KissMeData/113810/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201700	78043199	886	886	886	886	1159
3	20241018	201600	78043199	886	886	886	886	0
4	20241018	201500	78043199	886	886	886	886	0
5	20241018	201400	78043199	886	886	886	886	0
6	20241018	201300	78043199	886	886	886	886	0
7	20241018	201200	78043199	886	886	886	886	0
8	20241018	201100	78043199	886	886	886	886	0
9	20241018	201000	78043199	886	886	886	886	0
10	20241018	200900	78043199	886	886	886	886	0
11	20241018	200800	78043199	886	886	886	886	0
12	20241018	200700	78043199	886	886	886	886	0
13	20241018	200600	78043199	886	886	886	886	0
14	20241018	200500	78043199	886	886	886	886	0
15	20241018	200400	78043199	886	886	886	886	0
16	20241018	200300	78043199	886	886	886	886	0
17	20241018	200200	78043199	886	886	886	886	0
18	20241018	200100	78043199	886	886	886	886	0
19	20241018	200000	78043199	886	886	886	886	0
20	20241018	195900	78043199	886	886	886	886	0
21	20241018	195800	78043199	886	886	886	886	0
22	20241018	195700	78043199	886	886	886	886	0
23	20241018	195600	78043199	886	886	886	886	0
24	20241018	195500	78043199	886	886	886	886	0
25	20241018	195400	78043199	886	886	886	886	0
26	20241018	195300	78043199	886	886	886	886	0
27	20241018	195200	78043199	886	886	886	886	0
28	20241018	195100	78043199	886	886	886	886	0
29	20241018	195000	78043199	886	886	886	886	0
30	20241018	194900	78043199	886	886	886	886	0
31	20241018	194800	78043199	886	886	886	886	0
32	20241018	194700	78043199	886	886	886	886	1159
33	20241018	194600	78043199	886	886	886	886	0
34	20241018	194500	78043199	886	886	886	886	0
35	20241018	194400	78043199	886	886	886	886	0
36	20241018	194300	78043199	886	886	886	886	0
37	20241018	194200	78043199	886	886	886	886	0
38	20241018	194100	78043199	886	886	886	886	0
39	20241018	194000	78043199	886	886	886	886	0
40	20241018	193900	78043199	886	886	886	886	0
41	20241018	193800	78043199	886	886	886	886	0
42	20241018	193700	78043199	886	886	886	886	0
43	20241018	193600	78043199	886	886	886	886	0
44	20241018	193500	78043199	886	886	886	886	0
45	20241018	193400	78043199	886	886	886	886	0
46	20241018	193300	78043199	886	886	886	886	0
47	20241018	193200	78043199	886	886	886	886	0
48	20241018	193100	78043199	886	886	886	886	0
49	20241018	193000	78043199	886	886	886	886	0
50	20241018	192900	78043199	886	886	886	886	0
51	20241018	192800	78043199	886	886	886	886	0
52	20241018	192700	78043199	886	886	886	886	0
53	20241018	192600	78043199	886	886	886	886	0
54	20241018	192500	78043199	886	886	886	886	0
55	20241018	192400	78043199	886	886	886	886	0
56	20241018	192300	78043199	886	886	886	886	0
57	20241018	192200	78043199	886	886	886	886	0
58	20241018	192100	78043199	886	886	886	886	0
59	20241018	192000	78043199	886	886	886	886	0
60	20241018	191900	78043199	886	886	886	886	0
61	20241018	191800	78043199	886	886	886	886	0
62	20241018	191700	78043199	886	886	886	886	1159
63	20241018	191600	78043199	886	886	886	886	0
64	20241018	191500	78043199	886	886	886	886	0
65	20241018	191400	78043199	886	886	886	886	0
66	20241018	191300	78043199	886	886	886	886	0
67	20241018	191200	78043199	886	886	886	886	0
68	20241018	191100	78043199	886	886	886	886	0
69	20241018	191000	78043199	886	886	886	886	0
70	20241018	190900	78043199	886	886	886	886	0
71	20241018	190800	78043199	886	886	886	886	0
72	20241018	190700	78043199	886	886	886	886	0
73	20241018	190600	78043199	886	886	886	886	0
74	20241018	190500	78043199	886	886	886	886	0
75	20241018	190400	78043199	886	886	886	886	0
76	20241018	190300	78043199	886	886	886	886	0
77	20241018	190200	78043199	886	886	886	886	0
78	20241018	190100	78043199	886	886	886	886	0
79	20241018	190000	78043199	886	886	886	886	0
80	20241018	185900	78043199	886	886	886	886	0
81	20241018	185800	78043199	886	886	886	886	0
82	20241018	185700	78043199	886	886	886	886	0
83	20241018	185600	78043199	886	886	886	886	0
84	20241018	185500	78043199	886	886	886	886	0
85	20241018	185400	78043199	886	886	886	886	0
86	20241018	185300	78043199	886	886	886	886	0
87	20241018	185200	78043199	886	886	886	886	0
88	20241018	185100	78043199	886	886	886	886	0
89	20241018	185000	78043199	886	886	886	886	0
90	20241018	184900	78043199	886	886	886	886	0
91	20241018	184800	78043199	886	886	886	886	0
92	20241018	184700	78043199	886	886	886	886	1159
93	20241018	184600	78043199	886	886	886	886	0
94	20241018	184500	78043199	886	886	886	886	0
95	20241018	184400	78043199	886	886	886	886	0
96	20241018	184300	78043199	886	886	886	886	0
97	20241018	184200	78043199	886	886	886	886	0
98	20241018	184100	78043199	886	886	886	886	0
99	20241018	184000	78043199	886	886	886	886	0
100	20241018	183900	78043199	886	886	886	886	0
101	20241018	183800	78043199	886	886	886	886	0
102	20241018	183700	78043199	886	886	886	886	0
103	20241018	183600	78043199	886	886	886	886	0
104	20241018	183500	78043199	886	886	886	886	0
105	20241018	183400	78043199	886	886	886	886	0
106	20241018	183300	78043199	886	886	886	886	0
107	20241018	183200	78043199	886	886	886	886	0
108	20241018	183100	78043199	886	886	886	886	0
109	20241018	183000	78043199	886	886	886	886	0
110	20241018	182900	78043199	886	886	886	886	0
111	20241018	182800	78043199	886	886	886	886	0
112	20241018	182700	78043199	886	886	886	886	0
113	20241018	182600	78043199	886	886	886	886	0
114	20241018	182500	78043199	886	886	886	886	0
115	20241018	182400	78043199	886	886	886	886	0
116	20241018	182300	78043199	886	886	886	886	0
117	20241018	182200	78043199	886	886	886	886	0
118	20241018	182100	78043199	886	886	886	886	0
119	20241018	182000	78043199	886	886	886	886	0
120	20241018	181900	78043199	886	886	886	886	0
121	20241018	181800	78043199	886	886	886	886	0
122	20241018	181700	78043199	886	886	886	886	1159
123	20241018	181600	78043199	886	886	886	886	0
124	20241018	181500	78043199	886	886	886	886	0
125	20241018	181400	78043199	886	886	886	886	0
126	20241018	181300	78043199	886	886	886	886	0
127	20241018	181200	78043199	886	886	886	886	0
128	20241018	181100	78043199	886	886	886	886	0
129	20241018	181000	78043199	886	886	886	886	0
130	20241018	180900	78043199	886	886	886	886	0
131	20241018	180800	78043199	886	886	886	886	0
132	20241018	180700	78043199	886	886	886	886	0
133	20241018	180600	78043199	886	886	886	886	0
134	20241018	180500	78043199	886	886	886	886	0
135	20241018	180400	78043199	886	886	886	886	0
136	20241018	180300	78043199	886	886	886	886	0
137	20241018	180200	78043199	886	886	886	886	0
138	20241018	180100	78043199	886	886	886	886	0
139	20241018	180000	78043199	886	886	886	886	0
140	20241018	175900	78043199	886	886	886	886	0
141	20241018	175800	78043199	886	886	886	886	0
142	20241018	175700	78043199	886	886	886	886	0
143	20241018	175600	78043199	886	886	886	886	0
144	20241018	175500	78043199	886	886	886	886	0
145	20241018	175400	78043199	886	886	886	886	0
146	20241018	175300	78043199	886	886	886	886	0
147	20241018	175200	78043199	886	886	886	886	0
148	20241018	175100	78043199	886	886	886	886	0
149	20241018	175000	78043199	886	886	886	886	0
150	20241018	174900	78043199	886	886	886	886	0
151	20241018	174800	78043199	886	886	886	886	0
152	20241018	174700	78043199	886	886	886	886	1159
153	20241018	174600	78043199	886	886	886	886	0
154	20241018	174500	78043199	886	886	886	886	0
155	20241018	174400	78043199	886	886	886	886	0
156	20241018	174300	78043199	886	886	886	886	0
157	20241018	174200	78043199	886	886	886	886	0
158	20241018	174100	78043199	886	886	886	886	0
159	20241018	174000	78043199	886	886	886	886	0
160	20241018	173900	78043199	886	886	886	886	0
161	20241018	173800	78043199	886	886	886	886	0
162	20241018	173700	78043199	886	886	886	886	0
163	20241018	173600	78043199	886	886	886	886	0
164	20241018	173500	78043199	886	886	886	886	0
165	20241018	173400	78043199	886	886	886	886	0
166	20241018	173300	78043199	886	886	886	886	0
167	20241018	173200	78043199	886	886	886	886	0
168	20241018	173100	78043199	886	886	886	886	0
169	20241018	173000	78043199	886	886	886	886	0
170	20241018	172900	78043199	886	886	886	886	0
171	20241018	172800	78043199	886	886	886	886	0
172	20241018	172700	78043199	886	886	886	886	0
173	20241018	172600	78043199	886	886	886	886	0
174	20241018	172500	78043199	886	886	886	886	0
175	20241018	172400	78043199	886	886	886	886	0
176	20241018	172300	78043199	886	886	886	886	0
177	20241018	172200	78043199	886	886	886	886	0
178	20241018	172100	78043199	886	886	886	886	0
179	20241018	172000	78043199	886	886	886	886	0
180	20241018	171900	78043199	886	886	886	886	0
181	20241018	171800	78043199	886	886	886	886	0
182	20241018	171700	78043199	886	886	886	886	1159
183	20241018	171600	78043199	886	886	886	886	0
184	20241018	171500	78043199	886	886	886	886	0
185	20241018	171400	78043199	886	886	886	886	0
186	20241018	171300	78043199	886	886	886	886	0
187	20241018	171200	78043199	886	886	886	886	0
188	20241018	171100	78043199	886	886	886	886	0
189	20241018	171000	78043199	886	886	886	886	0
190	20241018	170900	78043199	886	886	886	886	0
191	20241018	170800	78043199	886	886	886	886	0
192	20241018	170700	78043199	886	886	886	886	0
193	20241018	170600	78043199	886	886	886	886	0
194	20241018	170500	78043199	886	886	886	886	0
195	20241018	170400	78043199	886	886	886	886	0
196	20241018	170300	78043199	886	886	886	886	0
197	20241018	170200	78043199	886	886	886	886	0
198	20241018	170100	78043199	886	886	886	886	0
199	20241018	170000	78043199	886	886	886	886	0
200	20241018	165900	78043199	886	886	886	886	0
201	20241018	165800	78043199	886	886	886	886	0
202	20241018	165700	78043199	886	886	886	886	0
203	20241018	165600	78043199	886	886	886	886	0
204	20241018	165500	78043199	886	886	886	886	0
205	20241018	165400	78043199	886	886	886	886	0
206	20241018	165300	78043199	886	886	886	886	0
207	20241018	165200	78043199	886	886	886	886	0
208	20241018	165100	78043199	886	886	886	886	0
209	20241018	165000	78043199	886	886	886	886	0
210	20241018	164900	78043199	886	886	886	886	0
211	20241018	164800	78043199	886	886	886	886	0
212	20241018	164700	78043199	886	886	886	886	1159
213	20241018	164600	78043199	886	886	886	886	0
214	20241018	164500	78043199	886	886	886	886	0
215	20241018	164400	78043199	886	886	886	886	0
216	20241018	164300	78043199	886	886	886	886	0
217	20241018	164200	78043199	886	886	886	886	0
218	20241018	164100	78043199	886	886	886	886	0
219	20241018	164000	78043199	886	886	886	886	0
220	20241018	163900	78043199	886	886	886	886	0
221	20241018	163800	78043199	886	886	886	886	0
222	20241018	163700	78043199	886	886	886	886	0
223	20241018	163600	78043199	886	886	886	886	0
224	20241018	163500	78043199	886	886	886	886	0
225	20241018	163400	78043199	886	886	886	886	0
226	20241018	163300	78043199	886	886	886	886	0
227	20241018	163200	78043199	886	886	886	886	0
228	20241018	163100	78043199	886	886	886	886	0
229	20241018	163000	78043199	886	886	886	886	0
230	20241018	162900	78043199	886	886	886	886	0
231	20241018	162800	78043199	886	886	886	886	0
232	20241018	162700	78043199	886	886	886	886	0
233	20241018	162600	78043199	886	886	886	886	0
234	20241018	162500	78043199	886	886	886	886	0
235	20241018	162400	78043199	886	886	886	886	0
236	20241018	162300	78043199	886	886	886	886	0
237	20241018	162200	78043199	886	886	886	886	0
238	20241018	162100	78043199	886	886	886	886	0
239	20241018	162000	78043199	886	886	886	886	0
240	20241018	161900	78043199	886	886	886	886	0
241	20241018	161800	78043199	886	886	886	886	0
242	20241018	161700	78043199	886	886	886	886	1159
243	20241018	161600	78043199	886	886	886	886	0
244	20241018	161500	78043199	886	886	886	886	0
245	20241018	161400	78043199	886	886	886	886	0
246	20241018	161300	78043199	886	886	886	886	0
247	20241018	161200	78043199	886	886	886	886	0
248	20241018	161100	78043199	886	886	886	886	0
249	20241018	161000	78043199	886	886	886	886	0
250	20241018	160900	78043199	886	886	886	886	0
251	20241018	160800	78043199	886	886	886	886	0
252	20241018	160700	78043199	886	886	886	886	0
253	20241018	160600	78043199	886	886	886	886	0
254	20241018	160500	78043199	886	886	886	886	0
255	20241018	160400	78043199	886	886	886	886	0
256	20241018	160300	78043199	886	886	886	886	0
257	20241018	160200	78043199	886	886	886	886	0
258	20241018	160100	78043199	886	886	886	886	0
259	20241018	160000	78043199	886	886	886	886	0
260	20241018	155900	78043199	886	886	886	886	0
261	20241018	155800	78043199	886	886	886	886	0
262	20241018	155700	78043199	886	886	886	886	0
263	20241018	155600	78043199	886	886	886	886	0
264	20241018	155500	78043199	886	886	886	886	0
265	20241018	155400	78043199	886	886	886	886	0
266	20241018	155300	78043199	886	886	886	886	0
267	20241018	155200	78043199	886	886	886	886	0
268	20241018	155100	78043199	886	886	886	886	0
269	20241018	155000	78043199	886	886	886	886	0
270	20241018	154900	78043199	886	886	886	886	0
271	20241018	154800	78043199	886	886	886	886	0
272	20241018	154700	78043199	886	886	886	886	1159
273	20241018	154600	78043199	886	886	886	886	0
274	20241018	154500	78043199	886	886	886	886	0
275	20241018	154400	78043199	886	886	886	886	0
276	20241018	154300	78043199	886	886	886	886	0
277	20241018	154200	78043199	886	886	886	886	0
278	20241018	154100	78043199	886	886	886	886	0
279	20241018	154000	78043199	886	886	886	886	0
280	20241018	153900	78043199	886	886	886	886	0
281	20241018	153800	78043199	886	886	886	886	0
282	20241018	153700	78043199	886	886	886	886	0
283	20241018	153600	78043199	886	886	886	886	0
284	20241018	153500	78043199	886	886	886	886	0
285	20241018	153400	78043199	886	886	886	886	0
286	20241018	153300	78043199	886	886	886	886	0
287	20241018	153200	78043199	886	886	886	886	0
288	20241018	153100	78043199	886	886	886	886	0
289	20241018	153000	78043199	886	886	886	886	1159
290	20241018	152900	77016325	886	886	886	886	0
291	20241018	152800	77016325	886	886	886	886	0
292	20241018	152700	77016325	886	886	886	886	0
293	20241018	152600	77016325	886	886	886	886	0
294	20241018	152500	77016325	886	886	886	886	0
295	20241018	152400	77016325	886	886	886	886	0
296	20241018	152300	77016325	886	886	886	886	0
297	20241018	152200	77016325	886	886	886	886	0
298	20241018	152100	77016325	886	886	886	886	0
299	20241018	152000	77016325	886	886	886	886	0
300	20241018	151900	77016325	886	886	886	886	105
301	20241018	151800	76923295	886	886	886	886	5
302	20241018	151700	76918865	886	886	886	882	751
303	20241018	151600	76256139	886	886	886	886	76
304	20241018	151500	76188803	886	886	886	886	1
305	20241018	151400	76187917	886	886	886	886	2
306	20241018	151300	76186145	886	886	886	886	4
307	20241018	151200	76182601	886	886	886	879	306
308	20241018	151100	75913364	886	880	886	880	107
309	20241018	151000	75819198	880	880	880	880	300
310	20241018	150900	75555198	880	880	880	880	0
311	20241018	150800	75555198	880	880	880	880	0
312	20241018	150700	75555198	880	880	880	880	0
313	20241018	150600	75555198	880	886	886	880	4
314	20241018	150500	75551666	885	881	885	880	520
315	20241018	150400	75092265	881	881	881	881	100
316	20241018	150300	75004165	881	881	881	881	100
317	20241018	150200	74916065	881	881	881	881	100
318	20241018	150100	74827965	884	883	884	879	527
319	20241018	150000	74362862	880	880	880	880	0
320	20241018	145900	74362862	880	880	880	880	500
321	20241018	145800	73922862	880	880	880	880	0
322	20241018	145700	73922862	880	880	880	880	2200
323	20241018	145600	71986862	880	880	880	880	726
324	20241018	145500	71347982	880	880	880	880	0
325	20241018	145400	71347982	880	880	880	880	0
326	20241018	145300	71347982	880	880	880	880	0
327	20241018	145200	71347982	880	880	880	880	0
328	20241018	145100	71347982	880	881	881	880	1279
329	20241018	145000	70221390	883	883	883	883	0
330	20241018	144900	70221390	883	883	883	883	0
331	20241018	144800	70221390	883	883	883	883	5
332	20241018	144700	70216975	883	883	883	883	0
333	20241018	144600	70216975	883	883	883	883	13
334	20241018	144500	70205496	881	881	881	881	0
335	20241018	144400	70205496	881	881	881	881	0
336	20241018	144300	70205496	881	881	881	881	0
337	20241018	144200	70205496	881	883	883	881	191
338	20241018	144100	70037219	883	883	883	883	0
339	20241018	144000	70037219	883	883	883	883	0
340	20241018	143900	70037219	883	882	883	882	283
341	20241018	143800	69787380	880	880	880	880	0
342	20241018	143700	69787380	880	880	880	880	0
343	20241018	143600	69787380	880	880	880	880	130
344	20241018	143500	69672980	881	880	881	880	100
345	20241018	143400	69584930	880	880	880	880	0
346	20241018	143300	69584930	880	880	880	880	0
347	20241018	143200	69584930	880	880	880	880	0
348	20241018	143100	69584930	880	880	880	880	0
349	20241018	143000	69584930	880	883	883	880	264
350	20241018	142900	69352382	883	883	883	883	0
351	20241018	142800	69352382	883	884	884	883	2
352	20241018	142700	69350615	885	885	885	885	212
353	20241018	142600	69162995	886	885	886	885	2811
354	20241018	142500	66675139	885	885	885	885	2210
355	20241018	142400	64719289	885	885	885	885	10
356	20241018	142300	64710439	885	884	885	884	190
357	20241018	142200	64542441	884	882	884	882	2149
358	20241018	142100	62645736	881	880	881	880	5905
359	20241018	142000	57447686	878	878	878	878	1000
360	20241018	141900	56569686	879	879	879	879	0
361	20241018	141800	56569686	879	879	879	879	0
362	20241018	141700	56569686	879	879	879	879	0
363	20241018	141600	56569686	879	879	879	879	0
364	20241018	141500	56569686	879	879	879	879	0
365	20241018	141400	56569686	879	879	879	879	3
366	20241018	141300	56567049	878	876	878	876	10140
367	20241018	141200	47674317	876	876	876	876	12
368	20241018	141100	47663805	876	875	876	875	8148
369	20241018	141000	40534285	874	874	874	874	1500
370	20241018	140900	39223285	871	871	871	871	0
371	20241018	140800	39223285	871	871	871	871	0
372	20241018	140700	39223285	871	871	871	871	0
373	20241018	140600	39223285	871	871	871	871	0
374	20241018	140500	39223285	871	871	871	871	237
375	20241018	140400	39016858	874	874	874	874	4
376	20241018	140300	39013362	874	874	874	874	0
377	20241018	140200	39013362	874	874	874	874	0
378	20241018	140100	39013362	874	874	874	874	0
379	20241018	140000	39013362	874	874	874	874	0
380	20241018	135900	39013362	874	874	874	874	0
381	20241018	135800	39013362	874	874	874	874	60
382	20241018	135700	38960922	875	875	875	875	0
383	20241018	135600	38960922	875	875	875	875	0
384	20241018	135500	38960922	875	875	875	875	0
385	20241018	135400	38960922	875	875	875	875	0
386	20241018	135300	38960922	875	875	875	875	0
387	20241018	135200	38960922	875	875	875	875	0
388	20241018	135100	38960922	875	875	875	875	0
389	20241018	135000	38960922	875	875	875	875	0
390	20241018	134900	38960922	875	875	875	875	0
391	20241018	134800	38960922	875	875	875	875	0
392	20241018	134700	38960922	875	875	875	875	0
393	20241018	134600	38960922	875	875	875	875	0
394	20241018	134500	38960922	875	875	875	875	0
395	20241018	134400	38960922	875	875	875	875	0
396	20241018	134300	38960922	875	875	875	875	0
397	20241018	134200	38960922	875	875	875	875	0
398	20241018	134100	38960922	875	875	875	875	0
399	20241018	134000	38960922	875	875	875	875	0
400	20241018	133900	38960922	875	875	875	875	0
401	20241018	133800	38960922	875	875	875	875	0
402	20241018	133700	38960922	875	875	875	875	0
403	20241018	133600	38960922	875	875	875	875	0
404	20241018	133500	38960922	875	875	875	875	0
405	20241018	133400	38960922	875	875	875	875	0
406	20241018	133300	38960922	875	875	875	875	0
407	20241018	133200	38960922	875	875	875	875	0
408	20241018	133100	38960922	875	875	875	875	0
409	20241018	133000	38960922	875	875	875	875	1
410	20241018	132900	38960047	871	871	871	871	0
411	20241018	132800	38960047	871	871	871	871	0
412	20241018	132700	38960047	871	871	871	871	0
413	20241018	132600	38960047	871	871	871	871	0
414	20241018	132500	38960047	871	871	871	871	6
415	20241018	132400	38954821	875	875	875	875	0
416	20241018	132300	38954821	875	875	875	875	0
417	20241018	132200	38954821	875	875	875	875	0
418	20241018	132100	38954821	875	875	875	875	0
419	20241018	132000	38954821	875	875	875	875	0
420	20241018	131900	38954821	875	875	875	875	0
421	20241018	131800	38954821	875	875	875	875	0
422	20241018	131700	38954821	875	875	875	875	0
423	20241018	131600	38954821	875	875	875	875	0
424	20241018	131500	38954821	875	875	875	875	0
425	20241018	131400	38954821	875	875	875	875	0
426	20241018	131300	38954821	875	875	875	875	0
427	20241018	131200	38954821	875	875	875	875	0
428	20241018	131100	38954821	875	875	875	875	0
429	20241018	131000	38954821	875	875	875	875	0
430	20241018	130900	38954821	875	875	875	875	0
431	20241018	130800	38954821	875	875	875	875	0
432	20241018	130700	38954821	875	875	875	875	0
433	20241018	130600	38954821	875	875	875	875	0
434	20241018	130500	38954821	875	875	875	875	0
435	20241018	130400	38954821	875	876	876	875	1747
436	20241018	130300	37426194	876	876	876	876	1
437	20241018	130200	37425318	875	875	875	875	0
438	20241018	130100	37425318	875	875	875	875	0
439	20241018	130000	37425318	875	874	875	874	658
440	20241018	125900	36849710	874	874	874	874	0
441	20241018	125800	36849710	874	874	874	874	0
442	20241018	125700	36849710	874	874	874	874	0
443	20241018	125600	36849710	874	874	874	874	0
444	20241018	125500	36849710	874	874	874	874	0
445	20241018	125400	36849710	874	874	874	874	0
446	20241018	125300	36849710	874	874	874	874	0
447	20241018	125200	36849710	874	874	874	874	0
448	20241018	125100	36849710	874	874	874	874	0
449	20241018	125000	36849710	874	874	874	874	0
450	20241018	124900	36849710	874	874	874	874	0
451	20241018	124800	36849710	874	874	874	874	0
452	20241018	124700	36849710	874	874	874	874	0
453	20241018	124600	36849710	874	874	874	874	0
454	20241018	124500	36849710	874	874	874	874	20
455	20241018	124400	36832230	876	876	876	876	0
456	20241018	124300	36832230	876	876	876	876	0
457	20241018	124200	36832230	876	876	876	876	100
458	20241018	124100	36744630	876	876	876	876	0
459	20241018	124000	36744630	876	876	876	876	2
460	20241018	123900	36742878	876	876	876	876	0
461	20241018	123800	36742878	876	876	876	876	0
462	20241018	123700	36742878	876	876	876	876	0
463	20241018	123600	36742878	876	876	876	876	0
464	20241018	123500	36742878	876	876	876	876	0
465	20241018	123400	36742878	876	876	876	876	0
466	20241018	123300	36742878	876	876	876	876	79
467	20241018	123200	36673674	876	876	876	876	0
468	20241018	123100	36673674	876	876	876	876	0
469	20241018	123000	36673674	876	876	876	876	1900
470	20241018	122900	35009274	880	880	880	880	0
471	20241018	122800	35009274	880	880	880	880	0
472	20241018	122700	35009274	880	880	880	880	0
473	20241018	122600	35009274	880	880	880	880	0
474	20241018	122500	35009274	880	880	880	880	0
475	20241018	122400	35009274	880	880	880	880	0
476	20241018	122300	35009274	880	880	880	880	0
477	20241018	122200	35009274	880	880	880	880	0
478	20241018	122100	35009274	880	880	880	880	0
479	20241018	122000	35009274	880	880	880	880	0
480	20241018	121900	35009274	880	880	880	880	0
481	20241018	121800	35009274	880	880	880	880	0
482	20241018	121700	35009274	880	880	880	880	0
483	20241018	121600	35009274	880	880	880	880	0
484	20241018	121500	35009274	880	880	880	880	0
485	20241018	121400	35009274	880	880	880	880	500
486	20241018	121300	34569274	880	880	880	880	0
487	20241018	121200	34569274	880	880	880	880	0
488	20241018	121100	34569274	880	880	880	880	0
489	20241018	121000	34569274	880	880	880	880	3
490	20241018	120900	34566634	880	880	880	880	0
491	20241018	120800	34566634	880	879	880	879	3290
492	20241018	120700	31673393	878	878	878	878	0
493	20241018	120600	31673393	878	878	878	878	0
494	20241018	120500	31673393	878	878	878	878	0
495	20241018	120400	31673393	878	876	878	876	3577
496	20241018	120300	28539585	876	876	876	876	0
497	20241018	120200	28539585	876	876	876	876	0
498	20241018	120100	28539585	876	876	876	876	2
499	20241018	120000	28537833	876	876	876	876	0
500	20241018	115900	28537833	876	876	876	876	0
501	20241018	115800	28537833	876	877	877	876	680
502	20241018	115700	27941591	877	877	877	877	0
503	20241018	115600	27941591	877	877	877	877	1
504	20241018	115500	27940714	877	877	877	877	0
505	20241018	115400	27940714	877	877	877	877	0
506	20241018	115300	27940714	877	877	877	877	1306
507	20241018	115200	26795352	878	878	878	878	5
508	20241018	115100	26790962	878	878	878	878	4
509	20241018	115000	26787450	878	878	878	878	3
510	20241018	114900	26784816	878	878	878	878	2
511	20241018	114800	26783060	878	878	878	878	8
512	20241018	114700	26776036	878	878	878	878	0
513	20241018	114600	26776036	878	875	878	875	6477
514	20241018	114500	21095648	874	874	874	874	2423
515	20241018	114400	18977946	870	870	870	870	0
516	20241018	114300	18977946	870	870	870	870	0
517	20241018	114200	18977946	870	870	870	870	238
518	20241018	114100	18770886	874	874	874	874	0
519	20241018	114000	18770886	874	874	874	874	0
520	20241018	113900	18770886	874	874	874	874	0
521	20241018	113800	18770886	874	874	874	874	0
522	20241018	113700	18770886	874	874	874	874	0
523	20241018	113600	18770886	874	874	874	874	0
524	20241018	113500	18770886	874	874	874	874	0
525	20241018	113400	18770886	874	874	874	874	0
526	20241018	113300	18770886	874	874	874	874	0
527	20241018	113200	18770886	874	874	874	874	0
528	20241018	113100	18770886	874	874	874	874	0
529	20241018	113000	18770886	874	874	874	874	1
530	20241018	112900	18770012	874	874	874	874	0
531	20241018	112800	18770012	874	874	874	874	0
532	20241018	112700	18770012	874	869	874	869	5721
533	20241018	112600	13798453	868	868	868	868	1290
534	20241018	112500	12678733	867	867	867	867	5
535	20241018	112400	12674398	867	867	867	867	10
536	20241018	112300	12665728	867	867	867	867	0
537	20241018	112200	12665728	867	867	867	867	0
538	20241018	112100	12665728	867	867	867	867	0
539	20241018	112000	12665728	867	867	867	867	0
540	20241018	111900	12665728	867	867	867	867	0
541	20241018	111800	12665728	867	867	867	867	0
542	20241018	111700	12665728	867	867	867	867	0
543	20241018	111600	12665728	867	867	867	867	0
544	20241018	111500	12665728	867	867	867	867	0
545	20241018	111400	12665728	867	867	867	867	0
546	20241018	111300	12665728	867	867	867	867	0
547	20241018	111200	12665728	867	867	867	867	0
548	20241018	111100	12665728	867	867	867	867	0
549	20241018	111000	12665728	867	867	867	867	1200
550	20241018	110900	11625328	867	867	867	867	330
551	20241018	110800	11339218	865	865	865	865	0
552	20241018	110700	11339218	865	865	865	865	2
553	20241018	110600	11337488	866	866	866	866	0
554	20241018	110500	11337488	866	866	866	866	0
555	20241018	110400	11337488	866	866	866	866	0
556	20241018	110300	11337488	866	866	866	866	0
557	20241018	110200	11337488	866	866	866	866	0
558	20241018	110100	11337488	866	866	866	866	0
559	20241018	110000	11337488	866	866	866	866	0
560	20241018	105900	11337488	866	866	866	866	0
561	20241018	105800	11337488	866	866	866	866	0
562	20241018	105700	11337488	866	866	866	866	0
563	20241018	105600	11337488	866	866	866	866	0
564	20241018	105500	11337488	866	866	866	866	0
565	20241018	105400	11337488	866	866	866	866	0
566	20241018	105300	11337488	866	866	866	866	1000
567	20241018	105200	10471488	866	866	866	866	100
568	20241018	105100	10384888	866	866	866	866	0
569	20241018	105000	10384888	866	866	866	866	0
570	20241018	104900	10384888	866	867	867	866	79
571	20241018	104800	10316454	867	867	867	867	0
572	20241018	104700	10316454	867	867	867	867	0
573	20241018	104600	10316454	867	867	867	867	0
574	20241018	104500	10316454	867	867	867	867	0
575	20241018	104400	10316454	867	867	867	867	0
576	20241018	104300	10316454	867	867	867	867	515
577	20241018	104200	9869949	867	867	867	867	0
578	20241018	104100	9869949	867	867	867	867	0
579	20241018	104000	9869949	867	867	867	867	0
580	20241018	103900	9869949	867	867	867	867	0
581	20241018	103800	9869949	867	867	867	867	0
582	20241018	103700	9869949	867	867	867	867	0
583	20241018	103600	9869949	867	867	867	867	0
584	20241018	103500	9869949	867	867	867	867	0
585	20241018	103400	9869949	867	867	867	867	0
586	20241018	103300	9869949	867	867	867	867	0
587	20241018	103200	9869949	867	867	867	867	101
588	20241018	103100	9782382	867	868	868	867	1154
589	20241018	103000	8780715	868	868	868	868	0
590	20241018	102900	8780715	868	868	868	868	0
591	20241018	102800	8780715	868	868	868	868	0
592	20241018	102700	8780715	868	868	868	868	0
593	20241018	102600	8780715	868	868	868	868	0
594	20241018	102500	8780715	868	868	868	868	0
595	20241018	102400	8780715	868	868	868	868	0
596	20241018	102300	8780715	868	868	868	868	0
597	20241018	102200	8780715	868	868	868	868	0
598	20241018	102100	8780715	868	868	868	868	0
599	20241018	102000	8780715	868	868	868	868	0
600	20241018	101900	8780715	868	868	868	868	0
601	20241018	101800	8780715	868	868	868	868	0
602	20241018	101700	8780715	868	868	868	868	0
603	20241018	101600	8780715	868	868	868	868	0
604	20241018	101500	8780715	868	868	868	868	459
605	20241018	101400	8382303	868	868	868	868	0
606	20241018	101300	8382303	868	868	868	868	0
607	20241018	101200	8382303	868	868	868	868	0
608	20241018	101100	8382303	868	868	868	868	0
609	20241018	101000	8382303	868	868	868	868	138
610	20241018	100900	8262519	868	868	868	868	21
611	20241018	100800	8244291	867	867	867	867	0
612	20241018	100700	8244291	867	867	867	867	0
613	20241018	100600	8244291	867	867	867	867	0
614	20241018	100500	8244291	867	867	867	867	0
615	20241018	100400	8244291	867	867	867	867	0
616	20241018	100300	8244291	867	867	867	867	0
617	20241018	100200	8244291	867	867	867	867	0
618	20241018	100100	8244291	867	867	867	867	0
619	20241018	100000	8244291	867	867	867	867	0
620	20241018	095900	8244291	867	867	867	867	0
621	20241018	095800	8244291	867	867	867	867	0
622	20241018	095700	8244291	867	867	867	867	0
623	20241018	095600	8244291	867	867	867	867	0
624	20241018	095500	8244291	867	867	867	867	0
625	20241018	095400	8244291	867	867	867	867	461
626	20241018	095300	7844604	868	868	868	868	5
627	20241018	095200	7840264	868	868	868	868	0
628	20241018	095100	7840264	868	868	868	868	0
629	20241018	095000	7840264	868	868	868	868	0
630	20241018	094900	7840264	868	868	868	868	0
631	20241018	094800	7840264	868	868	868	868	0
632	20241018	094700	7840264	868	868	868	868	0
633	20241018	094600	7840264	868	868	868	868	0
634	20241018	094500	7840264	868	868	868	868	0
635	20241018	094400	7840264	868	868	868	868	5
636	20241018	094300	7835924	868	868	868	868	0
637	20241018	094200	7835924	868	868	868	868	13
638	20241018	094100	7824640	868	868	868	868	0
639	20241018	094000	7824640	868	868	868	868	0
640	20241018	093900	7824640	868	868	868	868	1
641	20241018	093800	7823772	868	868	868	868	1
642	20241018	093700	7822904	868	868	868	868	0
643	20241018	093600	7822904	868	868	868	868	0
644	20241018	093500	7822904	868	868	868	868	0
645	20241018	093400	7822904	868	868	868	868	0
646	20241018	093300	7822904	868	868	868	868	0
647	20241018	093200	7822904	868	868	868	868	0
648	20241018	093100	7822904	868	868	868	868	1
649	20241018	093000	7822036	867	867	867	867	0
650	20241018	092900	7822036	867	867	867	867	0
651	20241018	092800	7822036	867	867	867	867	346
652	20241018	092700	7522054	867	867	867	867	0
653	20241018	092600	7522054	867	867	867	867	0
654	20241018	092500	7522054	867	867	867	867	0
655	20241018	092400	7522054	867	867	867	867	74
656	20241018	092300	7457896	866	866	866	866	0
657	20241018	092200	7457896	866	866	866	866	0
658	20241018	092100	7457896	866	866	866	866	0
659	20241018	092000	7457896	866	866	866	866	0
660	20241018	091900	7457896	866	866	866	866	0
661	20241018	091800	7457896	866	866	866	866	0
662	20241018	091700	7457896	866	866	866	866	0
663	20241018	091600	7457896	866	866	866	866	1303
664	20241018	091500	6329498	866	866	866	866	0
665	20241018	091400	6329498	866	866	866	866	0
666	20241018	091300	6329498	866	866	866	866	0
667	20241018	091200	6329498	866	866	866	866	10
668	20241018	091100	6320838	869	869	869	869	3
669	20241018	091000	6318231	869	869	869	869	0
670	20241018	090900	6318231	869	869	869	869	0
671	20241018	090800	6318231	869	869	869	869	166
672	20241018	090700	6173977	866	875	875	866	1000
673	20241018	090600	5305302	875	875	875	875	0
674	20241018	090500	5305302	875	876	876	875	10
675	20241018	090400	5296544	875	875	875	875	0
676	20241018	090300	5296544	875	875	875	875	20
677	20241018	090200	5279044	875	875	875	875	0
678	20241018	090100	5279044	875	875	875	875	0
679	20241018	090000	5279044	875	877	877	875	319