018	184500	369675029	976	976	976	976	0
34	20241018	184400	369675029	976	976	976	976	0
35	20241018	184300	369675029	976	976	976	976	0
36	20241018	184200	369675029	976	976	976	976	0
37	20241018	184100	369675029	976	976	976	976	0
38	20241018	184000	369675029	976	976	976	976	0
39	20241018	183900	369675029	976	976	976	976	0
40	20241018	183800	369675029	976	976	976	976	0
41	20241018	183700	369675029	976	976	976	976	0
42	20241018	183600	369675029	976	976	976	976	0
43	20241018	183500	369675029	976	976	976	976	0
44	20241018	183400	369675029	976	976	976	976	0
45	20241018	183300	369675029	976	976	976	976	0
46	20241018	183200	369675029	976	976	976	976	0
47	20241018	183100	369675029	976	976	976	976	0
48	20241018	183000	369675029	976	976	976	976	0
49	20241018	182900	369675029	976	976	976	976	0
50	20241018	182800	369675029	976	976	976	976	0
51	20241018	182700	369675029	976	976	976	976	0
52	20241018	182600	369675029	976	976	976	976	0
53	20241018	182500	369675029	976	976	976	976	0
54	20241018	182400	369675029	976	976	976	976	0
55	20241018	182300	369675029	976	976	976	976	0
56	20241018	182200	369675029	976	976	976	976	0
57	20241018	182100	369675029	976	976	976	976	0
58	20241018	182000	369675029	976	976	976	976	0
59	20241018	181900	369675029	976	976	976	976	0
60	20241018	181800	369675029	976	976	976	976	0
61	20241018	181700	369675029	976	976	976	976	0
62	20241018	181600	369675029	976	976	976	976	7664
63	20241018	181500	369675029	976	976	976	976	0
64	20241018	181400	369675029	976	976	976	976	0
65	20241018	181300	369675029	976	976	976	976	0
66	20241018	181200	369675029	976	976	976	976	0
67	20241018	181100	369675029	976	976	976	976	0
68	20241018	181000	369675029	976	976	976	976	0
69	20241018	180900	369675029	976	976	976	976	0
70	20241018	180800	369675029	976	976	976	976	0
71	20241018	180700	369675029	976	976	976	976	0
72	20241018	180600	369675029	976	976	976	976	0
73	20241018	180500	369675029	976	976	976	976	0
74	20241018	180400	369675029	976	976	976	976	0
75	20241018	180300	369675029	976	976	976	976	0
76	20241018	180200	369675029	976	976	976	976	0
77	20241018	180100	369675029	976	976	976	976	0
78	20241018	180000	369675029	976	976	976	976	0
79	20241018	175900	369675029	976	976	976	976	0
80	20241018	175800	369675029	976	976	976	976	0
81	20241018	175700	369675029	976	976	976	976	0
82	20241018	175600	369675029	976	976	976	976	0
83	20241018	175500	369675029	976	976	976	976	0
84	20241018	175400	369675029	976	976	976	976	0
85	20241018	175300	369675029	976	976	976	976	0
86	20241018	175200	369675029	976	976	976	976	0
87	20241018	175100	369675029	976	976	976	976	0
88	20241018	175000	369675029	976	976	976	976	0
89	20241018	174900	369675029	976	976	976	976	0
90	20241018	174800	369675029	976	976	976	976	0
91	20241018	174700	369675029	976	976	976	976	0
92	20241018	174600	369675029	976	976	976	976	7664
93	20241018	174500	369675029	976	976	976	976	0
94	20241018	174400	369675029	976	976	976	976	0
95	20241018	174300	369675029	976	976	976	976	0
96	20241018	174200	369675029	976	976	976	976	0
97	20241018	174100	369675029	976	976	976	976	0
98	20241018	174000	369675029	976	976	976	976	0
99	20241018	173900	369675029	976	976	976	976	0
100	20241018	173800	369675029	976	976	976	976	0
101	20241018	173700	369675029	976	976	976	976	0
102	20241018	173600	369675029	976	976	976	976	0
103	20241018	173500	369675029	976	976	976	976	0
104	20241018	173400	369675029	976	976	976	976	0
105	20241018	173300	369675029	976	976	976	976	0
106	20241018	173200	369675029	976	976	976	976	0
107	20241018	173100	369675029	976	976	976	976	0
108	20241018	173000	369675029	976	976	976	976	0
109	20241018	172900	369675029	976	976	976	976	0
110	20241018	172800	369675029	976	976	976	976	0
111	20241018	172700	369675029	976	976	976	976	0
112	20241018	172600	369675029	976	976	976	976	0
113	20241018	172500	369675029	976	976	976	976	0
114	20241018	172400	369675029	976	976	976	976	0
115	20241018	172300	369675029	976	976	976	976	0
116	20241018	172200	369675029	976	976	976	976	0
117	20241018	172100	369675029	976	976	976	976	0
118	20241018	172000	369675029	976	976	976	976	0
119	20241018	171900	369675029	976	976	976	976	0
120	20241018	171800	369675029	976	976	976	976	0
121	20241018	171700	369675029	976	976	976	976	0
122	20241018	171600	369675029	976	976	976	976	7664
123	20241018	171500	369675029	976	976	976	976	0
124	20241018	171400	369675029	976	976	976	976	0
125	20241018	171300	369675029	976	976	976	976	0
126	20241018	171200	369675029	976	976	976	976	0
127	20241018	171100	369675029	976	976	976	976	0
128	20241018	171000	369675029	976	976	976	976	0
129	20241018	170900	369675029	976	976	976	976	0
130	20241018	170800	369675029	976	976	976	976	0
131	20241018	170700	369675029	976	976	976	976	0
132	20241018	170600	369675029	976	976	976	976	0
133	20241018	170500	369675029	976	976	976	976	0
134	20241018	170400	369675029	976	976	976	976	0
135	20241018	170300	369675029	976	976	976	976	0
136	20241018	170200	369675029	976	976	976	976	0
137	20241018	170100	369675029	976	976	976	976	0
138	20241018	170000	369675029	976	976	976	976	0
139	20241018	165900	369675029	976	976	976	976	0
140	20241018	165800	369675029	976	976	976	976	0
141	20241018	165700	369675029	976	976	976	976	0
142	20241018	165600	369675029	976	976	976	976	0
143	20241018	165500	369675029	976	976	976	976	0
144	20241018	165400	369675029	976	976	976	976	0
145	20241018	165300	369675029	976	976	976	976	0
146	20241018	165200	369675029	976	976	976	976	0
147	20241018	165100	369675029	976	976	976	976	0
148	20241018	165000	369675029	976	976	976	976	0
149	20241018	164900	369675029	976	976	976	976	0
150	20241018	164800	369675029	976	976	976	976	0
151	20241018	164700	369675029	976	976	976	976	0
152	20241018	164600	369675029	976	976	976	976	7664
153	20241018	164500	369675029	976	976	976	976	0
154	20241018	164400	369675029	976	976	976	976	0
155	20241018	164300	369675029	976	976	976	976	0
156	20241018	164200	369675029	976	976	976	976	0
157	20241018	164100	369675029	976	976	976	976	0
158	20241018	164000	369675029	976	976	976	976	0
159	20241018	163900	369675029	976	976	976	976	0
160	20241018	163800	369675029	976	976	976	976	0
161	20241018	163700	369675029	976	976	976	976	0
162	20241018	163600	369675029	976	976	976	976	0
163	20241018	163500	369675029	976	976	976	976	0
164	20241018	163400	369675029	976	976	976	976	0
165	20241018	163300	369675029	976	976	976	976	0
166	20241018	163200	369675029	976	976	976	976	0
167	20241018	163100	369675029	976	976	976	976	0
168	20241018	163000	369675029	976	976	976	976	0
169	20241018	162900	369675029	976	976	976	976	0
170	20241018	162800	369675029	976	976	976	976	0
171	20241018	162700	369675029	976	976	976	976	0
172	20241018	162600	369675029	976	976	976	976	0
173	20241018	162500	369675029	976	976	976	976	0
174	20241018	162400	369675029	976	976	976	976	0
175	20241018	162300	369675029	976	976	976	976	0
176	20241018	162200	369675029	976	976	976	976	0
177	20241018	162100	369675029	976	976	976	976	0
178	20241018	162000	369675029	976	976	976	976	0
179	20241018	161900	369675029	976	976	976	976	0
180	20241018	161800	369675029	976	976	976	976	0
181	20241018	161700	369675029	976	976	976	976	0
182	20241018	161600	369675029	976	976	976	976	7664
183	20241018	161500	369675029	976	976	976	976	0
184	20241018	161400	369675029	976	976	976	976	0
185	20241018	161300	369675029	976	976	976	976	0
186	20241018	161200	369675029	976	976	976	976	0
187	20241018	161100	369675029	976	976	976	976	0
188	20241018	161000	369675029	976	976	976	976	0
189	20241018	160900	369675029	976	976	976	976	0
190	20241018	160800	369675029	976	976	976	976	0
191	20241018	160700	369675029	976	976	976	976	0
192	20241018	160600	369675029	976	976	976	976	0
193	20241018	160500	369675029	976	976	976	976	0
194	20241018	160400	369675029	976	976	976	976	0
195	20241018	160300	369675029	976	976	976	976	0
196	20241018	160200	369675029	976	976	976	976	0
197	20241018	160100	369675029	976	976	976	976	0
198	20241018	160000	369675029	976	976	976	976	0
199	20241018	155900	369675029	976	976	976	976	0
200	20241018	155800	369675029	976	976	976	976	0
201	20241018	155700	369675029	976	976	976	976	0
202	20241018	155600	369675029	976	976	976	976	0
203	20241018	155500	369675029	976	976	976	976	0
204	20241018	155400	369675029	976	976	976	976	0
205	20241018	155300	369675029	976	976	976	976	0
206	20241018	155200	369675029	976	976	976	976	0
207	20241018	155100	369675029	976	976	976	976	0
208	20241018	155000	369675029	976	976	976	976	0
209	20241018	154900	369675029	976	976	976	976	0
210	20241018	154800	369675029	976	976	976	976	0
211	20241018	154700	369675029	976	976	976	976	0
212	20241018	154600	369675029	976	976	976	976	7664
213	20241018	154500	369675029	976	976	976	976	0
214	20241018	154400	369675029	976	976	976	976	0
215	20241018	154300	369675029	976	976	976	976	0
216	20241018	154200	369675029	976	976	976	976	0
217	20241018	154100	369675029	976	976	976	976	0
218	20241018	154000	369675029	976	976	976	976	0
219	20241018	153900	369675029	976	976	976	976	0
220	20241018	153800	369675029	976	976	976	976	0
221	20241018	153700	369675029	976	976	976	976	0
222	20241018	153600	369675029	976	976	976	976	0
223	20241018	153500	369675029	976	976	976	976	0
224	20241018	153400	369675029	976	976	976	976	0
225	20241018	153300	369675029	976	976	976	976	0
226	20241018	153200	369675029	976	976	976	976	0
227	20241018	153100	369675029	976	976	976	976	0
228	20241018	153000	369675029	976	976	976	976	7664
229	20241018	152900	362194965	977	977	977	977	0
230	20241018	152800	362194965	977	977	977	977	0
231	20241018	152700	362194965	977	977	977	977	0
232	20241018	152600	362194965	977	977	977	977	0
233	20241018	152500	362194965	977	977	977	977	0
234	20241018	152400	362194965	977	977	977	977	0
235	20241018	152300	362194965	977	977	977	977	0
236	20241018	152200	362194965	977	977	977	977	0
237	20241018	152100	362194965	977	977	977	977	0
238	20241018	152000	362194965	977	977	977	977	0
239	20241018	151900	362194965	977	975	977	975	393
240	20241018	151800	361811401	975	976	976	975	3687
241	20241018	151700	358213146	976	977	977	976	142
242	20241018	151600	358074426	977	977	977	977	0
243	20241018	151500	358074426	977	976	977	976	281
244	20241018	151400	357800089	975	976	976	975	3102
245	20241018	151300	354774078	975	975	975	975	17
246	20241018	151200	354757503	975	975	975	975	25
247	20241018	151100	354733128	975	975	975	975	1742
248	20241018	151000	353034678	974	977	977	974	425
249	20241018	150900	352620701	974	974	974	974	200
250	20241018	150800	352425901	978	978	978	978	0
251	20241018	150700	352425901	978	978	978	978	0
252	20241018	150600	352425901	978	977	978	977	20
253	20241018	150500	352406342	978	978	978	978	10
254	20241018	150400	352396562	978	978	978	978	5
255	20241018	150300	352391672	978	978	978	978	400
256	20241018	150200	352000472	978	978	978	978	0
257	20241018	150100	352000472	978	977	978	977	1176
258	20241018	150000	350850459	978	978	978	978	0
259	20241018	145900	350850459	978	978	978	978	1
260	20241018	145800	350849481	972	975	975	972	5272
261	20241018	145700	345719718	975	975	975	975	229
262	20241018	145600	345496443	975	974	975	974	128
263	20241018	145500	345371770	975	975	975	975	124
264	20241018	145400	345250870	977	977	977	977	0
265	20241018	145300	345250870	977	977	977	977	0
266	20241018	145200	345250870	977	977	977	977	581
267	20241018	145100	344683233	977	977	977	977	1
268	20241018	145000	344682256	974	974	974	974	1439
269	20241018	144900	343280670	975	975	975	975	13952
270	20241018	144800	329677470	975	975	975	975	0
271	20241018	144700	329677470	975	975	975	975	4149
272	20241018	144600	325632195	976	978	978	976	500
273	20241018	144500	325143931	978	978	978	978	294
274	20241018	144400	324856399	977	977	977	977	0
275	20241018	144300	324856399	977	977	977	977	0
276	20241018	144200	324856399	977	977	977	977	0
277	20241018	144100	324856399	977	977	977	977	0
278	20241018	144000	324856399	977	977	977	977	0
279	20241018	143900	324856399	977	977	977	977	200
280	20241018	143800	324660999	975	975	975	975	0
281	20241018	143700	324660999	975	975	975	975	100
282	20241018	143600	324563499	974	974	974	974	0
283	20241018	143500	324563499	974	974	974	974	0
284	20241018	143400	324563499	974	974	974	974	21
285	20241018	143300	324543045	974	974	974	974	7
286	20241018	143200	324536227	974	974	974	974	0
287	20241018	143100	324536227	974	974	974	974	0
288	20241018	143000	324536227	974	974	974	974	2
289	20241018	142900	324534279	975	975	975	975	1
290	20241018	142800	324533304	975	975	975	975	1193
291	20241018	142700	323370129	976	976	976	976	402
292	20241018	142600	322977777	976	976	976	976	650
293	20241018	142500	322343377	976	976	976	976	0
294	20241018	142400	322343377	976	976	976	976	0
295	20241018	142300	322343377	976	975	976	975	1834
296	20241018	142200	320553625	975	976	976	975	420
297	20241018	142100	320144105	976	977	977	976	3081
298	20241018	142000	317137018	977	977	977	977	100
299	20241018	141900	317039318	978	978	978	978	0
300	20241018	141800	317039318	978	978	978	978	10
301	20241018	141700	317029538	978	978	978	978	0
302	20241018	141600	317029538	978	978	978	978	200
303	20241018	141500	316833938	978	978	978	978	2442
304	20241018	141400	314445662	978	978	978	978	0
305	20241018	141300	314445662	978	978	978	978	7
306	20241018	141200	314438816	978	975	978	975	3019
307	20241018	141100	311495234	977	977	977	977	165
308	20241018	141000	311334029	977	977	977	977	100
309	20241018	140900	311236329	977	977	977	977	0
310	20241018	140800	311236329	977	977	977	977	0
311	20241018	140700	311236329	977	977	977	977	100
312	20241018	140600	311138629	977	977	977	977	0
313	20241018	140500	311138629	977	977	977	977	500
314	20241018	140400	310650129	975	975	975	975	350
315	20241018	140300	310308879	975	975	975	975	0
316	20241018	140200	310308879	975	975	975	975	436
317	20241018	140100	309883779	975	975	975	975	0
318	20241018	140000	309883779	975	975	975	975	0
319	20241018	135900	309883779	975	975	975	975	200
320	20241018	135800	309688779	975	975	975	975	20
321	20241018	135700	309669279	975	975	975	975	780
322	20241018	135600	308908779	975	975	975	975	1089
323	20241018	135500	307847004	975	975	975	975	1
324	20241018	135400	307846029	975	975	975	975	360
325	20241018	135300	307495029	975	975	975	975	0
326	20241018	135200	307495029	975	975	975	975	500
327	20241018	135100	307007529	977	977	977	977	50
328	20241018	135000	306958679	977	977	977	977	2
329	20241018	134900	306956725	977	977	977	977	871
330	20241018	134800	306105758	975	975	975	975	0
331	20241018	134700	306105758	975	975	975	975	161
332	20241018	134600	305948783	975	975	975	975	10
333	20241018	134500	305939033	975	975	975	975	103
334	20241018	134400	305838608	973	974	974	973	1510
335	20241018	134300	304368228	974	974	974	974	200
336	20241018	134200	304173428	974	975	975	974	1126
337	20241018	134100	303076701	974	974	974	974	101
338	20241018	134000	302978327	974	974	974	974	0
339	20241018	133900	302978327	974	974	974	974	1
340	20241018	133800	302977353	974	974	974	974	200
341	20241018	133700	302782553	974	975	975	974	7747
342	20241018	133600	295231962	977	977	977	977	10
343	20241018	133500	295222192	977	976	977	975	31820
344	20241018	133400	264188768	977	977	977	977	234
345	20241018	133300	263960150	977	977	977	977	307
346	20241018	133200	263660211	977	977	977	977	50
347	20241018	133100	263611361	977	977	977	977	0
348	20241018	133000	263611361	977	977	977	977	100
349	20241018	132900	263513661	976	976	976	976	4096
350	20241018	132800	259515965	976	976	976	976	1734
351	20241018	132700	257823581	977	977	977	977	2
352	20241018	132600	257821627	977	978	978	977	1002
353	20241018	132500	256842671	977	977	977	977	0
354	20241018	132400	256842671	977	977	977	977	1000
355	20241018	132300	255865671	978	978	978	978	0
356	20241018	132200	255865671	978	978	978	978	1333
357	20241018	132100	254561997	978	978	978	978	10
358	20241018	132000	254552217	976	976	976	976	0
359	20241018	131900	254552217	976	977	977	976	1000
360	20241018	131800	253575781	977	977	977	977	2644
361	20241018	131700	250992593	977	977	977	977	356
362	20241018	131600	250644781	977	977	977	977	0
363	20241018	131500	250644781	977	977	977	977	2001
364	20241018	131400	248689804	978	978	978	978	0
365	20241018	131300	248689804	978	978	978	978	101
366	20241018	131200	248591026	978	978	978	978	10
367	20241018	131100	248581246	977	977	977	977	43
368	20241018	131000	248539235	977	977	977	977	3425
369	20241018	130900	245193010	978	978	978	978	100
370	20241018	130800	245095210	977	977	977	977	1540
371	20241018	130700	243590630	977	980	980	977	112
372	20241018	130600	243481077	980	978	980	977	1415
373	20241018	130500	242096707	977	977	977	977	0
374	20241018	130400	242096707	977	977	977	977	0
375	20241018	130300	242096707	977	977	977	977	0
376	20241018	130200	242096707	977	977	977	977	283
377	20241018	130100	241820216	978	978	978	978	0
378	20241018	130000	241820216	978	978	978	978	1212
379	20241018	125900	240634880	980	979	980	979	63
380	20241018	125800	240573171	979	980	980	979	500
381	20241018	125700	240083670	979	981	981	979	710
382	20241018	125600	239388010	980	981	981	980	130
383	20241018	125500	239260580	982	982	982	982	143
384	20241018	125400	239120154	980	980	980	980	0
385	20241018	125300	239120154	980	980	980	980	80
386	20241018	125200	239041754	980	980	980	980	53
387	20241018	125100	238989814	980	980	980	980	0
388	20241018	125000	238989814	980	980	980	980	82
389	20241018	124900	238909454	980	980	980	980	365
390	20241018	124800	238551754	980	980	980	980	53
391	20241018	124700	238499814	980	981	981	980	10880
392	20241018	124600	227837413	981	981	981	981	423
393	20241018	124500	227422450	981	981	981	981	510
394	20241018	124400	226922140	981	980	981	980	469
395	20241018	124300	226462067	980	980	980	980	799
396	20241018	124200	225679047	981	981	981	981	0
397	20241018	124100	225679047	981	981	981	981	12
398	20241018	124000	225667275	981	981	981	981	96
399	20241018	123900	225573099	981	981	981	981	127
400	20241018	123800	225448512	981	981	981	980	618
401	20241018	123700	224842844	981	981	981	981	0
402	20241018	123600	224842844	981	981	981	981	80
403	20241018	123500	224764364	981	981	981	981	16
404	20241018	123400	224748668	981	981	981	981	0
405	20241018	123300	224748668	981	981	981	980	1093
406	20241018	123200	223676535	981	980	981	980	1090
407	20241018	123100	222608328	981	981	981	981	200
408	20241018	123000	222412128	982	982	982	982	0
409	20241018	122900	222412128	982	982	982	982	21
410	20241018	122800	222391506	982	982	982	982	0
411	20241018	122700	222391506	982	982	982	982	137
412	20241018	122600	222256972	981	981	981	981	0
413	20241018	122500	222256972	981	981	981	981	0
414	20241018	122400	222256972	981	981	981	981	0
415	20241018	122300	222256972	981	981	981	981	0
416	20241018	122200	222256972	981	981	981	981	2033
417	20241018	122100	220262599	981	981	981	981	200
418	20241018	122000	220066399	981	981	981	981	205
419	20241018	121900	219865294	981	981	981	981	0
420	20241018	121800	219865294	981	981	981	981	301
421	20241018	121700	219570013	980	981	981	980	4
422	20241018	121600	219566090	981	981	981	981	558
423	20241018	121500	219018692	981	982	982	981	6012
424	20241018	121400	213120908	981	981	981	981	2000
425	20241018	121300	211158908	982	982	982	982	69
426	20241018	121200	211091150	982	982	982	982	0
427	20241018	121100	211091150	982	982	982	982	0
428	20241018	121000	211091150	982	982	982	982	0
429	20241018	120900	211091150	982	982	982	982	1
430	20241018	120800	211090168	982	982	982	982	11
431	20241018	120700	211079366	982	982	982	982	0
432	20241018	120600	211079366	982	982	982	982	0
433	20241018	120500	211079366	982	982	982	982	0
434	20241018	120400	211079366	982	982	982	982	20
435	20241018	120300	211059726	982	983	983	982	543
436	20241018	120200	210526460	982	982	982	982	120
437	20241018	120100	210408620	982	982	982	982	0
438	20241018	120000	210408620	982	982	982	982	0
439	20241018	115900	210408620	982	982	982	982	0
440	20241018	115800	210408620	982	982	982	982	0
441	20241018	115700	210408620	982	982	982	982	4630
442	20241018	115600	205861960	982	981	982	981	177
443	20241018	115500	205688316	981	981	981	981	0
444	20241018	115400	205688316	981	981	981	981	120
445	20241018	115300	205570596	981	981	981	981	0
446	20241018	115200	205570596	981	981	981	981	966
447	20241018	115100	204622950	981	982	982	981	109
448	20241018	115000	204516013	982	982	982	982	444
449	20241018	114900	204080005	981	981	981	981	0
450	20241018	114800	204080005	981	981	981	981	0
451	20241018	114700	204080005	981	982	982	981	138
452	20241018	114600	203944490	983	983	983	983	50
453	20241018	114500	203895340	982	982	982	982	0
454	20241018	114400	203895340	982	982	982	982	0
455	20241018	114300	203895340	982	982	982	982	0
456	20241018	114200	203895340	982	983	983	982	5985
457	20241018	114100	198018069	982	982	982	982	1000
458	20241018	114000	197036069	982	983	983	982	90
459	20241018	113900	196947600	983	984	984	983	1103
460	20241018	113800	195863260	984	985	985	984	1032
461	20241018	113700	194847743	985	985	985	985	362
462	20241018	113600	194491173	985	985	985	985	10
463	20241018	113500	194481323	985	985	985	985	0
464	20241018	113400	194481323	985	985	985	985	563
465	20241018	113300	193926768	984	984	984	984	2496
466	20241018	113200	191470704	985	985	985	985	181
467	20241018	113100	191292419	985	985	985	985	146
468	20241018	113000	191148609	985	985	985	985	10
469	20241018	112900	191138759	985	985	985	985	100
470	20241018	112800	191040259	985	984	985	984	566
471	20241018	112700	190482815	982	982	982	982	0
472	20241018	112600	190482815	982	983	983	982	2146
473	20241018	112500	188375390	983	983	983	983	1
474	20241018	112400	188374407	982	982	982	982	0
475	20241018	112300	188374407	982	983	983	982	1001
476	20241018	112200	187390428	984	984	984	984	2
477	20241018	112100	187388460	984	983	984	983	180
478	20241018	112000	187211400	983	983	983	983	2
479	20241018	111900	187209434	983	983	983	983	1139
480	20241018	111800	186089797	983	984	984	983	19054
481	20241018	111700	167359713	984	984	984	984	1385
482	20241018	111600	165996873	984	984	984	984	168
483	20241018	111500	165831561	984	984	984	984	3960
484	20241018	111400	161934921	985	985	985	985	19
485	20241018	111300	161916206	985	985	985	985	15
486	20241018	111200	161901431	984	984	984	984	0
487	20241018	111100	161901431	984	984	984	984	11
488	20241018	111000	161890607	983	983	983	983	0
489	20241018	110900	161890607	983	984	984	983	12
490	20241018	110800	161878800	983	984	984	983	31
491	20241018	110700	161848297	984	984	984	984	300
492	20241018	110600	161553097	984	984	984	983	1174
493	20241018	110500	160398261	984	984	984	984	6555
494	20241018	110400	153948141	986	984	986	984	188
495	20241018	110300	153763147	985	985	985	985	2293
496	20241018	110200	151504542	985	985	985	985	100
497	20241018	110100	151406042	986	986	986	986	0
498	20241018	110000	151406042	986	986	986	986	14
499	20241018	105900	151392238	986	986	986	986	0
500	20241018	105800	151392238	986	986	986	986	0
501	20241018	105700	151392238	986	986	986	986	0
502	20241018	105600	151392238	986	986	986	986	0
503	20241018	105500	151392238	986	986	986	986	100
504	20241018	105400	151293638	985	985	985	985	0
505	20241018	105300	151293638	985	985	985	985	0
506	20241018	105200	151293638	985	985	985	985	0
507	20241018	105100	151293638	985	985	985	985	0
508	20241018	105000	151293638	985	985	985	985	0
509	20241018	104900	151293638	985	985	985	985	0
510	20241018	104800	151293638	985	986	986	985	8000
511	20241018	104700	143409759	987	987	987	987	20
512	20241018	104600	143390019	987	987	987	987	44
513	20241018	104500	143346591	986	987	987	986	2346
514	20241018	104400	141033427	987	987	987	987	20
515	20241018	104300	141013687	987	987	987	987	1
516	20241018	104200	141012700	987	987	987	987	0
517	20241018	104100	141012700	987	987	987	987	1138
518	20241018	104000	139889494	987	987	987	987	3940
519	20241018	103900	136000714	986	986	986	986	0
520	20241018	103800	136000714	986	986	986	986	266
521	20241018	103700	135738438	987	987	987	987	10
522	20241018	103600	135728568	987	986	987	986	502
523	20241018	103500	135233594	987	987	987	987	108
524	20241018	103400	135126998	987	987	987	987	0
525	20241018	103300	135126998	987	987	987	987	1294
526	20241018	103200	133849820	987	987	987	987	0
527	20241018	103100	133849820	987	990	990	987	279
528	20241018	103000	133574444	986	986	986	986	0
529	20241018	102900	133574444	986	986	986	986	1000
530	20241018	102800	132588444	987	987	987	987	0
531	20241018	102700	132588444	987	987	987	987	100
532	20241018	102600	132489744	987	987	987	987	49
533	20241018	102500	132441381	987	988	988	987	1008
534	20241018	102400	131446477	990	990	990	990	70
535	20241018	102300	131377177	990	988	990	988	235
536	20241018	102200	131144967	988	988	988	988	9
537	20241018	102100	131136075	988	988	988	988	117
538	20241018	102000	131020479	989	989	989	989	2059
539	20241018	101900	128984128	989	989	989	989	87
540	20241018	101800	128898085	989	989	989	989	1
541	20241018	101700	128897096	989	989	989	989	101
542	20241018	101600	128797207	989	989	989	989	100
543	20241018	101500	128698307	989	989	989	989	24
544	20241018	101400	128674571	989	989	989	989	0
545	20241018	101300	128674571	989	989	989	989	15
546	20241018	101200	128659736	989	989	989	989	323
547	20241018	101100	128340289	989	988	989	988	19
548	20241018	101000	128321512	990	990	990	990	0
549	20241018	100900	128321512	990	990	990	990	5
550	20241018	100800	128316562	990	986	990	986	1265
551	20241018	100700	127069256	986	989	989	986	1529
552	20241018	100600	125561096	989	989	989	989	5
553	20241018	100500	125556151	989	989	989	989	101
554	20241018	100400	125456262	986	989	989	986	510
555	20241018	100300	124953372	990	990	990	990	509
556	20241018	100200	124449462	990	990	990	990	10
557	20241018	100100	124439562	990	990	990	990	1
558	20241018	100000	124438572	985	987	987	985	4200
559	20241018	095900	120299943	987	987	987	987	1000
560	20241018	095800	119312943	989	991	991	989	962
561	20241018	095700	118361493	991	991	991	991	0
562	20241018	095600	118361493	991	990	991	990	1011
563	20241018	095500	117360393	989	989	989	989	104
564	20241018	095400	117257537	987	987	987	987	784
565	20241018	095300	116483729	985	985	985	985	0
566	20241018	095200	116483729	985	987	987	985	602
567	20241018	095100	115890555	987	986	987	986	13
568	20241018	095000	115877729	986	986	987	986	4099
569	20241018	094900	111836104	986	987	987	986	10486
570	20241018	094800	101496858	987	986	987	986	163
571	20241018	094700	101336137	987	987	987	987	51
572	20241018	094600	101285800	987	987	987	987	266
573	20241018	094500	101023258	987	987	987	987	0
574	20241018	094400	101023258	987	987	987	987	771
575	20241018	094300	100262281	987	987	987	987	3
576	20241018	094200	100259320	987	987	987	986	305
577	20241018	094100	99958585	987	987	987	987	276
578	20241018	094000	99686173	987	987	987	987	0
579	20241018	093900	99686173	987	987	987	987	2737
580	20241018	093800	96984754	987	987	987	987	436
581	20241018	093700	96554422	986	986	986	986	0
582	20241018	093600	96554422	986	986	986	986	501
583	20241018	093500	96060436	987	986	987	986	402
584	20241018	093400	95663664	985	985	985	985	0
585	20241018	093300	95663664	985	985	985	985	0
586	20241018	093200	95663664	985	983	985	983	4102
587	20241018	093100	91624995	983	984	984	983	2408
588	20241018	093000	89257253	986	986	986	986	320
589	20241018	092900	88941733	986	987	987	984	5510
590	20241018	092800	83516065	984	986	986	984	17219
591	20241018	092700	66555476	987	985	987	984	563
592	20241018	092600	66000541	987	987	987	985	211
593	20241018	092500	65792481	987	987	987	987	0
594	20241018	092400	65792481	987	986	987	986	1044
595	20241018	092300	64762155	990	985	990	985	3191
596	20241018	092200	61604300	986	986	986	986	10
597	20241018	092100	61594440	991	991	991	991	0
598	20241018	092000	61594440	991	985	991	984	2296
599	20241018	091900	59331225	986	987	987	986	1395
600	20241018	091800	57955435	991	991	991	991	100
601	20241018	091700	57856335	986	989	989	985	13750
602	20241018	091600	44291128	989	991	991	989	7714
603	20241018	091500	36656507	990	992	992	990	1005
604	20241018	091400	35661489	990	990	990	990	0
605	20241018	091300	35661489	990	990	990	990	0
606	20241018	091200	35661489	990	991	992	990	9155
607	20241018	091100	26593524	997	991	997	990	124
608	20241018	091000	26470617	990	991	991	990	4463
609	20241018	090900	22050983	991	991	991	991	0
610	20241018	090800	22050983	991	997	997	991	2220
611	20241018	090700	19849799	992	995	995	992	1406
612	20241018	090600	18454291	995	995	995	995	100
613	20241018	090500	18354791	998	995	998	992	5421
614	20241018	090400	12973279	996	996	996	996	286
615	20241018	090300	12688423	1000	1001	1001	1000	75
616	20241018	090200	12613349	1001	1000	1001	1000	66
617	20241018	090100	12547311	996	996	996	996	84
618	20241018	090000	12463647	999	1001	1001	999	12462