KissMeData/084440/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195800	81113202	926	926	926	926	1397
3	20241018	195700	81113202	926	926	926	926	0
4	20241018	195600	81113202	926	926	926	926	0
5	20241018	195500	81113202	926	926	926	926	0
6	20241018	195400	81113202	926	926	926	926	0
7	20241018	195300	81113202	926	926	926	926	0
8	20241018	195200	81113202	926	926	926	926	0
9	20241018	195100	81113202	926	926	926	926	0
10	20241018	195000	81113202	926	926	926	926	0
11	20241018	194900	81113202	926	926	926	926	0
12	20241018	194800	81113202	926	926	926	926	0
13	20241018	194700	81113202	926	926	926	926	0
14	20241018	194600	81113202	926	926	926	926	0
15	20241018	194500	81113202	926	926	926	926	0
16	20241018	194400	81113202	926	926	926	926	0
17	20241018	194300	81113202	926	926	926	926	0
18	20241018	194200	81113202	926	926	926	926	0
19	20241018	194100	81113202	926	926	926	926	0
20	20241018	194000	81113202	926	926	926	926	0
21	20241018	193900	81113202	926	926	926	926	0
22	20241018	193800	81113202	926	926	926	926	0
23	20241018	193700	81113202	926	926	926	926	0
24	20241018	193600	81113202	926	926	926	926	0
25	20241018	193500	81113202	926	926	926	926	0
26	20241018	193400	81113202	926	926	926	926	0
27	20241018	193300	81113202	926	926	926	926	0
28	20241018	193200	81113202	926	926	926	926	0
29	20241018	193100	81113202	926	926	926	926	0
30	20241018	193000	81113202	926	926	926	926	0
31	20241018	192900	81113202	926	926	926	926	0
32	20241018	192800	81113202	926	926	926	926	1397
33	20241018	192700	81113202	926	926	926	926	0
34	20241018	192600	81113202	926	926	926	926	0
35	20241018	192500	81113202	926	926	926	926	0
36	20241018	192400	81113202	926	926	926	926	0
37	20241018	192300	81113202	926	926	926	926	0
38	20241018	192200	81113202	926	926	926	926	0
39	20241018	192100	81113202	926	926	926	926	0
40	20241018	192000	81113202	926	926	926	926	0
41	20241018	191900	81113202	926	926	926	926	0
42	20241018	191800	81113202	926	926	926	926	0
43	20241018	191700	81113202	926	926	926	926	0
44	20241018	191600	81113202	926	926	926	926	0
45	20241018	191500	81113202	926	926	926	926	0
46	20241018	191400	81113202	926	926	926	926	0
47	20241018	191300	81113202	926	926	926	926	0
48	20241018	191200	81113202	926	926	926	926	0
49	20241018	191100	81113202	926	926	926	926	0
50	20241018	191000	81113202	926	926	926	926	0
51	20241018	190900	81113202	926	926	926	926	0
52	20241018	190800	81113202	926	926	926	926	0
53	20241018	190700	81113202	926	926	926	926	0
54	20241018	190600	81113202	926	926	926	926	0
55	20241018	190500	81113202	926	926	926	926	0
56	20241018	190400	81113202	926	926	926	926	0
57	20241018	190300	81113202	926	926	926	926	0
58	20241018	190200	81113202	926	926	926	926	0
59	20241018	190100	81113202	926	926	926	926	0
60	20241018	190000	81113202	926	926	926	926	0
61	20241018	185900	81113202	926	926	926	926	0
62	20241018	185800	81113202	926	926	926	926	1397
63	20241018	185700	81113202	926	926	926	926	0
64	20241018	185600	81113202	926	926	926	926	0
65	20241018	185500	81113202	926	926	926	926	0
66	20241018	185400	81113202	926	926	926	926	0
67	20241018	185300	81113202	926	926	926	926	0
68	20241018	185200	81113202	926	926	926	926	0
69	20241018	185100	81113202	926	926	926	926	0
70	20241018	185000	81113202	926	926	926	926	0
71	20241018	184900	81113202	926	926	926	926	0
72	20241018	184800	81113202	926	926	926	926	0
73	20241018	184700	81113202	926	926	926	926	0
74	20241018	184600	81113202	926	926	926	926	0
75	20241018	184500	81113202	926	926	926	926	0
76	20241018	184400	81113202	926	926	926	926	0
77	20241018	184300	81113202	926	926	926	926	0
78	20241018	184200	81113202	926	926	926	926	0
79	20241018	184100	81113202	926	926	926	926	0
80	20241018	184000	81113202	926	926	926	926	0
81	20241018	183900	81113202	926	926	926	926	0
82	20241018	183800	81113202	926	926	926	926	0
83	20241018	183700	81113202	926	926	926	926	0
84	20241018	183600	81113202	926	926	926	926	0
85	20241018	183500	81113202	926	926	926	926	0
86	20241018	183400	81113202	926	926	926	926	0
87	20241018	183300	81113202	926	926	926	926	0
88	20241018	183200	81113202	926	926	926	926	0
89	20241018	183100	81113202	926	926	926	926	0
90	20241018	183000	81113202	926	926	926	926	0
91	20241018	182900	81113202	926	926	926	926	0
92	20241018	182800	81113202	926	926	926	926	1397
93	20241018	182700	81113202	926	926	926	926	0
94	20241018	182600	81113202	926	926	926	926	0
95	20241018	182500	81113202	926	926	926	926	0
96	20241018	182400	81113202	926	926	926	926	0
97	20241018	182300	81113202	926	926	926	926	0
98	20241018	182200	81113202	926	926	926	926	0
99	20241018	182100	81113202	926	926	926	926	0
100	20241018	182000	81113202	926	926	926	926	0
101	20241018	181900	81113202	926	926	926	926	0
102	20241018	181800	81113202	926	926	926	926	0
103	20241018	181700	81113202	926	926	926	926	0
104	20241018	181600	81113202	926	926	926	926	0
105	20241018	181500	81113202	926	926	926	926	0
106	20241018	181400	81113202	926	926	926	926	0
107	20241018	181300	81113202	926	926	926	926	0
108	20241018	181200	81113202	926	926	926	926	0
109	20241018	181100	81113202	926	926	926	926	0
110	20241018	181000	81113202	926	926	926	926	0
111	20241018	180900	81113202	926	926	926	926	0
112	20241018	180800	81113202	926	926	926	926	0
113	20241018	180700	81113202	926	926	926	926	0
114	20241018	180600	81113202	926	926	926	926	0
115	20241018	180500	81113202	926	926	926	926	0
116	20241018	180400	81113202	926	926	926	926	0
117	20241018	180300	81113202	926	926	926	926	0
118	20241018	180200	81113202	926	926	926	926	0
119	20241018	180100	81113202	926	926	926	926	0
120	20241018	180000	81113202	926	926	926	926	0
121	20241018	175900	81113202	926	926	926	926	0
122	20241018	175800	81113202	926	926	926	926	1397
123	20241018	175700	81113202	926	926	926	926	0
124	20241018	175600	81113202	926	926	926	926	0
125	20241018	175500	81113202	926	926	926	926	0
126	20241018	175400	81113202	926	926	926	926	0
127	20241018	175300	81113202	926	926	926	926	0
128	20241018	175200	81113202	926	926	926	926	0
129	20241018	175100	81113202	926	926	926	926	0
130	20241018	175000	81113202	926	926	926	926	0
131	20241018	174900	81113202	926	926	926	926	0
132	20241018	174800	81113202	926	926	926	926	0
133	20241018	174700	81113202	926	926	926	926	0
134	20241018	174600	81113202	926	926	926	926	0
135	20241018	174500	81113202	926	926	926	926	0
136	20241018	174400	81113202	926	926	926	926	0
137	20241018	174300	81113202	926	926	926	926	0
138	20241018	174200	81113202	926	926	926	926	0
139	20241018	174100	81113202	926	926	926	926	0
140	20241018	174000	81113202	926	926	926	926	0
141	20241018	173900	81113202	926	926	926	926	0
142	20241018	173800	81113202	926	926	926	926	0
143	20241018	173700	81113202	926	926	926	926	0
144	20241018	173600	81113202	926	926	926	926	0
145	20241018	173500	81113202	926	926	926	926	0
146	20241018	173400	81113202	926	926	926	926	0
147	20241018	173300	81113202	926	926	926	926	0
148	20241018	173200	81113202	926	926	926	926	0
149	20241018	173100	81113202	926	926	926	926	0
150	20241018	173000	81113202	926	926	926	926	0
151	20241018	172900	81113202	926	926	926	926	0
152	20241018	172800	81113202	926	926	926	926	1397
153	20241018	172700	81113202	926	926	926	926	0
154	20241018	172600	81113202	926	926	926	926	0
155	20241018	172500	81113202	926	926	926	926	0
156	20241018	172400	81113202	926	926	926	926	0
157	20241018	172300	81113202	926	926	926	926	0
158	20241018	172200	81113202	926	926	926	926	0
159	20241018	172100	81113202	926	926	926	926	0
160	20241018	172000	81113202	926	926	926	926	0
161	20241018	171900	81113202	926	926	926	926	0
162	20241018	171800	81113202	926	926	926	926	0
163	20241018	171700	81113202	926	926	926	926	0
164	20241018	171600	81113202	926	926	926	926	0
165	20241018	171500	81113202	926	926	926	926	0
166	20241018	171400	81113202	926	926	926	926	0
167	20241018	171300	81113202	926	926	926	926	0
168	20241018	171200	81113202	926	926	926	926	0
169	20241018	171100	81113202	926	926	926	926	0
170	20241018	171000	81113202	926	926	926	926	0
171	20241018	170900	81113202	926	926	926	926	0
172	20241018	170800	81113202	926	926	926	926	0
173	20241018	170700	81113202	926	926	926	926	0
174	20241018	170600	81113202	926	926	926	926	0
175	20241018	170500	81113202	926	926	926	926	0
176	20241018	170400	81113202	926	926	926	926	0
177	20241018	170300	81113202	926	926	926	926	0
178	20241018	170200	81113202	926	926	926	926	0
179	20241018	170100	81113202	926	926	926	926	0
180	20241018	170000	81113202	926	926	926	926	0
181	20241018	165900	81113202	926	926	926	926	0
182	20241018	165800	81113202	926	926	926	926	1397
183	20241018	165700	81113202	926	926	926	926	0
184	20241018	165600	81113202	926	926	926	926	0
185	20241018	165500	81113202	926	926	926	926	0
186	20241018	165400	81113202	926	926	926	926	0
187	20241018	165300	81113202	926	926	926	926	0
188	20241018	165200	81113202	926	926	926	926	0
189	20241018	165100	81113202	926	926	926	926	0
190	20241018	165000	81113202	926	926	926	926	0
191	20241018	164900	81113202	926	926	926	926	0
192	20241018	164800	81113202	926	926	926	926	0
193	20241018	164700	81113202	926	926	926	926	0
194	20241018	164600	81113202	926	926	926	926	0
195	20241018	164500	81113202	926	926	926	926	0
196	20241018	164400	81113202	926	926	926	926	0
197	20241018	164300	81113202	926	926	926	926	0
198	20241018	164200	81113202	926	926	926	926	0
199	20241018	164100	81113202	926	926	926	926	0
200	20241018	164000	81113202	926	926	926	926	0
201	20241018	163900	81113202	926	926	926	926	0
202	20241018	163800	81113202	926	926	926	926	0
203	20241018	163700	81113202	926	926	926	926	0
204	20241018	163600	81113202	926	926	926	926	0
205	20241018	163500	81113202	926	926	926	926	0
206	20241018	163400	81113202	926	926	926	926	0
207	20241018	163300	81113202	926	926	926	926	0
208	20241018	163200	81113202	926	926	926	926	0
209	20241018	163100	81113202	926	926	926	926	0
210	20241018	163000	81113202	926	926	926	926	0
211	20241018	162900	81113202	926	926	926	926	0
212	20241018	162800	81113202	926	926	926	926	1397
213	20241018	162700	81113202	926	926	926	926	0
214	20241018	162600	81113202	926	926	926	926	0
215	20241018	162500	81113202	926	926	926	926	0
216	20241018	162400	81113202	926	926	926	926	0
217	20241018	162300	81113202	926	926	926	926	0
218	20241018	162200	81113202	926	926	926	926	0
219	20241018	162100	81113202	926	926	926	926	0
220	20241018	162000	81113202	926	926	926	926	0
221	20241018	161900	81113202	926	926	926	926	0
222	20241018	161800	81113202	926	926	926	926	0
223	20241018	161700	81113202	926	926	926	926	0
224	20241018	161600	81113202	926	926	926	926	0
225	20241018	161500	81113202	926	926	926	926	0
226	20241018	161400	81113202	926	926	926	926	0
227	20241018	161300	81113202	926	926	926	926	0
228	20241018	161200	81113202	926	926	926	926	0
229	20241018	161100	81113202	926	926	926	926	0
230	20241018	161000	81113202	926	926	926	926	0
231	20241018	160900	81113202	926	926	926	926	0
232	20241018	160800	81113202	926	926	926	926	0
233	20241018	160700	81113202	926	926	926	926	0
234	20241018	160600	81113202	926	926	926	926	0
235	20241018	160500	81113202	926	926	926	926	0
236	20241018	160400	81113202	926	926	926	926	0
237	20241018	160300	81113202	926	926	926	926	0
238	20241018	160200	81113202	926	926	926	926	0
239	20241018	160100	81113202	926	926	926	926	0
240	20241018	160000	81113202	926	926	926	926	0
241	20241018	155900	81113202	926	926	926	926	0
242	20241018	155800	81113202	926	926	926	926	1397
243	20241018	155700	81113202	926	926	926	926	0
244	20241018	155600	81113202	926	926	926	926	0
245	20241018	155500	81113202	926	926	926	926	0
246	20241018	155400	81113202	926	926	926	926	0
247	20241018	155300	81113202	926	926	926	926	0
248	20241018	155200	81113202	926	926	926	926	0
249	20241018	155100	81113202	926	926	926	926	0
250	20241018	155000	81113202	926	926	926	926	0
251	20241018	154900	81113202	926	926	926	926	0
252	20241018	154800	81113202	926	926	926	926	0
253	20241018	154700	81113202	926	926	926	926	0
254	20241018	154600	81113202	926	926	926	926	0
255	20241018	154500	81113202	926	926	926	926	0
256	20241018	154400	81113202	926	926	926	926	0
257	20241018	154300	81113202	926	926	926	926	0
258	20241018	154200	81113202	926	926	926	926	0
259	20241018	154100	81113202	926	926	926	926	0
260	20241018	154000	81113202	926	926	926	926	0
261	20241018	153900	81113202	926	926	926	926	0
262	20241018	153800	81113202	926	926	926	926	0
263	20241018	153700	81113202	926	926	926	926	0
264	20241018	153600	81113202	926	926	926	926	0
265	20241018	153500	81113202	926	926	926	926	0
266	20241018	153400	81113202	926	926	926	926	0
267	20241018	153300	81113202	926	926	926	926	0
268	20241018	153200	81113202	926	926	926	926	0
269	20241018	153100	81113202	926	926	926	926	0
270	20241018	153000	81113202	926	926	926	926	1397
271	20241018	152900	79819580	936	936	936	936	0
272	20241018	152800	79819580	936	936	936	936	0
273	20241018	152700	79819580	936	936	936	936	0
274	20241018	152600	79819580	936	936	936	936	0
275	20241018	152500	79819580	936	936	936	936	0
276	20241018	152400	79819580	936	936	936	936	0
277	20241018	152300	79819580	936	936	936	936	0
278	20241018	152200	79819580	936	936	936	936	0
279	20241018	152100	79819580	936	936	936	936	0
280	20241018	152000	79819580	936	936	936	936	0
281	20241018	151900	79819580	936	936	936	936	1
282	20241018	151800	79818644	925	925	925	925	174
283	20241018	151700	79657694	923	926	926	923	309
284	20241018	151600	79372421	928	928	928	928	0
285	20241018	151500	79372421	928	927	928	926	656
286	20241018	151400	78764333	928	929	929	928	40
287	20241018	151300	78727185	929	929	929	929	0
288	20241018	151200	78727185	929	929	929	929	1
289	20241018	151100	78726256	930	936	936	930	5791
290	20241018	151000	73335767	936	937	937	936	227
291	20241018	150900	73123275	938	938	938	938	0
292	20241018	150800	73123275	938	938	938	938	0
293	20241018	150700	73123275	938	938	938	937	22
294	20241018	150600	73102643	938	938	938	938	0
295	20241018	150500	73102643	938	938	938	938	1
296	20241018	150400	73101705	938	938	938	938	120
297	20241018	150300	72989145	939	939	939	939	0
298	20241018	150200	72989145	939	939	939	939	120
299	20241018	150100	72876465	939	939	939	939	4
300	20241018	150000	72872709	940	940	940	940	1
301	20241018	145900	72871769	939	939	939	939	0
302	20241018	145800	72871769	939	939	939	939	4
303	20241018	145700	72868013	940	940	940	940	0
304	20241018	145600	72868013	940	940	940	940	0
305	20241018	145500	72868013	940	940	947	940	22
306	20241018	145400	72847326	940	940	940	940	0
307	20241018	145300	72847326	940	940	940	940	0
308	20241018	145200	72847326	940	940	940	940	4
309	20241018	145100	72843566	940	940	940	940	40
310	20241018	145000	72805966	940	940	940	940	0
311	20241018	144900	72805966	940	940	940	940	4
312	20241018	144800	72802206	940	941	941	940	363
313	20241018	144700	72460704	941	941	941	941	0
314	20241018	144600	72460704	941	941	941	941	4
315	20241018	144500	72456940	941	941	941	941	2
316	20241018	144400	72455058	941	941	941	941	0
317	20241018	144300	72455058	941	948	948	941	5
318	20241018	144200	72450346	948	948	948	948	0
319	20241018	144100	72450346	948	948	948	948	0
320	20241018	144000	72450346	948	941	948	941	14
321	20241018	143900	72437102	941	941	941	941	0
322	20241018	143800	72437102	941	941	941	941	0
323	20241018	143700	72437102	941	941	941	941	4
324	20241018	143600	72433338	947	947	947	947	1
325	20241018	143500	72432391	948	948	948	948	0
326	20241018	143400	72432391	948	940	948	939	29
327	20241018	143300	72404958	939	939	939	939	0
328	20241018	143200	72404958	939	939	939	939	0
329	20241018	143100	72404958	939	940	940	939	4
330	20241018	143000	72401199	940	940	940	940	0
331	20241018	142900	72401199	940	940	940	940	0
332	20241018	142800	72401199	940	940	940	940	4
333	20241018	142700	72397439	940	940	940	940	0
334	20241018	142600	72397439	940	940	940	940	0
335	20241018	142500	72397439	940	940	940	940	104
336	20241018	142400	72299679	940	940	940	940	0
337	20241018	142300	72299679	940	940	940	940	0
338	20241018	142200	72299679	940	940	940	940	5
339	20241018	142100	72294979	946	946	946	946	0
340	20241018	142000	72294979	946	946	946	946	0
341	20241018	141900	72294979	946	940	946	940	7
342	20241018	141800	72288387	940	940	940	940	0
343	20241018	141700	72288387	940	940	940	940	0
344	20241018	141600	72288387	940	944	944	940	2010
345	20241018	141500	70396675	943	944	944	943	601
346	20241018	141400	69829380	949	949	949	949	1
347	20241018	141300	69828431	944	944	944	944	5
348	20241018	141200	69823711	949	949	949	949	0
349	20241018	141100	69823711	949	949	949	949	0
350	20241018	141000	69823711	949	949	949	949	0
351	20241018	140900	69823711	949	944	949	944	274
352	20241018	140800	69565010	943	942	943	942	1337
353	20241018	140700	68304263	942	942	942	942	91
354	20241018	140600	68218541	943	943	943	943	1110
355	20241018	140500	67171811	943	943	943	943	0
356	20241018	140400	67171811	943	943	943	943	0
357	20241018	140300	67171811	943	942	943	942	79
358	20241018	140200	67097383	943	943	943	943	0
359	20241018	140100	67097383	943	943	943	943	101
360	20241018	140000	67002140	942	942	942	942	0
361	20241018	135900	67002140	942	942	942	942	0
362	20241018	135800	67002140	942	942	942	942	0
363	20241018	135700	67002140	942	942	942	942	10
364	20241018	135600	66992720	943	943	943	943	67
365	20241018	135500	66929539	944	944	944	944	0
366	20241018	135400	66929539	944	945	945	944	192
367	20241018	135300	66748199	945	945	945	945	0
368	20241018	135200	66748199	945	945	945	945	0
369	20241018	135100	66748199	945	945	945	945	0
370	20241018	135000	66748199	945	946	946	945	80
371	20241018	134900	66672529	946	946	946	946	30
372	20241018	134800	66644149	944	944	944	944	0
373	20241018	134700	66644149	944	945	945	943	570
374	20241018	134600	66106101	945	945	945	945	0
375	20241018	134500	66106101	945	945	945	945	116
376	20241018	134400	65996481	945	945	945	945	0
377	20241018	134300	65996481	945	945	945	945	11
378	20241018	134200	65986086	945	945	945	945	1363
379	20241018	134100	64698051	945	945	945	945	1083
380	20241018	134000	63674616	945	945	945	945	500
381	20241018	133900	63202116	945	945	945	945	1050
382	20241018	133800	62209866	945	945	945	945	570
383	20241018	133700	61671216	946	945	946	945	5594
384	20241018	133600	56384841	945	946	946	945	8721
385	20241018	133500	48143485	945	945	945	945	0
386	20241018	133400	48143485	945	945	945	945	0
387	20241018	133300	48143485	945	945	945	945	0
388	20241018	133200	48143485	945	945	945	945	0
389	20241018	133100	48143485	945	945	945	945	0
390	20241018	133000	48143485	945	945	945	945	0
391	20241018	132900	48143485	945	945	945	945	10
392	20241018	132800	48134035	945	945	945	945	0
393	20241018	132700	48134035	945	948	948	945	44
394	20241018	132600	48092428	945	945	945	945	0
395	20241018	132500	48092428	945	945	945	945	0
396	20241018	132400	48092428	945	945	945	945	1038
397	20241018	132300	47111518	945	945	945	945	0
398	20241018	132200	47111518	945	946	946	945	1227
399	20241018	132100	45951986	946	946	946	946	5
400	20241018	132000	45947256	946	946	946	946	31
401	20241018	131900	45917930	948	948	948	948	0
402	20241018	131800	45917930	948	948	948	948	0
403	20241018	131700	45917930	948	948	948	948	5
404	20241018	131600	45913190	946	946	946	946	0
405	20241018	131500	45913190	946	946	946	946	10
406	20241018	131400	45903730	946	946	946	946	0
407	20241018	131300	45903730	946	946	946	946	0
408	20241018	131200	45903730	946	946	946	946	0
409	20241018	131100	45903730	946	946	946	946	476
410	20241018	131000	45453434	946	946	946	946	0
411	20241018	130900	45453434	946	946	946	946	190
412	20241018	130800	45273694	946	946	946	946	10
413	20241018	130700	45264234	945	945	945	945	0
414	20241018	130600	45264234	945	945	945	945	0
415	20241018	130500	45264234	945	945	945	945	0
416	20241018	130400	45264234	945	945	945	945	0
417	20241018	130300	45264234	945	945	945	945	0
418	20241018	130200	45264234	945	945	945	945	0
419	20241018	130100	45264234	945	946	946	945	10
420	20241018	130000	45254775	949	949	949	949	0
421	20241018	125900	45254775	949	949	949	949	0
422	20241018	125800	45254775	949	949	949	949	0
423	20241018	125700	45254775	949	949	949	949	0
424	20241018	125600	45254775	949	949	949	949	1
425	20241018	125500	45253826	946	946	946	946	0
426	20241018	125400	45253826	946	948	948	946	10
427	20241018	125300	45244356	949	949	949	949	0
428	20241018	125200	45244356	949	949	949	949	0
429	20241018	125100	45244356	949	949	949	949	0
430	20241018	125000	45244356	949	948	949	948	11
431	20241018	124900	45233927	948	948	948	948	0
432	20241018	124800	45233927	948	948	948	948	3
433	20241018	124700	45231083	946	947	947	946	10
434	20241018	124600	45221618	948	948	948	948	2
435	20241018	124500	45219722	948	948	948	948	3
436	20241018	124400	45216878	948	948	948	948	2
437	20241018	124300	45214982	948	948	948	948	1
438	20241018	124200	45214034	948	946	948	946	39
439	20241018	124100	45177138	946	946	946	946	10
440	20241018	124000	45167678	946	946	946	946	0
441	20241018	123900	45167678	946	946	946	946	0
442	20241018	123800	45167678	946	946	946	946	0
443	20241018	123700	45167678	946	946	946	946	0
444	20241018	123600	45167678	946	946	946	946	0
445	20241018	123500	45167678	946	946	946	946	0
446	20241018	123400	45167678	946	946	946	946	0
447	20241018	123300	45167678	946	946	946	946	0
448	20241018	123200	45167678	946	946	946	946	12
449	20241018	123100	45156326	946	946	946	946	0
450	20241018	123000	45156326	946	946	946	946	0
451	20241018	122900	45156326	946	946	946	946	500
452	20241018	122800	44683326	946	946	946	946	0
453	20241018	122700	44683326	946	947	947	946	714
454	20241018	122600	44007782	948	948	948	948	0
455	20241018	122500	44007782	948	948	948	948	0
456	20241018	122400	44007782	948	948	948	948	0
457	20241018	122300	44007782	948	948	948	948	0
458	20241018	122200	44007782	948	948	948	948	0
459	20241018	122100	44007782	948	948	948	948	78
460	20241018	122000	43933838	948	948	948	948	0
461	20241018	121900	43933838	948	948	948	948	0
462	20241018	121800	43933838	948	948	948	948	0
463	20241018	121700	43933838	948	948	948	948	0
464	20241018	121600	43933838	948	948	948	948	0
465	20241018	121500	43933838	948	948	948	948	0
466	20241018	121400	43933838	948	948	948	948	199
467	20241018	121300	43745186	949	949	949	949	0
468	20241018	121200	43745186	949	949	949	949	0
469	20241018	121100	43745186	949	949	949	949	0
470	20241018	121000	43745186	949	949	949	949	0
471	20241018	120900	43745186	949	949	949	949	0
472	20241018	120800	43745186	949	949	949	949	0
473	20241018	120700	43745186	949	949	949	949	0
474	20241018	120600	43745186	949	949	949	949	0
475	20241018	120500	43745186	949	949	949	949	9
476	20241018	120400	43736645	948	948	948	948	0
477	20241018	120300	43736645	948	948	948	948	0
478	20241018	120200	43736645	948	948	948	948	0
479	20241018	120100	43736645	948	948	948	948	0
480	20241018	120000	43736645	948	948	948	948	0
481	20241018	115900	43736645	948	948	948	948	0
482	20241018	115800	43736645	948	948	948	948	0
483	20241018	115700	43736645	948	948	948	948	23
484	20241018	115600	43714841	948	948	948	948	0
485	20241018	115500	43714841	948	948	948	948	0
486	20241018	115400	43714841	948	948	948	948	137
487	20241018	115300	43584965	948	948	948	948	0
488	20241018	115200	43584965	948	948	948	948	3
489	20241018	115100	43582121	949	949	949	949	0
490	20241018	115000	43582121	949	949	949	949	0
491	20241018	114900	43582121	949	949	949	949	0
492	20241018	114800	43582121	949	949	949	949	1
493	20241018	114700	43581172	948	948	948	948	0
494	20241018	114600	43581172	948	948	948	948	50
495	20241018	114500	43533772	948	948	948	948	0
496	20241018	114400	43533772	948	948	948	948	0
497	20241018	114300	43533772	948	948	948	948	0
498	20241018	114200	43533772	948	948	948	948	214
499	20241018	114100	43330900	949	949	949	949	50
500	20241018	114000	43283450	949	949	949	949	0
501	20241018	113900	43283450	949	949	949	949	0
502	20241018	113800	43283450	949	949	949	949	0
503	20241018	113700	43283450	949	949	949	949	0
504	20241018	113600	43283450	949	949	949	949	0
505	20241018	113500	43283450	949	949	949	949	20
506	20241018	113400	43264470	949	949	949	949	0
507	20241018	113300	43264470	949	949	949	949	0
508	20241018	113200	43264470	949	949	949	949	0
509	20241018	113100	43264470	949	949	949	949	0
510	20241018	113000	43264470	949	949	949	949	0
511	20241018	112900	43264470	949	949	949	949	0
512	20241018	112800	43264470	949	949	949	949	0
513	20241018	112700	43264470	949	949	949	949	0
514	20241018	112600	43264470	949	949	949	949	0
515	20241018	112500	43264470	949	949	949	949	0
516	20241018	112400	43264470	949	949	949	949	3
517	20241018	112300	43261623	945	945	945	945	600
518	20241018	112200	42694623	945	945	945	945	50
519	20241018	112100	42647373	945	945	945	945	0
520	20241018	112000	42647373	945	945	945	945	0
521	20241018	111900	42647373	945	945	945	945	0
522	20241018	111800	42647373	945	945	945	945	0
523	20241018	111700	42647373	945	945	945	945	0
524	20241018	111600	42647373	945	946	946	945	1929
525	20241018	111500	40823370	946	946	946	946	0
526	20241018	111400	40823370	946	946	946	946	0
527	20241018	111300	40823370	946	946	946	946	0
528	20241018	111200	40823370	946	946	946	946	265
529	20241018	111100	40572680	947	947	947	947	0
530	20241018	111000	40572680	947	946	947	946	330
531	20241018	110900	40260470	950	950	950	950	0
532	20241018	110800	40260470	950	950	950	950	721
533	20241018	110700	39575520	950	950	950	950	5
534	20241018	110600	39570770	950	950	950	950	1
535	20241018	110500	39569820	946	946	946	946	0
536	20241018	110400	39569820	946	946	946	946	0
537	20241018	110300	39569820	946	946	946	946	400
538	20241018	110200	39191420	946	946	946	946	0
539	20241018	110100	39191420	946	946	946	946	33
540	20241018	110000	39160202	946	946	946	946	0
541	20241018	105900	39160202	946	946	946	946	0
542	20241018	105800	39160202	946	946	946	946	0
543	20241018	105700	39160202	946	946	946	946	0
544	20241018	105600	39160202	946	946	946	946	0
545	20241018	105500	39160202	946	946	946	946	0
546	20241018	105400	39160202	946	947	947	946	489
547	20241018	105300	38697599	952	952	952	952	0
548	20241018	105200	38697599	952	952	952	952	0
549	20241018	105100	38697599	952	952	952	952	0
550	20241018	105000	38697599	952	952	952	952	1
551	20241018	104900	38696647	947	947	947	947	1
552	20241018	104800	38695700	952	952	952	952	0
553	20241018	104700	38695700	952	952	952	952	0
554	20241018	104600	38695700	952	948	952	948	100
555	20241018	104500	38600708	946	946	946	946	0
556	20241018	104400	38600708	946	946	946	946	0
557	20241018	104300	38600708	946	946	946	946	0
558	20241018	104200	38600708	946	946	946	946	0
559	20241018	104100	38600708	946	946	946	946	365
560	20241018	104000	38255418	946	946	946	946	295
561	20241018	103900	37976348	946	946	946	946	1
562	20241018	103800	37975402	947	947	947	947	0
563	20241018	103700	37975402	947	947	947	947	0
564	20241018	103600	37975402	947	947	947	947	1
565	20241018	103500	37974455	949	949	949	949	0
566	20241018	103400	37974455	949	949	949	949	0
567	20241018	103300	37974455	949	949	949	949	0
568	20241018	103200	37974455	949	949	949	949	27
569	20241018	103100	37948832	949	949	949	949	0
570	20241018	103000	37948832	949	949	949	949	2
571	20241018	102900	37946934	950	950	950	950	11
572	20241018	102800	37936484	948	948	948	948	0
573	20241018	102700	37936484	948	948	948	948	0
574	20241018	102600	37936484	948	948	948	948	0
575	20241018	102500	37936484	948	948	948	948	0
576	20241018	102400	37936484	948	948	948	948	0
577	20241018	102300	37936484	948	948	948	948	4
578	20241018	102200	37932692	948	948	948	948	0
579	20241018	102100	37932692	948	948	948	948	1
580	20241018	102000	37931744	948	948	948	948	0
581	20241018	101900	37931744	948	948	948	948	0
582	20241018	101800	37931744	948	948	948	948	0
583	20241018	101700	37931744	948	948	948	948	0
584	20241018	101600	37931744	948	948	948	948	0
585	20241018	101500	37931744	948	948	948	948	10
586	20241018	101400	37922264	948	948	948	948	0
587	20241018	101300	37922264	948	948	948	948	31
588	20241018	101200	37892876	945	945	945	945	0
589	20241018	101100	37892876	945	945	945	945	0
590	20241018	101000	37892876	945	945	945	945	0
591	20241018	100900	37892876	945	945	945	945	0
592	20241018	100800	37892876	945	946	946	945	1134
593	20241018	100700	36821193	952	952	952	952	0
594	20241018	100600	36821193	952	952	952	952	0
595	20241018	100500	36821193	952	952	952	952	0
596	20241018	100400	36821193	952	952	952	952	0
597	20241018	100300	36821193	952	952	952	952	1
598	20241018	100200	36820241	952	951	952	951	10002
599	20241018	100100	27308338	950	950	950	950	20
600	20241018	100000	27289338	953	953	953	953	0
601	20241018	095900	27289338	953	953	953	953	0
602	20241018	095800	27289338	953	953	953	953	0
603	20241018	095700	27289338	953	954	954	944	902
604	20241018	095600	26437794	944	944	944	944	360
605	20241018	095500	26097954	947	962	962	947	4225
606	20241018	095400	22076711	962	962	962	962	20
607	20241018	095300	22057471	965	965	965	965	0
608	20241018	095200	22057471	965	965	965	965	900
609	20241018	095100	21188971	965	965	965	965	1
610	20241018	095000	21188006	956	959	968	954	1048
611	20241018	094900	20183742	959	958	959	958	1936
612	20241018	094800	18329045	958	958	958	957	16
613	20241018	094700	18313729	957	952	957	952	1615
614	20241018	094600	16770409	951	951	951	951	349
615	20241018	094500	16438510	950	950	950	949	106
616	20241018	094400	16337819	949	949	949	949	0
617	20241018	094300	16337819	949	949	949	949	895
618	20241018	094200	15488464	948	950	950	948	323
619	20241018	094100	15181948	950	943	950	943	2188
620	20241018	094000	13108278	943	940	949	940	953
621	20241018	093900	12212443	936	936	936	936	19
622	20241018	093800	12194659	936	936	936	936	0
623	20241018	093700	12194659	936	936	936	936	4
624	20241018	093600	12190915	940	940	940	940	1
625	20241018	093500	12189975	940	939	940	939	270
626	20241018	093400	11936436	939	939	939	939	0
627	20241018	093300	11936436	939	939	939	939	0
628	20241018	093200	11936436	939	939	939	939	0
629	20241018	093100	11936436	939	939	939	939	1
630	20241018	093000	11935497	931	939	939	931	10
631	20241018	092900	11926115	931	931	931	931	2399
632	20241018	092800	9692646	931	932	932	931	452
633	20241018	092700	9271547	932	932	932	932	0
634	20241018	092600	9271547	932	932	932	932	0
635	20241018	092500	9271547	932	932	932	932	10
636	20241018	092400	9262227	939	939	939	939	1
637	20241018	092300	9261288	931	931	931	931	0
638	20241018	092200	9261288	931	930	931	930	2118
639	20241018	092100	7291530	930	939	939	930	548
640	20241018	092000	6781021	939	939	939	939	0
641	20241018	091900	6781021	939	939	939	939	0
642	20241018	091800	6781021	939	939	939	939	300
643	20241018	091700	6499321	939	941	941	939	665
644	20241018	091600	5874246	955	955	955	955	0
645	20241018	091500	5874246	955	955	955	955	0
646	20241018	091400	5874246	955	955	955	955	0
647	20241018	091300	5874246	955	955	955	955	1
648	20241018	091200	5873291	940	940	940	940	498
649	20241018	091100	5405171	940	940	940	940	0
650	20241018	091000	5405171	940	943	943	940	529
651	20241018	090900	4907006	942	950	950	942	1550
652	20241018	090800	3438331	950	950	950	950	3
653	20241018	090700	3435481	957	957	957	957	0
654	20241018	090600	3435481	957	957	957	957	0
655	20241018	090500	3435481	957	957	957	957	0
656	20241018	090400	3435481	957	957	957	957	1
657	20241018	090300	3434524	951	951	951	951	0
658	20241018	090200	3434524	951	951	951	951	2209
659	20241018	090100	1333765	951	957	957	951	105
660	20241018	090000	1233904	958	958	958	958	1288