KissMeData/054090/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193700	60585996	974	974	974	974	1372
3	20241018	193600	60585996	974	974	974	974	0
4	20241018	193500	60585996	974	974	974	974	0
5	20241018	193400	60585996	974	974	974	974	0
6	20241018	193300	60585996	974	974	974	974	0
7	20241018	193200	60585996	974	974	974	974	0
8	20241018	193100	60585996	974	974	974	974	0
9	20241018	193000	60585996	974	974	974	974	0
10	20241018	192900	60585996	974	974	974	974	0
11	20241018	192800	60585996	974	974	974	974	0
12	20241018	192700	60585996	974	974	974	974	0
13	20241018	192600	60585996	974	974	974	974	0
14	20241018	192500	60585996	974	974	974	974	0
15	20241018	192400	60585996	974	974	974	974	0
16	20241018	192300	60585996	974	974	974	974	0
17	20241018	192200	60585996	974	974	974	974	0
18	20241018	192100	60585996	974	974	974	974	0
19	20241018	192000	60585996	974	974	974	974	0
20	20241018	191900	60585996	974	974	974	974	0
21	20241018	191800	60585996	974	974	974	974	0
22	20241018	191700	60585996	974	974	974	974	0
23	20241018	191600	60585996	974	974	974	974	0
24	20241018	191500	60585996	974	974	974	974	0
25	20241018	191400	60585996	974	974	974	974	0
26	20241018	191300	60585996	974	974	974	974	0
27	20241018	191200	60585996	974	974	974	974	0
28	20241018	191100	60585996	974	974	974	974	0
29	20241018	191000	60585996	974	974	974	974	0
30	20241018	190900	60585996	974	974	974	974	0
31	20241018	190800	60585996	974	974	974	974	0
32	20241018	190700	60585996	974	974	974	974	1372
33	20241018	190600	60585996	974	974	974	974	0
34	20241018	190500	60585996	974	974	974	974	0
35	20241018	190400	60585996	974	974	974	974	0
36	20241018	190300	60585996	974	974	974	974	0
37	20241018	190200	60585996	974	974	974	974	0
38	20241018	190100	60585996	974	974	974	974	0
39	20241018	190000	60585996	974	974	974	974	0
40	20241018	185900	60585996	974	974	974	974	0
41	20241018	185800	60585996	974	974	974	974	0
42	20241018	185700	60585996	974	974	974	974	0
43	20241018	185600	60585996	974	974	974	974	0
44	20241018	185500	60585996	974	974	974	974	0
45	20241018	185400	60585996	974	974	974	974	0
46	20241018	185300	60585996	974	974	974	974	0
47	20241018	185200	60585996	974	974	974	974	0
48	20241018	185100	60585996	974	974	974	974	0
49	20241018	185000	60585996	974	974	974	974	0
50	20241018	184900	60585996	974	974	974	974	0
51	20241018	184800	60585996	974	974	974	974	0
52	20241018	184700	60585996	974	974	974	974	0
53	20241018	184600	60585996	974	974	974	974	0
54	20241018	184500	60585996	974	974	974	974	0
55	20241018	184400	60585996	974	974	974	974	0
56	20241018	184300	60585996	974	974	974	974	0
57	20241018	184200	60585996	974	974	974	974	0
58	20241018	184100	60585996	974	974	974	974	0
59	20241018	184000	60585996	974	974	974	974	0
60	20241018	183900	60585996	974	974	974	974	0
61	20241018	183800	60585996	974	974	974	974	0
62	20241018	183700	60585996	974	974	974	974	1372
63	20241018	183600	60585996	974	974	974	974	0
64	20241018	183500	60585996	974	974	974	974	0
65	20241018	183400	60585996	974	974	974	974	0
66	20241018	183300	60585996	974	974	974	974	0
67	20241018	183200	60585996	974	974	974	974	0
68	20241018	183100	60585996	974	974	974	974	0
69	20241018	183000	60585996	974	974	974	974	0
70	20241018	182900	60585996	974	974	974	974	0
71	20241018	182800	60585996	974	974	974	974	0
72	20241018	182700	60585996	974	974	974	974	0
73	20241018	182600	60585996	974	974	974	974	0
74	20241018	182500	60585996	974	974	974	974	0
75	20241018	182400	60585996	974	974	974	974	0
76	20241018	182300	60585996	974	974	974	974	0
77	20241018	182200	60585996	974	974	974	974	0
78	20241018	182100	60585996	974	974	974	974	0
79	20241018	182000	60585996	974	974	974	974	0
80	20241018	181900	60585996	974	974	974	974	0
81	20241018	181800	60585996	974	974	974	974	0
82	20241018	181700	60585996	974	974	974	974	0
83	20241018	181600	60585996	974	974	974	974	0
84	20241018	181500	60585996	974	974	974	974	0
85	20241018	181400	60585996	974	974	974	974	0
86	20241018	181300	60585996	974	974	974	974	0
87	20241018	181200	60585996	974	974	974	974	0
88	20241018	181100	60585996	974	974	974	974	0
89	20241018	181000	60585996	974	974	974	974	0
90	20241018	180900	60585996	974	974	974	974	0
91	20241018	180800	60585996	974	974	974	974	0
92	20241018	180700	60585996	974	974	974	974	1372
93	20241018	180600	60585996	974	974	974	974	0
94	20241018	180500	60585996	974	974	974	974	0
95	20241018	180400	60585996	974	974	974	974	0
96	20241018	180300	60585996	974	974	974	974	0
97	20241018	180200	60585996	974	974	974	974	0
98	20241018	180100	60585996	974	974	974	974	0
99	20241018	180000	60585996	974	974	974	974	0
100	20241018	175900	60585996	974	974	974	974	0
101	20241018	175800	60585996	974	974	974	974	0
102	20241018	175700	60585996	974	974	974	974	0
103	20241018	175600	60585996	974	974	974	974	0
104	20241018	175500	60585996	974	974	974	974	0
105	20241018	175400	60585996	974	974	974	974	0
106	20241018	175300	60585996	974	974	974	974	0
107	20241018	175200	60585996	974	974	974	974	0
108	20241018	175100	60585996	974	974	974	974	0
109	20241018	175000	60585996	974	974	974	974	0
110	20241018	174900	60585996	974	974	974	974	0
111	20241018	174800	60585996	974	974	974	974	0
112	20241018	174700	60585996	974	974	974	974	0
113	20241018	174600	60585996	974	974	974	974	0
114	20241018	174500	60585996	974	974	974	974	0
115	20241018	174400	60585996	974	974	974	974	0
116	20241018	174300	60585996	974	974	974	974	0
117	20241018	174200	60585996	974	974	974	974	0
118	20241018	174100	60585996	974	974	974	974	0
119	20241018	174000	60585996	974	974	974	974	0
120	20241018	173900	60585996	974	974	974	974	0
121	20241018	173800	60585996	974	974	974	974	0
122	20241018	173700	60585996	974	974	974	974	1372
123	20241018	173600	60585996	974	974	974	974	0
124	20241018	173500	60585996	974	974	974	974	0
125	20241018	173400	60585996	974	974	974	974	0
126	20241018	173300	60585996	974	974	974	974	0
127	20241018	173200	60585996	974	974	974	974	0
128	20241018	173100	60585996	974	974	974	974	0
129	20241018	173000	60585996	974	974	974	974	0
130	20241018	172900	60585996	974	974	974	974	0
131	20241018	172800	60585996	974	974	974	974	0
132	20241018	172700	60585996	974	974	974	974	0
133	20241018	172600	60585996	974	974	974	974	0
134	20241018	172500	60585996	974	974	974	974	0
135	20241018	172400	60585996	974	974	974	974	0
136	20241018	172300	60585996	974	974	974	974	0
137	20241018	172200	60585996	974	974	974	974	0
138	20241018	172100	60585996	974	974	974	974	0
139	20241018	172000	60585996	974	974	974	974	0
140	20241018	171900	60585996	974	974	974	974	0
141	20241018	171800	60585996	974	974	974	974	0
142	20241018	171700	60585996	974	974	974	974	0
143	20241018	171600	60585996	974	974	974	974	0
144	20241018	171500	60585996	974	974	974	974	0
145	20241018	171400	60585996	974	974	974	974	0
146	20241018	171300	60585996	974	974	974	974	0
147	20241018	171200	60585996	974	974	974	974	0
148	20241018	171100	60585996	974	974	974	974	0
149	20241018	171000	60585996	974	974	974	974	0
150	20241018	170900	60585996	974	974	974	974	0
151	20241018	170800	60585996	974	974	974	974	0
152	20241018	170700	60585996	974	974	974	974	1372
153	20241018	170600	60585996	974	974	974	974	0
154	20241018	170500	60585996	974	974	974	974	0
155	20241018	170400	60585996	974	974	974	974	0
156	20241018	170300	60585996	974	974	974	974	0
157	20241018	170200	60585996	974	974	974	974	0
158	20241018	170100	60585996	974	974	974	974	0
159	20241018	170000	60585996	974	974	974	974	0
160	20241018	165900	60585996	974	974	974	974	0
161	20241018	165800	60585996	974	974	974	974	0
162	20241018	165700	60585996	974	974	974	974	0
163	20241018	165600	60585996	974	974	974	974	0
164	20241018	165500	60585996	974	974	974	974	0
165	20241018	165400	60585996	974	974	974	974	0
166	20241018	165300	60585996	974	974	974	974	0
167	20241018	165200	60585996	974	974	974	974	0
168	20241018	165100	60585996	974	974	974	974	0
169	20241018	165000	60585996	974	974	974	974	0
170	20241018	164900	60585996	974	974	974	974	0
171	20241018	164800	60585996	974	974	974	974	0
172	20241018	164700	60585996	974	974	974	974	0
173	20241018	164600	60585996	974	974	974	974	0
174	20241018	164500	60585996	974	974	974	974	0
175	20241018	164400	60585996	974	974	974	974	0
176	20241018	164300	60585996	974	974	974	974	0
177	20241018	164200	60585996	974	974	974	974	0
178	20241018	164100	60585996	974	974	974	974	0
179	20241018	164000	60585996	974	974	974	974	0
180	20241018	163900	60585996	974	974	974	974	0
181	20241018	163800	60585996	974	974	974	974	0
182	20241018	163700	60585996	974	974	974	974	1372
183	20241018	163600	60585996	974	974	974	974	0
184	20241018	163500	60585996	974	974	974	974	0
185	20241018	163400	60585996	974	974	974	974	0
186	20241018	163300	60585996	974	974	974	974	0
187	20241018	163200	60585996	974	974	974	974	0
188	20241018	163100	60585996	974	974	974	974	0
189	20241018	163000	60585996	974	974	974	974	0
190	20241018	162900	60585996	974	974	974	974	0
191	20241018	162800	60585996	974	974	974	974	0
192	20241018	162700	60585996	974	974	974	974	0
193	20241018	162600	60585996	974	974	974	974	0
194	20241018	162500	60585996	974	974	974	974	0
195	20241018	162400	60585996	974	974	974	974	0
196	20241018	162300	60585996	974	974	974	974	0
197	20241018	162200	60585996	974	974	974	974	0
198	20241018	162100	60585996	974	974	974	974	0
199	20241018	162000	60585996	974	974	974	974	0
200	20241018	161900	60585996	974	974	974	974	0
201	20241018	161800	60585996	974	974	974	974	0
202	20241018	161700	60585996	974	974	974	974	0
203	20241018	161600	60585996	974	974	974	974	0
204	20241018	161500	60585996	974	974	974	974	0
205	20241018	161400	60585996	974	974	974	974	0
206	20241018	161300	60585996	974	974	974	974	0
207	20241018	161200	60585996	974	974	974	974	0
208	20241018	161100	60585996	974	974	974	974	0
209	20241018	161000	60585996	974	974	974	974	0
210	20241018	160900	60585996	974	974	974	974	0
211	20241018	160800	60585996	974	974	974	974	0
212	20241018	160700	60585996	974	974	974	974	1372
213	20241018	160600	60585996	974	974	974	974	0
214	20241018	160500	60585996	974	974	974	974	0
215	20241018	160400	60585996	974	974	974	974	0
216	20241018	160300	60585996	974	974	974	974	0
217	20241018	160200	60585996	974	974	974	974	0
218	20241018	160100	60585996	974	974	974	974	0
219	20241018	160000	60585996	974	974	974	974	0
220	20241018	155900	60585996	974	974	974	974	0
221	20241018	155800	60585996	974	974	974	974	0
222	20241018	155700	60585996	974	974	974	974	0
223	20241018	155600	60585996	974	974	974	974	0
224	20241018	155500	60585996	974	974	974	974	0
225	20241018	155400	60585996	974	974	974	974	0
226	20241018	155300	60585996	974	974	974	974	0
227	20241018	155200	60585996	974	974	974	974	0
228	20241018	155100	60585996	974	974	974	974	0
229	20241018	155000	60585996	974	974	974	974	0
230	20241018	154900	60585996	974	974	974	974	0
231	20241018	154800	60585996	974	974	974	974	0
232	20241018	154700	60585996	974	974	974	974	0
233	20241018	154600	60585996	974	974	974	974	0
234	20241018	154500	60585996	974	974	974	974	0
235	20241018	154400	60585996	974	974	974	974	0
236	20241018	154300	60585996	974	974	974	974	0
237	20241018	154200	60585996	974	974	974	974	0
238	20241018	154100	60585996	974	974	974	974	0
239	20241018	154000	60585996	974	974	974	974	0
240	20241018	153900	60585996	974	974	974	974	0
241	20241018	153800	60585996	974	974	974	974	0
242	20241018	153700	60585996	974	974	974	974	1372
243	20241018	153600	60585996	974	974	974	974	0
244	20241018	153500	60585996	974	974	974	974	0
245	20241018	153400	60585996	974	974	974	974	0
246	20241018	153300	60585996	974	974	974	974	0
247	20241018	153200	60585996	974	974	974	974	0
248	20241018	153100	60585996	974	974	974	974	0
249	20241018	153000	60585996	974	974	974	974	1372
250	20241018	152900	59249668	974	974	974	974	0
251	20241018	152800	59249668	974	974	974	974	0
252	20241018	152700	59249668	974	974	974	974	0
253	20241018	152600	59249668	974	974	974	974	0
254	20241018	152500	59249668	974	974	974	974	0
255	20241018	152400	59249668	974	974	974	974	0
256	20241018	152300	59249668	974	974	974	974	0
257	20241018	152200	59249668	974	974	974	974	0
258	20241018	152100	59249668	974	974	974	974	0
259	20241018	152000	59249668	974	974	974	974	0
260	20241018	151900	59249668	974	970	974	970	500
261	20241018	151800	58764320	969	969	969	969	0
262	20241018	151700	58764320	969	969	969	969	10
263	20241018	151600	58754630	970	968	970	968	51
264	20241018	151500	58705162	967	967	967	967	0
265	20241018	151400	58705162	967	967	967	967	24
266	20241018	151300	58681954	970	970	970	970	85
267	20241018	151200	58599504	970	970	970	970	40
268	20241018	151100	58560704	970	970	970	970	0
269	20241018	151000	58560704	970	970	970	970	100
270	20241018	150900	58463704	966	966	966	966	0
271	20241018	150800	58463704	966	966	966	966	4
272	20241018	150700	58459840	970	969	970	969	53
273	20241018	150600	58408461	970	970	970	970	0
274	20241018	150500	58408461	970	970	970	970	0
275	20241018	150400	58408461	970	970	970	970	200
276	20241018	150300	58214461	969	969	969	969	0
277	20241018	150200	58214461	969	969	969	969	971
278	20241018	150100	57273562	969	969	969	969	0
279	20241018	150000	57273562	969	969	969	969	0
280	20241018	145900	57273562	969	969	969	969	14
281	20241018	145800	57259996	969	969	969	969	221
282	20241018	145700	57045847	969	969	969	969	26
283	20241018	145600	57020653	969	965	969	965	797
284	20241018	145500	56251246	966	966	966	966	0
285	20241018	145400	56251246	966	966	966	966	5
286	20241018	145300	56246416	966	966	966	966	0
287	20241018	145200	56246416	966	966	966	966	0
288	20241018	145100	56246416	966	966	966	966	4
289	20241018	145000	56242552	966	966	966	966	333
290	20241018	144900	55920874	966	966	966	966	4
291	20241018	144800	55917010	966	966	966	966	0
292	20241018	144700	55917010	966	966	966	966	0
293	20241018	144600	55917010	966	966	966	966	0
294	20241018	144500	55917010	966	966	966	966	9
295	20241018	144400	55908316	966	967	967	966	6
296	20241018	144300	55902516	969	969	969	969	0
297	20241018	144200	55902516	969	969	969	969	0
298	20241018	144100	55902516	969	969	969	969	22
299	20241018	144000	55881198	969	969	969	969	0
300	20241018	143900	55881198	969	969	969	969	0
301	20241018	143800	55881198	969	969	969	969	0
302	20241018	143700	55881198	969	969	969	969	1
303	20241018	143600	55880229	965	965	965	965	0
304	20241018	143500	55880229	965	965	965	965	2026
305	20241018	143400	53925139	965	965	965	965	410
306	20241018	143300	53529489	965	965	965	965	0
307	20241018	143200	53529489	965	965	965	965	0
308	20241018	143100	53529489	965	965	965	965	0
309	20241018	143000	53529489	965	965	965	965	900
310	20241018	142900	52660989	965	965	965	965	0
311	20241018	142800	52660989	965	966	966	965	3896
312	20241018	142700	48901149	965	965	965	965	0
313	20241018	142600	48901149	965	965	965	965	502
314	20241018	142500	48416719	969	969	969	969	0
315	20241018	142400	48416719	969	969	969	969	0
316	20241018	142300	48416719	969	969	969	969	0
317	20241018	142200	48416719	969	969	969	969	325
318	20241018	142100	48101794	969	969	969	969	0
319	20241018	142000	48101794	969	969	969	969	0
320	20241018	141900	48101794	969	969	969	969	28
321	20241018	141800	48074662	969	969	969	969	0
322	20241018	141700	48074662	969	969	969	969	15
323	20241018	141600	48060127	969	969	969	969	0
324	20241018	141500	48060127	969	969	969	969	0
325	20241018	141400	48060127	969	969	969	969	10
326	20241018	141300	48050437	968	966	968	966	34
327	20241018	141200	48017574	965	965	965	965	0
328	20241018	141100	48017574	965	965	965	965	0
329	20241018	141000	48017574	965	965	965	965	0
330	20241018	140900	48017574	965	965	965	965	1
331	20241018	140800	48016609	966	966	966	966	0
332	20241018	140700	48016609	966	966	966	966	0
333	20241018	140600	48016609	966	966	966	966	3
334	20241018	140500	48013711	966	966	966	966	3
335	20241018	140400	48010813	966	966	966	966	1
336	20241018	140300	48009847	967	967	967	967	0
337	20241018	140200	48009847	967	968	968	967	3
338	20241018	140100	48006944	964	964	964	964	0
339	20241018	140000	48006944	964	964	964	964	0
340	20241018	135900	48006944	964	964	964	964	1
341	20241018	135800	48005980	965	966	966	965	6
342	20241018	135700	48000185	966	967	967	966	9
343	20241018	135600	47991483	967	968	968	967	2
344	20241018	135500	47989548	967	967	967	967	1
345	20241018	135400	47988581	970	970	970	970	0
346	20241018	135300	47988581	970	970	970	970	83
347	20241018	135200	47908071	972	972	972	972	0
348	20241018	135100	47908071	972	972	972	972	0
349	20241018	135000	47908071	972	972	972	972	0
350	20241018	134900	47908071	972	970	972	970	2
351	20241018	134800	47906129	973	973	973	973	0
352	20241018	134700	47906129	973	973	973	973	0
353	20241018	134600	47906129	973	973	973	973	0
354	20241018	134500	47906129	973	973	973	973	0
355	20241018	134400	47906129	973	973	973	973	299
356	20241018	134300	47615202	974	974	974	974	112
357	20241018	134200	47506114	973	973	973	973	21
358	20241018	134100	47485681	973	973	973	973	11
359	20241018	134000	47474978	974	963	974	963	3000
360	20241018	133900	44567381	963	963	963	963	0
361	20241018	133800	44567381	963	963	963	963	0
362	20241018	133700	44567381	963	963	963	963	0
363	20241018	133600	44567381	963	963	963	963	0
364	20241018	133500	44567381	963	963	963	963	0
365	20241018	133400	44567381	963	963	963	963	0
366	20241018	133300	44567381	963	963	963	963	0
367	20241018	133200	44567381	963	963	963	963	3
368	20241018	133100	44564492	963	963	963	963	0
369	20241018	133000	44564492	963	963	963	963	51
370	20241018	132900	44515379	969	969	969	969	0
371	20241018	132800	44515379	969	969	969	969	0
372	20241018	132700	44515379	969	969	969	969	0
373	20241018	132600	44515379	969	969	969	969	0
374	20241018	132500	44515379	969	969	969	969	0
375	20241018	132400	44515379	969	955	969	955	3000
376	20241018	132300	41635997	955	955	955	955	0
377	20241018	132200	41635997	955	955	955	955	0
378	20241018	132100	41635997	955	955	955	955	150
379	20241018	132000	41492747	951	951	951	951	0
380	20241018	131900	41492747	951	951	951	951	0
381	20241018	131800	41492747	951	951	951	951	0
382	20241018	131700	41492747	951	951	951	951	0
383	20241018	131600	41492747	951	951	951	951	0
384	20241018	131500	41492747	951	951	951	951	0
385	20241018	131400	41492747	951	951	951	951	0
386	20241018	131300	41492747	951	951	951	951	0
387	20241018	131200	41492747	951	951	951	951	1315
388	20241018	131100	40242182	950	950	950	950	0
389	20241018	131000	40242182	950	950	950	950	0
390	20241018	130900	40242182	950	950	950	950	0
391	20241018	130800	40242182	950	950	950	950	0
392	20241018	130700	40242182	950	950	950	950	0
393	20241018	130600	40242182	950	950	950	950	0
394	20241018	130500	40242182	950	950	950	950	0
395	20241018	130400	40242182	950	950	950	950	0
396	20241018	130300	40242182	950	950	950	950	0
397	20241018	130200	40242182	950	950	950	950	0
398	20241018	130100	40242182	950	950	950	950	0
399	20241018	130000	40242182	950	950	950	950	0
400	20241018	125900	40242182	950	950	950	950	0
401	20241018	125800	40242182	950	950	950	950	0
402	20241018	125700	40242182	950	951	951	950	1500
403	20241018	125600	38816888	950	950	950	950	0
404	20241018	125500	38816888	950	950	950	950	0
405	20241018	125400	38816888	950	950	950	950	0
406	20241018	125300	38816888	950	950	950	950	0
407	20241018	125200	38816888	950	950	950	950	0
408	20241018	125100	38816888	950	956	956	950	100
409	20241018	125000	38721548	959	959	959	959	0
410	20241018	124900	38721548	959	959	959	959	0
411	20241018	124800	38721548	959	959	959	959	0
412	20241018	124700	38721548	959	959	959	959	0
413	20241018	124600	38721548	959	959	959	959	331
414	20241018	124500	38404119	959	959	959	959	0
415	20241018	124400	38404119	959	959	959	959	0
416	20241018	124300	38404119	959	959	959	959	0
417	20241018	124200	38404119	959	959	959	959	1
418	20241018	124100	38403160	959	959	959	959	0
419	20241018	124000	38403160	959	959	959	959	35
420	20241018	123900	38369595	958	958	958	958	0
421	20241018	123800	38369595	958	958	958	958	0
422	20241018	123700	38369595	958	958	958	958	0
423	20241018	123600	38369595	958	958	958	958	1
424	20241018	123500	38368637	958	958	958	958	50
425	20241018	123400	38320737	958	958	958	958	0
426	20241018	123300	38320737	958	958	958	958	50
427	20241018	123200	38272837	961	961	961	961	0
428	20241018	123100	38272837	961	961	961	961	0
429	20241018	123000	38272837	961	961	961	961	0
430	20241018	122900	38272837	961	961	961	961	0
431	20241018	122800	38272837	961	961	961	961	0
432	20241018	122700	38272837	961	961	961	961	0
433	20241018	122600	38272837	961	961	961	961	0
434	20241018	122500	38272837	961	961	961	961	0
435	20241018	122400	38272837	961	961	961	961	1
436	20241018	122300	38271876	961	961	961	961	0
437	20241018	122200	38271876	961	961	961	961	0
438	20241018	122100	38271876	961	961	961	961	0
439	20241018	122000	38271876	961	961	961	961	0
440	20241018	121900	38271876	961	961	961	961	0
441	20241018	121800	38271876	961	961	961	961	0
442	20241018	121700	38271876	961	961	961	961	0
443	20241018	121600	38271876	961	961	961	961	0
444	20241018	121500	38271876	961	961	961	961	0
445	20241018	121400	38271876	961	961	961	961	0
446	20241018	121300	38271876	961	961	961	961	0
447	20241018	121200	38271876	961	961	961	961	0
448	20241018	121100	38271876	961	961	961	961	0
449	20241018	121000	38271876	961	961	961	961	0
450	20241018	120900	38271876	961	961	961	961	0
451	20241018	120800	38271876	961	961	961	961	0
452	20241018	120700	38271876	961	961	961	961	0
453	20241018	120600	38271876	961	961	961	961	0
454	20241018	120500	38271876	961	961	961	961	1
455	20241018	120400	38270915	961	961	961	961	0
456	20241018	120300	38270915	961	961	961	961	0
457	20241018	120200	38270915	961	961	961	961	0
458	20241018	120100	38270915	961	961	961	961	0
459	20241018	120000	38270915	961	961	961	961	0
460	20241018	115900	38270915	961	961	961	961	26
461	20241018	115800	38245929	960	960	960	960	0
462	20241018	115700	38245929	960	960	960	960	0
463	20241018	115600	38245929	960	960	960	960	32
464	20241018	115500	38215209	961	961	961	961	170
465	20241018	115400	38051839	961	961	961	961	0
466	20241018	115300	38051839	961	961	961	961	1
467	20241018	115200	38050878	947	947	947	947	0
468	20241018	115100	38050878	947	947	947	947	0
469	20241018	115000	38050878	947	950	950	947	1333
470	20241018	114900	36788117	946	961	961	946	884
471	20241018	114800	35947544	961	961	961	961	0
472	20241018	114700	35947544	961	961	961	961	0
473	20241018	114600	35947544	961	961	961	961	5
474	20241018	114500	35942739	961	961	961	961	0
475	20241018	114400	35942739	961	961	961	961	0
476	20241018	114300	35942739	961	961	961	961	0
477	20241018	114200	35942739	961	961	961	961	0
478	20241018	114100	35942739	961	961	961	961	0
479	20241018	114000	35942739	961	961	961	961	0
480	20241018	113900	35942739	961	961	961	961	0
481	20241018	113800	35942739	961	961	961	961	40
482	20241018	113700	35904299	961	961	961	961	0
483	20241018	113600	35904299	961	961	961	961	0
484	20241018	113500	35904299	961	961	961	961	0
485	20241018	113400	35904299	961	961	961	961	0
486	20241018	113300	35904299	961	961	961	961	0
487	20241018	113200	35904299	961	961	961	961	186
488	20241018	113100	35725553	961	961	961	961	2
489	20241018	113000	35723631	961	961	961	961	32
490	20241018	112900	35692879	947	947	947	947	0
491	20241018	112800	35692879	947	947	947	947	0
492	20241018	112700	35692879	947	947	947	947	0
493	20241018	112600	35692879	947	964	964	947	2685
494	20241018	112500	33132198	967	967	967	967	48
495	20241018	112400	33085782	964	964	964	964	0
496	20241018	112300	33085782	964	964	964	964	0
497	20241018	112200	33085782	964	964	964	964	0
498	20241018	112100	33085782	964	964	964	964	0
499	20241018	112000	33085782	964	964	964	964	0
500	20241018	111900	33085782	964	966	966	964	127
501	20241018	111800	32963154	966	966	966	966	0
502	20241018	111700	32963154	966	966	966	966	0
503	20241018	111600	32963154	966	966	966	966	0
504	20241018	111500	32963154	966	965	966	965	100
505	20241018	111400	32866619	965	966	966	965	2
506	20241018	111300	32864688	965	965	965	965	0
507	20241018	111200	32864688	965	965	965	965	0
508	20241018	111100	32864688	965	965	965	965	25
509	20241018	111000	32840563	957	957	957	957	0
510	20241018	110900	32840563	957	957	957	957	0
511	20241018	110800	32840563	957	963	963	957	12
512	20241018	110700	32829038	962	962	962	962	0
513	20241018	110600	32829038	962	962	962	962	0
514	20241018	110500	32829038	962	963	963	962	4
515	20241018	110400	32825189	958	958	958	958	0
516	20241018	110300	32825189	958	958	958	958	0
517	20241018	110200	32825189	958	958	958	958	0
518	20241018	110100	32825189	958	958	958	958	0
519	20241018	110000	32825189	958	958	958	958	0
520	20241018	105900	32825189	958	958	958	958	0
521	20241018	105800	32825189	958	958	958	958	0
522	20241018	105700	32825189	958	958	958	958	0
523	20241018	105600	32825189	958	958	958	958	0
524	20241018	105500	32825189	958	960	960	958	50
525	20241018	105400	32777260	957	957	957	957	0
526	20241018	105300	32777260	957	957	957	957	0
527	20241018	105200	32777260	957	957	957	957	0
528	20241018	105100	32777260	957	957	957	957	9
529	20241018	105000	32768647	971	971	971	971	0
530	20241018	104900	32768647	971	971	971	971	0
531	20241018	104800	32768647	971	971	971	971	0
532	20241018	104700	32768647	971	969	971	969	50
533	20241018	104600	32720133	957	957	957	957	0
534	20241018	104500	32720133	957	957	957	957	0
535	20241018	104400	32720133	957	957	957	957	8
536	20241018	104300	32712477	971	970	971	970	500
537	20241018	104200	32227048	971	971	971	971	833
538	20241018	104100	31418205	971	971	971	971	128
539	20241018	104000	31293917	973	972	973	972	184
540	20241018	103900	31115019	965	965	965	965	10
541	20241018	103800	31105369	965	965	965	965	1525
542	20241018	103700	29633744	965	965	965	965	1
543	20241018	103600	29632779	974	974	974	974	0
544	20241018	103500	29632779	974	974	974	974	0
545	20241018	103400	29632779	974	974	974	974	0
546	20241018	103300	29632779	974	974	974	974	0
547	20241018	103200	29632779	974	972	974	972	1536
548	20241018	103100	28137183	975	957	975	957	2000
549	20241018	103000	26210485	958	958	958	958	2
550	20241018	102900	26208569	958	950	958	950	3000
551	20241018	102800	23340791	948	948	948	948	0
552	20241018	102700	23340791	948	948	948	948	0
553	20241018	102600	23340791	948	948	948	948	0
554	20241018	102500	23340791	948	948	948	948	1
555	20241018	102400	23339843	948	948	948	948	12
556	20241018	102300	23328467	950	950	950	950	0
557	20241018	102200	23328467	950	950	950	950	0
558	20241018	102100	23328467	950	950	950	950	1885
559	20241018	102000	21537717	950	950	950	950	2273
560	20241018	101900	19378367	950	950	950	950	510
561	20241018	101800	18893867	950	950	950	950	0
562	20241018	101700	18893867	950	950	950	950	0
563	20241018	101600	18893867	950	950	950	950	80
564	20241018	101500	18817867	950	950	950	950	0
565	20241018	101400	18817867	950	950	950	950	50
566	20241018	101300	18770367	950	950	950	950	0
567	20241018	101200	18770367	950	950	950	950	1
568	20241018	101100	18769417	947	950	950	947	59
569	20241018	101000	18713394	947	947	947	947	0
570	20241018	100900	18713394	947	947	947	947	0
571	20241018	100800	18713394	947	948	948	947	55
572	20241018	100700	18661304	947	947	947	947	353
573	20241018	100600	18327013	950	950	950	950	0
574	20241018	100500	18327013	950	950	950	950	6
575	20241018	100400	18321313	950	950	950	950	10
576	20241018	100300	18311813	947	948	948	947	100
577	20241018	100200	18217112	950	950	950	950	50
578	20241018	100100	18169612	947	947	947	947	0
579	20241018	100000	18169612	947	947	947	947	0
580	20241018	095900	18169612	947	947	947	947	0
581	20241018	095800	18169612	947	947	947	947	0
582	20241018	095700	18169612	947	947	947	947	0
583	20241018	095600	18169612	947	947	947	947	416
584	20241018	095500	17775660	947	947	947	947	0
585	20241018	095400	17775660	947	947	947	947	0
586	20241018	095300	17775660	947	947	947	947	10
587	20241018	095200	17766190	947	947	947	947	110
588	20241018	095100	17662020	947	947	947	947	0
589	20241018	095000	17662020	947	947	947	947	50
590	20241018	094900	17614670	947	947	947	947	0
591	20241018	094800	17614670	947	947	947	947	0
592	20241018	094700	17614670	947	947	947	947	0
593	20241018	094600	17614670	947	947	947	947	0
594	20241018	094500	17614670	947	947	947	947	2
595	20241018	094400	17612776	947	947	947	947	0
596	20241018	094300	17612776	947	947	947	947	0
597	20241018	094200	17612776	947	947	947	947	43
598	20241018	094100	17572055	947	947	947	947	251
599	20241018	094000	17334358	947	947	947	947	1
600	20241018	093900	17333411	947	947	947	947	0
601	20241018	093800	17333411	947	947	947	947	50
602	20241018	093700	17286061	946	946	946	946	0
603	20241018	093600	17286061	946	947	947	946	959
604	20241018	093500	16378842	946	946	946	946	32
605	20241018	093400	16348570	947	947	947	947	50
606	20241018	093300	16301220	947	947	947	947	3
607	20241018	093200	16298379	948	948	948	948	8
608	20241018	093100	16290795	948	948	948	948	10
609	20241018	093000	16281315	948	948	948	948	18
610	20241018	092900	16264251	948	947	948	944	602
611	20241018	092800	15695145	948	951	952	948	8261
612	20241018	092700	7847541	956	956	956	956	0
613	20241018	092600	7847541	956	956	956	956	50
614	20241018	092500	7799741	956	956	956	956	0
615	20241018	092400	7799741	956	956	956	956	0
616	20241018	092300	7799741	956	956	956	956	5
617	20241018	092200	7794961	956	956	956	956	51
618	20241018	092100	7746205	953	954	954	953	2446
619	20241018	092000	5415108	958	958	958	958	180
620	20241018	091900	5242668	958	958	958	958	0
621	20241018	091800	5242668	958	958	958	958	50
622	20241018	091700	5194768	953	958	958	953	1250
623	20241018	091600	4002743	958	958	958	958	0
624	20241018	091500	4002743	958	958	958	958	0
625	20241018	091400	4002743	958	958	958	958	1
626	20241018	091300	4001785	953	954	954	953	1500
627	20241018	091200	2570996	954	956	956	954	1200
628	20241018	091100	1425190	956	956	956	956	0
629	20241018	091000	1425190	956	956	956	956	0
630	20241018	090900	1425190	956	956	956	956	250
631	20241018	090800	1186190	956	956	956	956	0
632	20241018	090700	1186190	956	956	956	956	205
633	20241018	090600	990210	956	956	956	956	0
634	20241018	090500	990210	956	956	956	956	0
635	20241018	090400	990210	956	956	956	956	57
636	20241018	090300	935718	958	958	958	958	2
637	20241018	090200	933802	958	958	958	958	0
638	20241018	090100	933802	958	958	958	958	0
639	20241018	090000	933802	958	955	958	955	976