KissMeData/118000/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	201600	56437789	357	357	357	357	2
3	20241016	201500	56437789	357	357	357	357	0
4	20241016	201400	56437789	357	357	357	357	0
5	20241016	201300	56437789	357	357	357	357	0
6	20241016	201200	56437789	357	357	357	357	0
7	20241016	201100	56437789	357	357	357	357	0
8	20241016	201000	56437789	357	357	357	357	0
9	20241016	200900	56437789	357	357	357	357	0
10	20241016	200800	56437789	357	357	357	357	0
11	20241016	200700	56437789	357	357	357	357	0
12	20241016	200600	56437789	357	357	357	357	0
13	20241016	200500	56437789	357	357	357	357	0
14	20241016	200400	56437789	357	357	357	357	0
15	20241016	200300	56437789	357	357	357	357	0
16	20241016	200200	56437789	357	357	357	357	0
17	20241016	200100	56437789	357	357	357	357	0
18	20241016	200000	56437789	357	357	357	357	0
19	20241016	195900	56437789	357	357	357	357	0
20	20241016	195800	56437789	357	357	357	357	0
21	20241016	195700	56437789	357	357	357	357	0
22	20241016	195600	56437789	357	357	357	357	0
23	20241016	195500	56437789	357	357	357	357	0
24	20241016	195400	56437789	357	357	357	357	0
25	20241016	195300	56437789	357	357	357	357	0
26	20241016	195200	56437789	357	357	357	357	0
27	20241016	195100	56437789	357	357	357	357	0
28	20241016	195000	56437789	357	357	357	357	0
29	20241016	194900	56437789	357	357	357	357	0
30	20241016	194800	56437789	357	357	357	357	0
31	20241016	194700	56437789	357	357	357	357	0
32	20241016	194600	56437789	357	357	357	357	2
33	20241016	194500	56437789	357	357	357	357	0
34	20241016	194400	56437789	357	357	357	357	0
35	20241016	194300	56437789	357	357	357	357	0
36	20241016	194200	56437789	357	357	357	357	0
37	20241016	194100	56437789	357	357	357	357	0
38	20241016	194000	56437789	357	357	357	357	0
39	20241016	193900	56437789	357	357	357	357	0
40	20241016	193800	56437789	357	357	357	357	0
41	20241016	193700	56437789	357	357	357	357	0
42	20241016	193600	56437789	357	357	357	357	0
43	20241016	193500	56437789	357	357	357	357	0
44	20241016	193400	56437789	357	357	357	357	0
45	20241016	193300	56437789	357	357	357	357	0
46	20241016	193200	56437789	357	357	357	357	0
47	20241016	193100	56437789	357	357	357	357	0
48	20241016	193000	56437789	357	357	357	357	0
49	20241016	192900	56437789	357	357	357	357	0
50	20241016	192800	56437789	357	357	357	357	0
51	20241016	192700	56437789	357	357	357	357	0
52	20241016	192600	56437789	357	357	357	357	0
53	20241016	192500	56437789	357	357	357	357	0
54	20241016	192400	56437789	357	357	357	357	0
55	20241016	192300	56437789	357	357	357	357	0
56	20241016	192200	56437789	357	357	357	357	0
57	20241016	192100	56437789	357	357	357	357	0
58	20241016	192000	56437789	357	357	357	357	0
59	20241016	191900	56437789	357	357	357	357	0
60	20241016	191800	56437789	357	357	357	357	0
61	20241016	191700	56437789	357	357	357	357	0
62	20241016	191600	56437789	357	357	357	357	2
63	20241016	191500	56437789	357	357	357	357	0
64	20241016	191400	56437789	357	357	357	357	0
65	20241016	191300	56437789	357	357	357	357	0
66	20241016	191200	56437789	357	357	357	357	0
67	20241016	191100	56437789	357	357	357	357	0
68	20241016	191000	56437789	357	357	357	357	0
69	20241016	190900	56437789	357	357	357	357	0
70	20241016	190800	56437789	357	357	357	357	0
71	20241016	190700	56437789	357	357	357	357	0
72	20241016	190600	56437789	357	357	357	357	0
73	20241016	190500	56437789	357	357	357	357	0
74	20241016	190400	56437789	357	357	357	357	0
75	20241016	190300	56437789	357	357	357	357	0
76	20241016	190200	56437789	357	357	357	357	0
77	20241016	190100	56437789	357	357	357	357	0
78	20241016	190000	56437789	357	357	357	357	0
79	20241016	185900	56437789	357	357	357	357	0
80	20241016	185800	56437789	357	357	357	357	0
81	20241016	185700	56437789	357	357	357	357	0
82	20241016	185600	56437789	357	357	357	357	0
83	20241016	185500	56437789	357	357	357	357	0
84	20241016	185400	56437789	357	357	357	357	0
85	20241016	185300	56437789	357	357	357	357	0
86	20241016	185200	56437789	357	357	357	357	0
87	20241016	185100	56437789	357	357	357	357	0
88	20241016	185000	56437789	357	357	357	357	0
89	20241016	184900	56437789	357	357	357	357	0
90	20241016	184800	56437789	357	357	357	357	0
91	20241016	184700	56437789	357	357	357	357	0
92	20241016	184600	56437789	357	357	357	357	2
93	20241016	184500	56437789	357	357	357	357	0
94	20241016	184400	56437789	357	357	357	357	0
95	20241016	184300	56437789	357	357	357	357	0
96	20241016	184200	56437789	357	357	357	357	0
97	20241016	184100	56437789	357	357	357	357	0
98	20241016	184000	56437789	357	357	357	357	0
99	20241016	183900	56437789	357	357	357	357	0
100	20241016	183800	56437789	357	357	357	357	0
101	20241016	183700	56437789	357	357	357	357	0
102	20241016	183600	56437789	357	357	357	357	0
103	20241016	183500	56437789	357	357	357	357	0
104	20241016	183400	56437789	357	357	357	357	0
105	20241016	183300	56437789	357	357	357	357	0
106	20241016	183200	56437789	357	357	357	357	0
107	20241016	183100	56437789	357	357	357	357	0
108	20241016	183000	56437789	357	357	357	357	0
109	20241016	182900	56437789	357	357	357	357	0
110	20241016	182800	56437789	357	357	357	357	0
111	20241016	182700	56437789	357	357	357	357	0
112	20241016	182600	56437789	357	357	357	357	0
113	20241016	182500	56437789	357	357	357	357	0
114	20241016	182400	56437789	357	357	357	357	0
115	20241016	182300	56437789	357	357	357	357	0
116	20241016	182200	56437789	357	357	357	357	0
117	20241016	182100	56437789	357	357	357	357	0
118	20241016	182000	56437789	357	357	357	357	0
119	20241016	181900	56437789	357	357	357	357	0
120	20241016	181800	56437789	357	357	357	357	0
121	20241016	181700	56437789	357	357	357	357	0
122	20241016	181600	56437789	357	357	357	357	2
123	20241016	181500	56437789	357	357	357	357	0
124	20241016	181400	56437789	357	357	357	357	0
125	20241016	181300	56437789	357	357	357	357	0
126	20241016	181200	56437789	357	357	357	357	0
127	20241016	181100	56437789	357	357	357	357	0
128	20241016	181000	56437789	357	357	357	357	0
129	20241016	180900	56437789	357	357	357	357	0
130	20241016	180800	56437789	357	357	357	357	0
131	20241016	180700	56437789	357	357	357	357	0
132	20241016	180600	56437789	357	357	357	357	0
133	20241016	180500	56437789	357	357	357	357	0
134	20241016	180400	56437789	357	357	357	357	0
135	20241016	180300	56437789	357	357	357	357	0
136	20241016	180200	56437789	357	357	357	357	0
137	20241016	180100	56437789	357	357	357	357	0
138	20241016	180000	56437789	357	357	357	357	0
139	20241016	175900	56437789	357	357	357	357	0
140	20241016	175800	56437789	357	357	357	357	0
141	20241016	175700	56437789	357	357	357	357	0
142	20241016	175600	56437789	357	357	357	357	0
143	20241016	175500	56437789	357	357	357	357	0
144	20241016	175400	56437789	357	357	357	357	0
145	20241016	175300	56437789	357	357	357	357	0
146	20241016	175200	56437789	357	357	357	357	0
147	20241016	175100	56437789	357	357	357	357	0
148	20241016	175000	56437789	357	357	357	357	0
149	20241016	174900	56437789	357	357	357	357	0
150	20241016	174800	56437789	357	357	357	357	0
151	20241016	174700	56437789	357	357	357	357	0
152	20241016	174600	56437789	357	357	357	357	2
153	20241016	174500	56437789	357	357	357	357	0
154	20241016	174400	56437789	357	357	357	357	0
155	20241016	174300	56437789	357	357	357	357	0
156	20241016	174200	56437789	357	357	357	357	0
157	20241016	174100	56437789	357	357	357	357	0
158	20241016	174000	56437789	357	357	357	357	0
159	20241016	173900	56437789	357	357	357	357	0
160	20241016	173800	56437789	357	357	357	357	0
161	20241016	173700	56437789	357	357	357	357	0
162	20241016	173600	56437789	357	357	357	357	0
163	20241016	173500	56437789	357	357	357	357	0
164	20241016	173400	56437789	357	357	357	357	0
165	20241016	173300	56437789	357	357	357	357	0
166	20241016	173200	56437789	357	357	357	357	0
167	20241016	173100	56437789	357	357	357	357	0
168	20241016	173000	56437789	357	357	357	357	0
169	20241016	172900	56437789	357	357	357	357	0
170	20241016	172800	56437789	357	357	357	357	0
171	20241016	172700	56437789	357	357	357	357	0
172	20241016	172600	56437789	357	357	357	357	0
173	20241016	172500	56437789	357	357	357	357	0
174	20241016	172400	56437789	357	357	357	357	0
175	20241016	172300	56437789	357	357	357	357	0
176	20241016	172200	56437789	357	357	357	357	0
177	20241016	172100	56437789	357	357	357	357	0
178	20241016	172000	56437789	357	357	357	357	0
179	20241016	171900	56437789	357	357	357	357	0
180	20241016	171800	56437789	357	357	357	357	0
181	20241016	171700	56437789	357	357	357	357	0
182	20241016	171600	56437789	357	357	357	357	2
183	20241016	171500	56437789	357	357	357	357	0
184	20241016	171400	56437789	357	357	357	357	0
185	20241016	171300	56437789	357	357	357	357	0
186	20241016	171200	56437789	357	357	357	357	0
187	20241016	171100	56437789	357	357	357	357	0
188	20241016	171000	56437789	357	357	357	357	0
189	20241016	170900	56437789	357	357	357	357	0
190	20241016	170800	56437789	357	357	357	357	0
191	20241016	170700	56437789	357	357	357	357	0
192	20241016	170600	56437789	357	357	357	357	0
193	20241016	170500	56437789	357	357	357	357	0
194	20241016	170400	56437789	357	357	357	357	0
195	20241016	170300	56437789	357	357	357	357	0
196	20241016	170200	56437789	357	357	357	357	0
197	20241016	170100	56437789	357	357	357	357	0
198	20241016	170000	56437789	357	357	357	357	0
199	20241016	165900	56437789	357	357	357	357	0
200	20241016	165800	56437789	357	357	357	357	0
201	20241016	165700	56437789	357	357	357	357	0
202	20241016	165600	56437789	357	357	357	357	0
203	20241016	165500	56437789	357	357	357	357	0
204	20241016	165400	56437789	357	357	357	357	0
205	20241016	165300	56437789	357	357	357	357	0
206	20241016	165200	56437789	357	357	357	357	0
207	20241016	165100	56437789	357	357	357	357	0
208	20241016	165000	56437789	357	357	357	357	0
209	20241016	164900	56437789	357	357	357	357	0
210	20241016	164800	56437789	357	357	357	357	0
211	20241016	164700	56437789	357	357	357	357	0
212	20241016	164600	56437789	357	357	357	357	2
213	20241016	164500	56437789	357	357	357	357	0
214	20241016	164400	56437789	357	357	357	357	0
215	20241016	164300	56437789	357	357	357	357	0
216	20241016	164200	56437789	357	357	357	357	0
217	20241016	164100	56437789	357	357	357	357	0
218	20241016	164000	56437789	357	357	357	357	0
219	20241016	163900	56437789	357	357	357	357	0
220	20241016	163800	56437789	357	357	357	357	0
221	20241016	163700	56437789	357	357	357	357	0
222	20241016	163600	56437789	357	357	357	357	0
223	20241016	163500	56437789	357	357	357	357	0
224	20241016	163400	56437789	357	357	357	357	0
225	20241016	163300	56437789	357	357	357	357	0
226	20241016	163200	56437789	357	357	357	357	0
227	20241016	163100	56437789	357	357	357	357	0
228	20241016	163000	56437789	357	357	357	357	0
229	20241016	162900	56437789	357	357	357	357	0
230	20241016	162800	56437789	357	357	357	357	0
231	20241016	162700	56437789	357	357	357	357	0
232	20241016	162600	56437789	357	357	357	357	0
233	20241016	162500	56437789	357	357	357	357	0
234	20241016	162400	56437789	357	357	357	357	0
235	20241016	162300	56437789	357	357	357	357	0
236	20241016	162200	56437789	357	357	357	357	0
237	20241016	162100	56437789	357	357	357	357	0
238	20241016	162000	56437789	357	357	357	357	0
239	20241016	161900	56437789	357	357	357	357	0
240	20241016	161800	56437789	357	357	357	357	0
241	20241016	161700	56437789	357	357	357	357	0
242	20241016	161600	56437789	357	357	357	357	2
243	20241016	161500	56437789	357	357	357	357	0
244	20241016	161400	56437789	357	357	357	357	0
245	20241016	161300	56437789	357	357	357	357	0
246	20241016	161200	56437789	357	357	357	357	0
247	20241016	161100	56437789	357	357	357	357	0
248	20241016	161000	56437789	357	357	357	357	0
249	20241016	160900	56437789	357	357	357	357	0
250	20241016	160800	56437789	357	357	357	357	0
251	20241016	160700	56437789	357	357	357	357	0
252	20241016	160600	56437789	357	357	357	357	0
253	20241016	160500	56437789	357	357	357	357	0
254	20241016	160400	56437789	357	357	357	357	0
255	20241016	160300	56437789	357	357	357	357	0
256	20241016	160200	56437789	357	357	357	357	0
257	20241016	160100	56437789	357	357	357	357	0
258	20241016	160000	56437789	357	357	357	357	0
259	20241016	155900	56437789	357	357	357	357	0
260	20241016	155800	56437789	357	357	357	357	0
261	20241016	155700	56437789	357	357	357	357	0
262	20241016	155600	56437789	357	357	357	357	0
263	20241016	155500	56437789	357	357	357	357	0
264	20241016	155400	56437789	357	357	357	357	0
265	20241016	155300	56437789	357	357	357	357	0
266	20241016	155200	56437789	357	357	357	357	0
267	20241016	155100	56437789	357	357	357	357	0
268	20241016	155000	56437789	357	357	357	357	0
269	20241016	154900	56437789	357	357	357	357	0
270	20241016	154800	56437789	357	357	357	357	0
271	20241016	154700	56437789	357	357	357	357	0
272	20241016	154600	56437789	357	357	357	357	2
273	20241016	154500	56437789	357	357	357	357	0
274	20241016	154400	56437789	357	357	357	357	0
275	20241016	154300	56437789	357	357	357	357	0
276	20241016	154200	56437789	357	357	357	357	0
277	20241016	154100	56437789	357	357	357	357	0
278	20241016	154000	56437789	357	357	357	357	0
279	20241016	153900	56437789	357	357	357	357	0
280	20241016	153800	56437789	357	357	357	357	0
281	20241016	153700	56437789	357	357	357	357	0
282	20241016	153600	56437789	357	357	357	357	0
283	20241016	153500	56437789	357	357	357	357	0
284	20241016	153400	56437789	357	357	357	357	0
285	20241016	153300	56437789	357	357	357	357	0
286	20241016	153200	56437789	357	357	357	357	0
287	20241016	153100	56437789	357	357	357	357	0
288	20241016	153000	56437789	357	357	357	357	2
289	20241016	152900	56437075	356	356	356	356	0
290	20241016	152800	56437075	356	356	356	356	0
291	20241016	152700	56437075	356	356	356	356	0
292	20241016	152600	56437075	356	356	356	356	0
293	20241016	152500	56437075	356	356	356	356	0
294	20241016	152400	56437075	356	356	356	356	0
295	20241016	152300	56437075	356	356	356	356	0
296	20241016	152200	56437075	356	356	356	356	0
297	20241016	152100	56437075	356	356	356	356	0
298	20241016	152000	56437075	356	356	356	356	0
299	20241016	151900	56437075	356	356	356	356	0
300	20241016	151800	56437075	356	356	356	356	0
301	20241016	151700	56437075	356	356	356	356	0
302	20241016	151600	56437075	356	356	356	356	479
303	20241016	151500	56266551	356	356	356	356	0
304	20241016	151400	56266551	356	356	356	356	1523
305	20241016	151300	55724363	357	357	357	356	79
306	20241016	151200	55696237	357	357	357	357	0
307	20241016	151100	55696237	357	357	357	357	0
308	20241016	151000	55696237	357	357	357	357	0
309	20241016	150900	55696237	357	357	357	357	2
310	20241016	150800	55695523	358	358	358	358	0
311	20241016	150700	55695523	358	358	358	358	0
312	20241016	150600	55695523	358	358	358	358	0
313	20241016	150500	55695523	358	358	358	358	0
314	20241016	150400	55695523	358	358	358	358	0
315	20241016	150300	55695523	358	358	358	358	0
316	20241016	150200	55695523	358	358	358	358	0
317	20241016	150100	55695523	358	358	358	358	0
318	20241016	150000	55695523	358	358	358	358	0
319	20241016	145900	55695523	358	358	358	358	0
320	20241016	145800	55695523	358	358	358	358	0
321	20241016	145700	55695523	358	358	358	358	0
322	20241016	145600	55695523	358	358	358	358	5
323	20241016	145500	55693733	358	357	358	357	413
324	20241016	145400	55546290	357	357	357	357	0
325	20241016	145300	55546290	357	357	357	357	0
326	20241016	145200	55546290	357	357	357	357	0
327	20241016	145100	55546290	357	357	357	357	0
328	20241016	145000	55546290	357	357	357	357	0
329	20241016	144900	55546290	357	357	357	357	0
330	20241016	144800	55546290	357	357	357	357	0
331	20241016	144700	55546290	357	357	357	357	0
332	20241016	144600	55546290	357	357	357	357	0
333	20241016	144500	55546290	357	357	357	357	0
334	20241016	144400	55546290	357	357	357	357	0
335	20241016	144300	55546290	357	357	357	357	5
336	20241016	144200	55544505	356	356	356	356	0
337	20241016	144100	55544505	356	356	356	356	787
338	20241016	144000	55264333	356	356	356	356	1213
339	20241016	143900	54832505	356	356	356	356	0
340	20241016	143800	54832505	356	356	356	356	2720
341	20241016	143700	53864185	357	357	357	357	1
342	20241016	143600	53863828	357	357	357	357	0
343	20241016	143500	53863828	357	357	357	357	0
344	20241016	143400	53863828	357	357	357	357	0
345	20241016	143300	53863828	357	357	357	357	0
346	20241016	143200	53863828	357	357	357	357	83
347	20241016	143100	53834197	358	358	358	358	2720
348	20241016	143000	52860437	358	358	358	358	0
349	20241016	142900	52860437	358	358	358	358	0
350	20241016	142800	52860437	358	358	358	358	0
351	20241016	142700	52860437	358	358	358	358	0
352	20241016	142600	52860437	358	358	358	358	0
353	20241016	142500	52860437	358	358	358	358	0
354	20241016	142400	52860437	358	358	358	358	0
355	20241016	142300	52860437	358	358	358	358	0
356	20241016	142200	52860437	358	358	358	358	0
357	20241016	142100	52860437	358	358	358	358	0
358	20241016	142000	52860437	358	358	358	358	0
359	20241016	141900	52860437	358	358	358	358	0
360	20241016	141800	52860437	358	358	358	358	0
361	20241016	141700	52860437	358	358	358	358	0
362	20241016	141600	52860437	358	358	358	358	0
363	20241016	141500	52860437	358	358	358	358	0
364	20241016	141400	52860437	358	358	358	358	0
365	20241016	141300	52860437	358	358	358	358	0
366	20241016	141200	52860437	358	358	358	358	0
367	20241016	141100	52860437	358	358	358	358	0
368	20241016	141000	52860437	358	358	358	358	0
369	20241016	140900	52860437	358	358	358	358	0
370	20241016	140800	52860437	358	358	358	358	0
371	20241016	140700	52860437	358	358	358	358	0
372	20241016	140600	52860437	358	358	358	358	1
373	20241016	140500	52860079	357	357	357	357	4
374	20241016	140400	52858651	357	357	357	357	0
375	20241016	140300	52858651	357	357	357	357	0
376	20241016	140200	52858651	357	357	357	357	0
377	20241016	140100	52858651	357	357	357	357	200
378	20241016	140000	52787251	357	357	357	357	0
379	20241016	135900	52787251	357	357	357	357	0
380	20241016	135800	52787251	357	357	357	357	0
381	20241016	135700	52787251	357	357	357	357	0
382	20241016	135600	52787251	357	357	357	357	0
383	20241016	135500	52787251	357	357	357	357	0
384	20241016	135400	52787251	357	357	357	357	0
385	20241016	135300	52787251	357	357	357	357	0
386	20241016	135200	52787251	357	357	357	357	0
387	20241016	135100	52787251	357	357	357	357	0
388	20241016	135000	52787251	357	357	357	357	5000
389	20241016	134900	51002251	357	357	357	357	0
390	20241016	134800	51002251	357	357	357	357	3000
391	20241016	134700	49931251	357	357	357	357	0
392	20241016	134600	49931251	357	357	357	357	0
393	20241016	134500	49931251	357	357	357	357	2986
394	20241016	134400	48865249	358	358	358	358	0
395	20241016	134300	48865249	358	358	358	358	0
396	20241016	134200	48865249	358	358	358	358	0
397	20241016	134100	48865249	358	358	358	358	200
398	20241016	134000	48793649	358	358	358	358	0
399	20241016	133900	48793649	358	358	358	358	0
400	20241016	133800	48793649	358	358	358	358	20
401	20241016	133700	48786489	358	358	358	358	0
402	20241016	133600	48786489	358	358	358	358	200
403	20241016	133500	48714889	358	358	358	358	110
404	20241016	133400	48675509	358	358	358	358	500
405	20241016	133300	48496509	358	358	358	358	0
406	20241016	133200	48496509	358	358	358	358	0
407	20241016	133100	48496509	358	358	358	358	0
408	20241016	133000	48496509	358	358	358	358	10
409	20241016	132900	48492929	356	356	356	356	0
410	20241016	132800	48492929	356	356	356	356	0
411	20241016	132700	48492929	356	356	356	356	0
412	20241016	132600	48492929	356	356	356	356	2000
413	20241016	132500	47780929	357	357	357	357	0
414	20241016	132400	47780929	357	357	357	357	3327
415	20241016	132300	46593190	357	357	357	357	0
416	20241016	132200	46593190	357	357	357	357	0
417	20241016	132100	46593190	357	357	357	357	120
418	20241016	132000	46550350	356	356	356	356	0
419	20241016	131900	46550350	356	356	356	356	0
420	20241016	131800	46550350	356	356	356	356	0
421	20241016	131700	46550350	356	356	356	356	0
422	20241016	131600	46550350	356	356	356	356	6
423	20241016	131500	46548214	357	357	357	357	10
424	20241016	131400	46544644	357	357	357	357	3000
425	20241016	131300	45473644	357	357	357	357	1000
426	20241016	131200	45116644	358	358	358	358	0
427	20241016	131100	45116644	358	358	358	358	0
428	20241016	131000	45116644	358	358	358	358	0
429	20241016	130900	45116644	358	358	358	358	0
430	20241016	130800	45116644	358	358	358	358	0
431	20241016	130700	45116644	358	358	358	358	0
432	20241016	130600	45116644	358	358	358	358	0
433	20241016	130500	45116644	358	358	358	358	0
434	20241016	130400	45116644	358	358	358	358	0
435	20241016	130300	45116644	358	358	358	358	0
436	20241016	130200	45116644	358	358	358	358	0
437	20241016	130100	45116644	358	358	358	358	0
438	20241016	130000	45116644	358	358	358	358	0
439	20241016	125900	45116644	358	358	358	358	0
440	20241016	125800	45116644	358	358	358	358	0
441	20241016	125700	45116644	358	358	358	358	0
442	20241016	125600	45116644	358	358	358	358	0
443	20241016	125500	45116644	358	358	358	358	0
444	20241016	125400	45116644	358	358	358	358	0
445	20241016	125300	45116644	358	358	358	358	0
446	20241016	125200	45116644	358	358	358	358	0
447	20241016	125100	45116644	358	358	358	358	0
448	20241016	125000	45116644	358	358	358	358	0
449	20241016	124900	45116644	358	358	358	358	1
450	20241016	124800	45116286	356	356	356	356	2500
451	20241016	124700	44226286	358	358	358	358	0
452	20241016	124600	44226286	358	358	358	358	0
453	20241016	124500	44226286	358	358	358	358	0
454	20241016	124400	44226286	358	358	358	358	1
455	20241016	124300	44225928	356	356	356	356	0
456	20241016	124200	44225928	356	356	356	356	0
457	20241016	124100	44225928	356	357	357	356	11
458	20241016	124000	44222002	358	358	358	358	1
459	20241016	123900	44221644	356	356	356	356	0
460	20241016	123800	44221644	356	358	358	356	111
461	20241016	123700	44181928	358	358	358	358	0
462	20241016	123600	44181928	358	358	358	358	0
463	20241016	123500	44181928	358	358	358	358	0
464	20241016	123400	44181928	358	358	358	358	0
465	20241016	123300	44181928	358	358	358	358	0
466	20241016	123200	44181928	358	358	358	358	0
467	20241016	123100	44181928	358	358	358	358	0
468	20241016	123000	44181928	358	358	358	358	0
469	20241016	122900	44181928	358	358	358	358	0
470	20241016	122800	44181928	358	358	358	358	0
471	20241016	122700	44181928	358	358	358	358	0
472	20241016	122600	44181928	358	358	358	358	0
473	20241016	122500	44181928	358	358	358	358	0
474	20241016	122400	44181928	358	358	358	358	0
475	20241016	122300	44181928	358	358	358	358	0
476	20241016	122200	44181928	358	358	358	358	0
477	20241016	122100	44181928	358	358	358	358	0
478	20241016	122000	44181928	358	358	358	358	0
479	20241016	121900	44181928	358	358	358	358	0
480	20241016	121800	44181928	358	358	358	358	0
481	20241016	121700	44181928	358	358	358	358	0
482	20241016	121600	44181928	358	358	358	358	2
483	20241016	121500	44181212	357	355	357	355	1847
484	20241016	121400	43525507	356	356	356	356	0
485	20241016	121300	43525507	356	356	356	356	2575
486	20241016	121200	42608807	356	356	356	356	100
487	20241016	121100	42573207	356	356	356	356	0
488	20241016	121000	42573207	356	356	356	356	0
489	20241016	120900	42573207	356	356	356	356	0
490	20241016	120800	42573207	356	356	356	356	0
491	20241016	120700	42573207	356	356	356	356	0
492	20241016	120600	42573207	356	356	356	356	0
493	20241016	120500	42573207	356	356	356	356	0
494	20241016	120400	42573207	356	356	356	356	50
495	20241016	120300	42555407	356	356	356	356	0
496	20241016	120200	42555407	356	356	356	356	0
497	20241016	120100	42555407	356	356	356	356	0
498	20241016	120000	42555407	356	356	356	356	0
499	20241016	115900	42555407	356	356	356	356	0
500	20241016	115800	42555407	356	356	356	356	0
501	20241016	115700	42555407	356	356	356	356	3
502	20241016	115600	42554339	355	355	355	355	0
503	20241016	115500	42554339	355	355	355	355	340
504	20241016	115400	42433639	356	356	356	356	4
505	20241016	115300	42432215	355	355	355	355	0
506	20241016	115200	42432215	355	355	355	355	0
507	20241016	115100	42432215	355	355	355	355	0
508	20241016	115000	42432215	355	355	355	355	1
509	20241016	114900	42431860	356	356	356	356	0
510	20241016	114800	42431860	356	356	356	356	0
511	20241016	114700	42431860	356	356	356	356	10
512	20241016	114600	42428300	356	356	356	356	0
513	20241016	114500	42428300	356	356	356	356	0
514	20241016	114400	42428300	356	356	356	356	0
515	20241016	114300	42428300	356	356	356	356	0
516	20241016	114200	42428300	356	356	356	356	4
517	20241016	114100	42426876	356	356	356	356	0
518	20241016	114000	42426876	356	356	356	356	0
519	20241016	113900	42426876	356	356	356	356	10
520	20241016	113800	42423316	356	356	356	356	678
521	20241016	113700	42181948	356	356	356	356	0
522	20241016	113600	42181948	356	356	356	356	0
523	20241016	113500	42181948	356	356	356	356	0
524	20241016	113400	42181948	356	356	356	356	1082
525	20241016	113300	41796756	356	356	356	356	0
526	20241016	113200	41796756	356	356	356	356	0
527	20241016	113100	41796756	356	356	356	356	0
528	20241016	113000	41796756	356	356	356	356	0
529	20241016	112900	41796756	356	356	356	356	0
530	20241016	112800	41796756	356	356	356	356	0
531	20241016	112700	41796756	356	356	356	356	0
532	20241016	112600	41796756	356	356	356	356	0
533	20241016	112500	41796756	356	356	356	356	0
534	20241016	112400	41796756	356	356	356	356	0
535	20241016	112300	41796756	356	356	356	356	0
536	20241016	112200	41796756	356	356	356	356	0
537	20241016	112100	41796756	356	356	356	356	0
538	20241016	112000	41796756	356	356	356	356	0
539	20241016	111900	41796756	356	356	356	356	0
540	20241016	111800	41796756	356	357	357	356	11
541	20241016	111700	41792830	358	358	358	358	0
542	20241016	111600	41792830	358	358	358	358	0
543	20241016	111500	41792830	358	358	358	358	0
544	20241016	111400	41792830	358	358	358	358	0
545	20241016	111300	41792830	358	358	358	358	0
546	20241016	111200	41792830	358	358	358	358	0
547	20241016	111100	41792830	358	358	358	358	0
548	20241016	111000	41792830	358	358	358	358	10
549	20241016	110900	41789250	358	358	358	358	0
550	20241016	110800	41789250	358	358	358	358	0
551	20241016	110700	41789250	358	358	358	358	0
552	20241016	110600	41789250	358	358	358	358	0
553	20241016	110500	41789250	358	357	358	357	6000
554	20241016	110400	39644452	357	357	357	357	0
555	20241016	110300	39644452	357	357	357	357	17
556	20241016	110200	39638383	355	358	358	355	6822
557	20241016	110100	37213188	355	357	357	355	10000
558	20241016	110000	33652444	359	359	359	359	0
559	20241016	105900	33652444	359	358	359	356	1704
560	20241016	105800	33044800	359	359	359	359	2433
561	20241016	105700	32171353	359	361	361	359	551
562	20241016	105600	31973424	362	362	362	362	0
563	20241016	105500	31973424	362	362	362	362	0
564	20241016	105400	31973424	362	362	362	362	0
565	20241016	105300	31973424	362	362	362	362	0
566	20241016	105200	31973424	362	362	362	362	0
567	20241016	105100	31973424	362	362	362	362	0
568	20241016	105000	31973424	362	362	362	362	0
569	20241016	104900	31973424	362	362	362	362	4
570	20241016	104800	31971976	363	363	363	363	0
571	20241016	104700	31971976	363	363	363	363	0
572	20241016	104600	31971976	363	363	363	363	0
573	20241016	104500	31971976	363	362	363	362	1701
574	20241016	104400	31355683	362	362	362	362	0
575	20241016	104300	31355683	362	362	362	362	300
576	20241016	104200	31247083	361	361	361	361	1
577	20241016	104100	31246722	362	362	362	362	0
578	20241016	104000	31246722	362	362	362	362	0
579	20241016	103900	31246722	362	362	362	362	13
580	20241016	103800	31242016	362	362	362	362	0
581	20241016	103700	31242016	362	362	362	362	0
582	20241016	103600	31242016	362	362	362	362	138
583	20241016	103500	31192060	362	362	362	362	3
584	20241016	103400	31190974	361	361	361	361	0
585	20241016	103300	31190974	361	361	361	361	50
586	20241016	103200	31172924	362	362	362	362	0
587	20241016	103100	31172924	362	362	362	362	3
588	20241016	103000	31171838	360	360	360	360	0
589	20241016	102900	31171838	360	360	360	360	100
590	20241016	102800	31135838	360	362	362	360	1210
591	20241016	102700	30697838	362	362	362	362	0
592	20241016	102600	30697838	362	362	362	362	0
593	20241016	102500	30697838	362	362	362	362	3000
594	20241016	102400	29611838	362	362	362	362	0
595	20241016	102300	29611838	362	362	362	362	0
596	20241016	102200	29611838	362	362	362	362	0
597	20241016	102100	29611838	362	362	362	362	3
598	20241016	102000	29610752	359	359	359	359	0
599	20241016	101900	29610752	359	362	362	359	1001
600	20241016	101800	29248393	362	362	362	362	183
601	20241016	101700	29182147	362	363	363	362	2210
602	20241016	101600	28382117	363	363	363	363	66
603	20241016	101500	28358159	363	363	363	363	551
604	20241016	101400	28158146	363	363	363	363	0
605	20241016	101300	28158146	363	363	363	362	1040
606	20241016	101200	27780656	362	363	363	362	644
607	20241016	101100	27547108	362	362	362	362	5556
608	20241016	101000	25535836	363	362	363	362	4731
609	20241016	100900	23823211	362	362	363	362	3253
610	20241016	100800	22642497	362	361	363	361	12022
611	20241016	100700	18287367	361	361	361	361	0
612	20241016	100600	18287367	361	360	361	360	213
613	20241016	100500	18210684	360	360	360	360	0
614	20241016	100400	18210684	360	359	360	359	20001
615	20241016	100300	11021384	358	357	358	357	10000
616	20241016	100200	7444262	356	356	356	356	1
617	20241016	100100	7443906	357	357	357	357	0
618	20241016	100000	7443906	357	357	357	357	0
619	20241016	095900	7443906	357	357	357	357	3
620	20241016	095800	7442835	355	355	355	355	0
621	20241016	095700	7442835	355	355	355	355	0
622	20241016	095600	7442835	355	355	355	355	0
623	20241016	095500	7442835	355	355	355	355	10
624	20241016	095400	7439285	355	355	355	355	36
625	20241016	095300	7426505	358	358	358	358	0
626	20241016	095200	7426505	358	358	358	358	0
627	20241016	095100	7426505	358	358	358	358	0
628	20241016	095000	7426505	358	358	358	358	0
629	20241016	094900	7426505	358	358	358	358	0
630	20241016	094800	7426505	358	358	358	358	11
631	20241016	094700	7422567	358	354	358	354	318
632	20241016	094600	7309529	354	354	354	354	0
633	20241016	094500	7309529	354	354	354	354	0
634	20241016	094400	7309529	354	354	354	354	538
635	20241016	094300	7119077	354	354	354	354	83
636	20241016	094200	7089695	354	354	354	354	0
637	20241016	094100	7089695	354	354	354	354	0
638	20241016	094000	7089695	354	354	354	354	0
639	20241016	093900	7089695	354	354	354	354	50
640	20241016	093800	7071995	353	354	354	349	9004
641	20241016	093700	3923858	350	351	351	350	996
642	20241016	093600	3574351	354	354	354	354	0
643	20241016	093500	3574351	354	354	354	354	0
644	20241016	093400	3574351	354	352	354	352	17
645	20241016	093300	3568341	354	354	354	354	0
646	20241016	093200	3568341	354	354	354	354	10
647	20241016	093100	3564801	352	352	352	352	0
648	20241016	093000	3564801	352	352	352	352	0
649	20241016	092900	3564801	352	352	352	352	6
650	20241016	092800	3562689	354	354	354	354	0
651	20241016	092700	3562689	354	354	354	354	39
652	20241016	092600	3548883	353	353	353	353	1
653	20241016	092500	3548530	353	353	353	353	30
654	20241016	092400	3537940	353	351	353	350	2974
655	20241016	092300	2494589	352	353	353	352	3946
656	20241016	092200	1104846	353	353	353	353	0
657	20241016	092100	1104846	353	353	353	353	1000
658	20241016	092000	751846	353	353	353	353	121
659	20241016	091900	709133	354	354	354	354	100
660	20241016	091800	673733	353	353	353	353	0
661	20241016	091700	673733	353	353	353	353	786
662	20241016	091600	396275	353	353	353	353	214
663	20241016	091500	320733	353	353	353	353	0
664	20241016	091400	320733	353	353	353	353	0
665	20241016	091300	320733	353	353	353	353	0
666	20241016	091200	320733	353	353	353	353	0
667	20241016	091100	320733	353	353	353	353	0
668	20241016	091000	320733	353	353	353	353	0
669	20241016	090900	320733	353	353	353	353	56
670	20241016	090800	300965	352	354	354	352	483
671	20241016	090700	130774	354	354	354	354	0
672	20241016	090600	130774	354	354	354	352	81
673	20241016	090500	102102	355	352	355	352	32
674	20241016	090400	90832	352	352	352	352	250
675	20241016	090300	2832	354	354	354	354	0
676	20241016	090200	2832	354	354	354	354	0
677	20241016	090100	2832	354	354	354	354	0
678	20241016	090000	2832	354	354	354	354	8