KissMeData/121850/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202000	194821604	971	971	971	971	1486
3	20241018	201900	194821604	971	971	971	971	0
4	20241018	201800	194821604	971	971	971	971	0
5	20241018	201700	194821604	971	971	971	971	0
6	20241018	201600	194821604	971	971	971	971	0
7	20241018	201500	194821604	971	971	971	971	0
8	20241018	201400	194821604	971	971	971	971	0
9	20241018	201300	194821604	971	971	971	971	0
10	20241018	201200	194821604	971	971	971	971	0
11	20241018	201100	194821604	971	971	971	971	0
12	20241018	201000	194821604	971	971	971	971	0
13	20241018	200900	194821604	971	971	971	971	0
14	20241018	200800	194821604	971	971	971	971	0
15	20241018	200700	194821604	971	971	971	971	0
16	20241018	200600	194821604	971	971	971	971	0
17	20241018	200500	194821604	971	971	971	971	0
18	20241018	200400	194821604	971	971	971	971	0
19	20241018	200300	194821604	971	971	971	971	0
20	20241018	200200	194821604	971	971	971	971	0
21	20241018	200100	194821604	971	971	971	971	0
22	20241018	200000	194821604	971	971	971	971	0
23	20241018	195900	194821604	971	971	971	971	0
24	20241018	195800	194821604	971	971	971	971	0
25	20241018	195700	194821604	971	971	971	971	0
26	20241018	195600	194821604	971	971	971	971	0
27	20241018	195500	194821604	971	971	971	971	0
28	20241018	195400	194821604	971	971	971	971	0
29	20241018	195300	194821604	971	971	971	971	0
30	20241018	195200	194821604	971	971	971	971	0
31	20241018	195100	194821604	971	971	971	971	0
32	20241018	195000	194821604	971	971	971	971	1486
33	20241018	194900	194821604	971	971	971	971	0
34	20241018	194800	194821604	971	971	971	971	0
35	20241018	194700	194821604	971	971	971	971	0
36	20241018	194600	194821604	971	971	971	971	0
37	20241018	194500	194821604	971	971	971	971	0
38	20241018	194400	194821604	971	971	971	971	0
39	20241018	194300	194821604	971	971	971	971	0
40	20241018	194200	194821604	971	971	971	971	0
41	20241018	194100	194821604	971	971	971	971	0
42	20241018	194000	194821604	971	971	971	971	0
43	20241018	193900	194821604	971	971	971	971	0
44	20241018	193800	194821604	971	971	971	971	0
45	20241018	193700	194821604	971	971	971	971	0
46	20241018	193600	194821604	971	971	971	971	0
47	20241018	193500	194821604	971	971	971	971	0
48	20241018	193400	194821604	971	971	971	971	0
49	20241018	193300	194821604	971	971	971	971	0
50	20241018	193200	194821604	971	971	971	971	0
51	20241018	193100	194821604	971	971	971	971	0
52	20241018	193000	194821604	971	971	971	971	0
53	20241018	192900	194821604	971	971	971	971	0
54	20241018	192800	194821604	971	971	971	971	0
55	20241018	192700	194821604	971	971	971	971	0
56	20241018	192600	194821604	971	971	971	971	0
57	20241018	192500	194821604	971	971	971	971	0
58	20241018	192400	194821604	971	971	971	971	0
59	20241018	192300	194821604	971	971	971	971	0
60	20241018	192200	194821604	971	971	971	971	0
61	20241018	192100	194821604	971	971	971	971	0
62	20241018	192000	194821604	971	971	971	971	1486
63	20241018	191900	194821604	971	971	971	971	0
64	20241018	191800	194821604	971	971	971	971	0
65	20241018	191700	194821604	971	971	971	971	0
66	20241018	191600	194821604	971	971	971	971	0
67	20241018	191500	194821604	971	971	971	971	0
68	20241018	191400	194821604	971	971	971	971	0
69	20241018	191300	194821604	971	971	971	971	0
70	20241018	191200	194821604	971	971	971	971	0
71	20241018	191100	194821604	971	971	971	971	0
72	20241018	191000	194821604	971	971	971	971	0
73	20241018	190900	194821604	971	971	971	971	0
74	20241018	190800	194821604	971	971	971	971	0
75	20241018	190700	194821604	971	971	971	971	0
76	20241018	190600	194821604	971	971	971	971	0
77	20241018	190500	194821604	971	971	971	971	0
78	20241018	190400	194821604	971	971	971	971	0
79	20241018	190300	194821604	971	971	971	971	0
80	20241018	190200	194821604	971	971	971	971	0
81	20241018	190100	194821604	971	971	971	971	0
82	20241018	190000	194821604	971	971	971	971	0
83	20241018	185900	194821604	971	971	971	971	0
84	20241018	185800	194821604	971	971	971	971	0
85	20241018	185700	194821604	971	971	971	971	0
86	20241018	185600	194821604	971	971	971	971	0
87	20241018	185500	194821604	971	971	971	971	0
88	20241018	185400	194821604	971	971	971	971	0
89	20241018	185300	194821604	971	971	971	971	0
90	20241018	185200	194821604	971	971	971	971	0
91	20241018	185100	194821604	971	971	971	971	0
92	20241018	185000	194821604	971	971	971	971	1486
93	20241018	184900	194821604	971	971	971	971	0
94	20241018	184800	194821604	971	971	971	971	0
95	20241018	184700	194821604	971	971	971	971	0
96	20241018	184600	194821604	971	971	971	971	0
97	20241018	184500	194821604	971	971	971	971	0
98	20241018	184400	194821604	971	971	971	971	0
99	20241018	184300	194821604	971	971	971	971	0
100	20241018	184200	194821604	971	971	971	971	0
101	20241018	184100	194821604	971	971	971	971	0
102	20241018	184000	194821604	971	971	971	971	0
103	20241018	183900	194821604	971	971	971	971	0
104	20241018	183800	194821604	971	971	971	971	0
105	20241018	183700	194821604	971	971	971	971	0
106	20241018	183600	194821604	971	971	971	971	0
107	20241018	183500	194821604	971	971	971	971	0
108	20241018	183400	194821604	971	971	971	971	0
109	20241018	183300	194821604	971	971	971	971	0
110	20241018	183200	194821604	971	971	971	971	0
111	20241018	183100	194821604	971	971	971	971	0
112	20241018	183000	194821604	971	971	971	971	0
113	20241018	182900	194821604	971	971	971	971	0
114	20241018	182800	194821604	971	971	971	971	0
115	20241018	182700	194821604	971	971	971	971	0
116	20241018	182600	194821604	971	971	971	971	0
117	20241018	182500	194821604	971	971	971	971	0
118	20241018	182400	194821604	971	971	971	971	0
119	20241018	182300	194821604	971	971	971	971	0
120	20241018	182200	194821604	971	971	971	971	0
121	20241018	182100	194821604	971	971	971	971	0
122	20241018	182000	194821604	971	971	971	971	1486
123	20241018	181900	194821604	971	971	971	971	0
124	20241018	181800	194821604	971	971	971	971	0
125	20241018	181700	194821604	971	971	971	971	0
126	20241018	181600	194821604	971	971	971	971	0
127	20241018	181500	194821604	971	971	971	971	0
128	20241018	181400	194821604	971	971	971	971	0
129	20241018	181300	194821604	971	971	971	971	0
130	20241018	181200	194821604	971	971	971	971	0
131	20241018	181100	194821604	971	971	971	971	0
132	20241018	181000	194821604	971	971	971	971	0
133	20241018	180900	194821604	971	971	971	971	0
134	20241018	180800	194821604	971	971	971	971	0
135	20241018	180700	194821604	971	971	971	971	0
136	20241018	180600	194821604	971	971	971	971	0
137	20241018	180500	194821604	971	971	971	971	0
138	20241018	180400	194821604	971	971	971	971	0
139	20241018	180300	194821604	971	971	971	971	0
140	20241018	180200	194821604	971	971	971	971	0
141	20241018	180100	194821604	971	971	971	971	0
142	20241018	180000	194821604	971	971	971	971	0
143	20241018	175900	194821604	971	971	971	971	0
144	20241018	175800	194821604	971	971	971	971	0
145	20241018	175700	194821604	971	971	971	971	0
146	20241018	175600	194821604	971	971	971	971	0
147	20241018	175500	194821604	971	971	971	971	0
148	20241018	175400	194821604	971	971	971	971	0
149	20241018	175300	194821604	971	971	971	971	0
150	20241018	175200	194821604	971	971	971	971	0
151	20241018	175100	194821604	971	971	971	971	0
152	20241018	175000	194821604	971	971	971	971	1486
153	20241018	174900	194821604	971	971	971	971	0
154	20241018	174800	194821604	971	971	971	971	0
155	20241018	174700	194821604	971	971	971	971	0
156	20241018	174600	194821604	971	971	971	971	0
157	20241018	174500	194821604	971	971	971	971	0
158	20241018	174400	194821604	971	971	971	971	0
159	20241018	174300	194821604	971	971	971	971	0
160	20241018	174200	194821604	971	971	971	971	0
161	20241018	174100	194821604	971	971	971	971	0
162	20241018	174000	194821604	971	971	971	971	0
163	20241018	173900	194821604	971	971	971	971	0
164	20241018	173800	194821604	971	971	971	971	0
165	20241018	173700	194821604	971	971	971	971	0
166	20241018	173600	194821604	971	971	971	971	0
167	20241018	173500	194821604	971	971	971	971	0
168	20241018	173400	194821604	971	971	971	971	0
169	20241018	173300	194821604	971	971	971	971	0
170	20241018	173200	194821604	971	971	971	971	0
171	20241018	173100	194821604	971	971	971	971	0
172	20241018	173000	194821604	971	971	971	971	0
173	20241018	172900	194821604	971	971	971	971	0
174	20241018	172800	194821604	971	971	971	971	0
175	20241018	172700	194821604	971	971	971	971	0
176	20241018	172600	194821604	971	971	971	971	0
177	20241018	172500	194821604	971	971	971	971	0
178	20241018	172400	194821604	971	971	971	971	0
179	20241018	172300	194821604	971	971	971	971	0
180	20241018	172200	194821604	971	971	971	971	0
181	20241018	172100	194821604	971	971	971	971	0
182	20241018	172000	194821604	971	971	971	971	1486
183	20241018	171900	194821604	971	971	971	971	0
184	20241018	171800	194821604	971	971	971	971	0
185	20241018	171700	194821604	971	971	971	971	0
186	20241018	171600	194821604	971	971	971	971	0
187	20241018	171500	194821604	971	971	971	971	0
188	20241018	171400	194821604	971	971	971	971	0
189	20241018	171300	194821604	971	971	971	971	0
190	20241018	171200	194821604	971	971	971	971	0
191	20241018	171100	194821604	971	971	971	971	0
192	20241018	171000	194821604	971	971	971	971	0
193	20241018	170900	194821604	971	971	971	971	0
194	20241018	170800	194821604	971	971	971	971	0
195	20241018	170700	194821604	971	971	971	971	0
196	20241018	170600	194821604	971	971	971	971	0
197	20241018	170500	194821604	971	971	971	971	0
198	20241018	170400	194821604	971	971	971	971	0
199	20241018	170300	194821604	971	971	971	971	0
200	20241018	170200	194821604	971	971	971	971	0
201	20241018	170100	194821604	971	971	971	971	0
202	20241018	170000	194821604	971	971	971	971	0
203	20241018	165900	194821604	971	971	971	971	0
204	20241018	165800	194821604	971	971	971	971	0
205	20241018	165700	194821604	971	971	971	971	0
206	20241018	165600	194821604	971	971	971	971	0
207	20241018	165500	194821604	971	971	971	971	0
208	20241018	165400	194821604	971	971	971	971	0
209	20241018	165300	194821604	971	971	971	971	0
210	20241018	165200	194821604	971	971	971	971	0
211	20241018	165100	194821604	971	971	971	971	0
212	20241018	165000	194821604	971	971	971	971	1486
213	20241018	164900	194821604	971	971	971	971	0
214	20241018	164800	194821604	971	971	971	971	0
215	20241018	164700	194821604	971	971	971	971	0
216	20241018	164600	194821604	971	971	971	971	0
217	20241018	164500	194821604	971	971	971	971	0
218	20241018	164400	194821604	971	971	971	971	0
219	20241018	164300	194821604	971	971	971	971	0
220	20241018	164200	194821604	971	971	971	971	0
221	20241018	164100	194821604	971	971	971	971	0
222	20241018	164000	194821604	971	971	971	971	0
223	20241018	163900	194821604	971	971	971	971	0
224	20241018	163800	194821604	971	971	971	971	0
225	20241018	163700	194821604	971	971	971	971	0
226	20241018	163600	194821604	971	971	971	971	0
227	20241018	163500	194821604	971	971	971	971	0
228	20241018	163400	194821604	971	971	971	971	0
229	20241018	163300	194821604	971	971	971	971	0
230	20241018	163200	194821604	971	971	971	971	0
231	20241018	163100	194821604	971	971	971	971	0
232	20241018	163000	194821604	971	971	971	971	0
233	20241018	162900	194821604	971	971	971	971	0
234	20241018	162800	194821604	971	971	971	971	0
235	20241018	162700	194821604	971	971	971	971	0
236	20241018	162600	194821604	971	971	971	971	0
237	20241018	162500	194821604	971	971	971	971	0
238	20241018	162400	194821604	971	971	971	971	0
239	20241018	162300	194821604	971	971	971	971	0
240	20241018	162200	194821604	971	971	971	971	0
241	20241018	162100	194821604	971	971	971	971	0
242	20241018	162000	194821604	971	971	971	971	1486
243	20241018	161900	194821604	971	971	971	971	0
244	20241018	161800	194821604	971	971	971	971	0
245	20241018	161700	194821604	971	971	971	971	0
246	20241018	161600	194821604	971	971	971	971	0
247	20241018	161500	194821604	971	971	971	971	0
248	20241018	161400	194821604	971	971	971	971	0
249	20241018	161300	194821604	971	971	971	971	0
250	20241018	161200	194821604	971	971	971	971	0
251	20241018	161100	194821604	971	971	971	971	0
252	20241018	161000	194821604	971	971	971	971	0
253	20241018	160900	194821604	971	971	971	971	0
254	20241018	160800	194821604	971	971	971	971	0
255	20241018	160700	194821604	971	971	971	971	0
256	20241018	160600	194821604	971	971	971	971	0
257	20241018	160500	194821604	971	971	971	971	0
258	20241018	160400	194821604	971	971	971	971	0
259	20241018	160300	194821604	971	971	971	971	0
260	20241018	160200	194821604	971	971	971	971	0
261	20241018	160100	194821604	971	971	971	971	0
262	20241018	160000	194821604	971	971	971	971	0
263	20241018	155900	194821604	971	971	971	971	0
264	20241018	155800	194821604	971	971	971	971	0
265	20241018	155700	194821604	971	971	971	971	0
266	20241018	155600	194821604	971	971	971	971	0
267	20241018	155500	194821604	971	971	971	971	0
268	20241018	155400	194821604	971	971	971	971	0
269	20241018	155300	194821604	971	971	971	971	0
270	20241018	155200	194821604	971	971	971	971	0
271	20241018	155100	194821604	971	971	971	971	0
272	20241018	155000	194821604	971	971	971	971	1486
273	20241018	154900	194821604	971	971	971	971	0
274	20241018	154800	194821604	971	971	971	971	0
275	20241018	154700	194821604	971	971	971	971	0
276	20241018	154600	194821604	971	971	971	971	0
277	20241018	154500	194821604	971	971	971	971	0
278	20241018	154400	194821604	971	971	971	971	0
279	20241018	154300	194821604	971	971	971	971	0
280	20241018	154200	194821604	971	971	971	971	0
281	20241018	154100	194821604	971	971	971	971	0
282	20241018	154000	194821604	971	971	971	971	0
283	20241018	153900	194821604	971	971	971	971	0
284	20241018	153800	194821604	971	971	971	971	0
285	20241018	153700	194821604	971	971	971	971	0
286	20241018	153600	194821604	971	971	971	971	0
287	20241018	153500	194821604	971	971	971	971	0
288	20241018	153400	194821604	971	971	971	971	0
289	20241018	153300	194821604	971	971	971	971	0
290	20241018	153200	194821604	971	971	971	971	0
291	20241018	153100	194821604	971	971	971	971	0
292	20241018	153000	194821604	971	971	971	971	1486
293	20241018	152900	193378698	964	964	964	964	0
294	20241018	152800	193378698	964	964	964	964	0
295	20241018	152700	193378698	964	964	964	964	0
296	20241018	152600	193378698	964	964	964	964	0
297	20241018	152500	193378698	964	964	964	964	0
298	20241018	152400	193378698	964	964	964	964	0
299	20241018	152300	193378698	964	964	964	964	0
300	20241018	152200	193378698	964	964	964	964	0
301	20241018	152100	193378698	964	964	964	964	0
302	20241018	152000	193378698	964	964	964	964	0
303	20241018	151900	193378698	964	964	964	957	191
304	20241018	151800	193195879	955	965	965	955	2030
305	20241018	151700	191237176	965	962	965	962	1068
306	20241018	151600	190207839	961	961	961	958	190
307	20241018	151500	190025267	961	958	961	957	2429
308	20241018	151400	187700709	962	957	962	957	21
309	20241018	151300	187680522	963	963	963	963	1
310	20241018	151200	187679559	957	957	957	957	193
311	20241018	151100	187494858	954	950	954	950	241
312	20241018	151000	187265867	942	942	942	942	34
313	20241018	150900	187233839	951	942	951	942	2
314	20241018	150800	187231946	951	945	951	942	6319
315	20241018	150700	181260764	945	947	947	945	2010
316	20241018	150600	179361154	945	954	954	945	7473
317	20241018	150500	172256711	953	957	957	953	36
318	20241018	150400	172222399	957	957	957	957	37
319	20241018	150300	172186990	957	957	957	957	0
320	20241018	150200	172186990	957	958	958	957	220
321	20241018	150100	171976448	957	958	958	957	153
322	20241018	150000	171830001	957	957	957	957	0
323	20241018	145900	171830001	957	957	957	957	1
324	20241018	145800	171829044	950	958	958	950	5350
325	20241018	145700	166741800	957	959	960	957	4385
326	20241018	145600	162542364	959	965	965	958	2028
327	20241018	145500	160591024	966	966	966	966	0
328	20241018	145400	160591024	966	966	966	966	0
329	20241018	145300	160591024	966	966	966	966	396
330	20241018	145200	160208488	966	968	968	966	119
331	20241018	145100	160093336	970	970	970	970	0
332	20241018	145000	160093336	970	970	970	970	0
333	20241018	144900	160093336	970	970	970	970	0
334	20241018	144800	160093336	970	970	970	970	0
335	20241018	144700	160093336	970	970	970	970	0
336	20241018	144600	160093336	970	970	970	970	11
337	20241018	144500	160082666	971	971	971	971	0
338	20241018	144400	160082666	971	971	971	971	0
339	20241018	144300	160082666	971	971	971	971	0
340	20241018	144200	160082666	971	971	971	971	0
341	20241018	144100	160082666	971	971	971	971	0
342	20241018	144000	160082666	971	971	971	971	1
343	20241018	143900	160081695	968	968	968	968	5
344	20241018	143800	160076855	968	968	968	968	0
345	20241018	143700	160076855	968	968	968	968	300
346	20241018	143600	159786455	968	968	968	968	5
347	20241018	143500	159781615	965	965	965	965	0
348	20241018	143400	159781615	965	965	965	965	49
349	20241018	143300	159734330	964	964	964	964	0
350	20241018	143200	159734330	964	964	964	964	0
351	20241018	143100	159734330	964	964	964	964	0
352	20241018	143000	159734330	964	964	964	964	0
353	20241018	142900	159734330	964	964	964	964	0
354	20241018	142800	159734330	964	964	964	964	0
355	20241018	142700	159734330	964	964	964	964	0
356	20241018	142600	159734330	964	964	964	964	150
357	20241018	142500	159589730	964	964	964	964	0
358	20241018	142400	159589730	964	964	964	964	0
359	20241018	142300	159589730	964	964	964	964	0
360	20241018	142200	159589730	964	964	964	964	0
361	20241018	142100	159589730	964	964	964	964	0
362	20241018	142000	159589730	964	964	964	964	0
363	20241018	141900	159589730	964	964	964	964	0
364	20241018	141800	159589730	964	964	964	964	0
365	20241018	141700	159589730	964	964	964	964	10
366	20241018	141600	159580090	963	963	963	963	0
367	20241018	141500	159580090	963	963	963	963	95
368	20241018	141400	159488605	963	963	963	963	0
369	20241018	141300	159488605	963	963	963	963	0
370	20241018	141200	159488605	963	962	963	962	900
371	20241018	141100	158621911	962	957	962	957	20
372	20241018	141000	158602676	957	957	957	957	1300
373	20241018	140900	157358576	958	961	961	958	4766
374	20241018	140800	152787428	961	965	965	961	4350
375	20241018	140700	148598660	968	968	968	968	0
376	20241018	140600	148598660	968	968	968	968	0
377	20241018	140500	148598660	968	968	968	968	0
378	20241018	140400	148598660	968	968	968	968	38
379	20241018	140300	148561876	964	965	965	964	900
380	20241018	140200	147693871	965	965	965	965	0
381	20241018	140100	147693871	965	965	965	965	2
382	20241018	140000	147691941	964	964	964	964	0
383	20241018	135900	147691941	964	964	964	964	1
384	20241018	135800	147690977	964	964	964	964	1213
385	20241018	135700	146521645	964	964	964	964	0
386	20241018	135600	146521645	964	964	964	964	1
387	20241018	135500	146520681	964	964	964	964	1000
388	20241018	135400	145556681	968	968	968	968	8
389	20241018	135300	145548937	968	968	968	968	20
390	20241018	135200	145529577	965	965	965	965	94
391	20241018	135100	145438867	968	968	968	968	0
392	20241018	135000	145438867	968	968	968	968	20
393	20241018	134900	145419507	968	968	968	968	0
394	20241018	134800	145419507	968	968	968	968	0
395	20241018	134700	145419507	968	968	968	968	0
396	20241018	134600	145419507	968	968	968	968	0
397	20241018	134500	145419507	968	968	968	968	0
398	20241018	134400	145419507	968	968	968	968	5
399	20241018	134300	145414667	968	968	968	968	0
400	20241018	134200	145414667	968	968	968	968	0
401	20241018	134100	145414667	968	968	968	968	0
402	20241018	134000	145414667	968	968	968	968	180
403	20241018	133900	145240427	965	965	965	965	0
404	20241018	133800	145240427	965	964	965	964	2458
405	20241018	133700	142870774	964	964	964	964	600
406	20241018	133600	142292374	964	965	965	964	1000
407	20241018	133500	141327940	971	971	971	971	0
408	20241018	133400	141327940	971	971	971	971	0
409	20241018	133300	141327940	971	971	971	971	1
410	20241018	133200	141326969	964	964	964	964	0
411	20241018	133100	141326969	964	964	964	964	0
412	20241018	133000	141326969	964	964	964	964	0
413	20241018	132900	141326969	964	964	964	964	0
414	20241018	132800	141326969	964	964	964	964	0
415	20241018	132700	141326969	964	964	964	964	0
416	20241018	132600	141326969	964	964	964	964	0
417	20241018	132500	141326969	964	964	964	964	0
418	20241018	132400	141326969	964	964	964	964	0
419	20241018	132300	141326969	964	964	964	964	1
420	20241018	132200	141326005	964	966	966	964	846
421	20241018	132100	140510145	971	971	971	970	1197
422	20241018	132000	139348658	971	971	971	971	0
423	20241018	131900	139348658	971	971	971	971	0
424	20241018	131800	139348658	971	971	971	971	0
425	20241018	131700	139348658	971	971	971	971	0
426	20241018	131600	139348658	971	971	971	971	0
427	20241018	131500	139348658	971	971	971	965	15
428	20241018	131400	139334111	970	970	970	970	0
429	20241018	131300	139334111	970	970	970	970	10
430	20241018	131200	139324411	971	971	971	971	28
431	20241018	131100	139297223	971	965	971	965	1512
432	20241018	131000	137838077	965	965	965	965	1
433	20241018	130900	137837112	971	971	971	971	0
434	20241018	130800	137837112	971	971	971	971	1000
435	20241018	130700	136866112	971	971	971	971	30
436	20241018	130600	136836982	971	971	971	971	3
437	20241018	130500	136834069	971	971	971	971	1
438	20241018	130400	136833098	971	971	971	971	13
439	20241018	130300	136820475	971	971	971	971	0
440	20241018	130200	136820475	971	966	971	964	1007
441	20241018	130100	135848377	966	968	968	966	1000
442	20241018	130000	134881219	966	977	977	966	5627
443	20241018	125900	129444652	977	977	977	977	0
444	20241018	125800	129444652	977	977	977	977	0
445	20241018	125700	129444652	977	977	977	977	1
446	20241018	125600	129443675	966	966	966	966	0
447	20241018	125500	129443675	966	966	966	966	0
448	20241018	125400	129443675	966	966	966	966	0
449	20241018	125300	129443675	966	966	966	966	0
450	20241018	125200	129443675	966	966	966	966	350
451	20241018	125100	129105575	966	971	971	966	2000
452	20241018	125000	127167471	970	970	970	970	1000
453	20241018	124900	126197471	970	970	970	970	0
454	20241018	124800	126197471	970	970	970	970	0
455	20241018	124700	126197471	970	972	972	970	3475
456	20241018	124600	122822330	972	972	972	972	0
457	20241018	124500	122822330	972	972	972	972	33
458	20241018	124400	122790254	976	975	976	975	194
459	20241018	124300	122601084	975	975	975	975	555
460	20241018	124200	122059959	975	970	975	970	18
461	20241018	124100	122042414	970	976	976	970	7706
462	20241018	124000	114547975	976	980	980	975	8715
463	20241018	123900	106039701	980	980	980	980	10
464	20241018	123800	106029901	980	980	980	980	0
465	20241018	123700	106029901	980	980	980	980	1500
466	20241018	123600	104559901	980	982	982	980	500
467	20241018	123500	104069497	984	984	984	984	0
468	20241018	123400	104069497	984	984	984	984	11
469	20241018	123300	104058673	984	983	984	982	62
470	20241018	123200	103997785	983	984	984	983	9
471	20241018	123100	103988934	981	984	984	981	500
472	20241018	123000	103498309	992	992	992	992	1
473	20241018	122900	103497317	984	984	984	984	0
474	20241018	122800	103497317	984	984	984	984	0
475	20241018	122700	103497317	984	984	984	984	0
476	20241018	122600	103497317	984	984	984	984	15
477	20241018	122500	103482557	992	989	992	989	998
478	20241018	122400	102495532	989	989	989	989	1
479	20241018	122300	102494543	989	989	989	989	0
480	20241018	122200	102494543	989	989	989	989	0
481	20241018	122100	102494543	989	989	989	989	0
482	20241018	122000	102494543	989	989	989	989	0
483	20241018	121900	102494543	989	989	989	989	0
484	20241018	121800	102494543	989	989	989	989	1
485	20241018	121700	102493554	981	981	981	981	0
486	20241018	121600	102493554	981	985	985	981	124
487	20241018	121500	102371479	986	986	986	986	5081
488	20241018	121400	97361613	987	987	987	987	0
489	20241018	121300	97361613	987	987	987	987	1666
490	20241018	121200	95717271	991	991	991	991	0
491	20241018	121100	95717271	991	991	991	991	0
492	20241018	121000	95717271	991	991	991	991	1
493	20241018	120900	95716280	987	987	987	987	0
494	20241018	120800	95716280	987	987	987	987	1
495	20241018	120700	95715293	993	993	993	993	0
496	20241018	120600	95715293	993	993	993	993	0
497	20241018	120500	95715293	993	993	993	993	0
498	20241018	120400	95715293	993	987	993	987	54
499	20241018	120300	95661989	994	994	994	994	0
500	20241018	120200	95661989	994	994	994	994	0
501	20241018	120100	95661989	994	994	994	994	0
502	20241018	120000	95661989	994	994	994	994	0
503	20241018	115900	95661989	994	994	994	994	20
504	20241018	115800	95642109	994	988	994	987	328
505	20241018	115700	95318283	996	995	996	995	82
506	20241018	115600	95236692	994	993	994	993	926
507	20241018	115500	94316311	994	994	994	994	0
508	20241018	115400	94316311	994	990	994	990	51
509	20241018	115300	94265779	987	987	987	987	0
510	20241018	115200	94265779	987	987	987	987	0
511	20241018	115100	94265779	987	987	987	987	0
512	20241018	115000	94265779	987	987	987	987	0
513	20241018	114900	94265779	987	987	987	987	5
514	20241018	114800	94260844	990	990	990	990	0
515	20241018	114700	94260844	990	990	990	990	0
516	20241018	114600	94260844	990	990	990	990	1
517	20241018	114500	94259854	990	990	990	990	0
518	20241018	114400	94259854	990	988	990	988	23
519	20241018	114300	94237087	987	986	987	986	13
520	20241018	114200	94224268	985	985	985	985	0
521	20241018	114100	94224268	985	985	985	985	5
522	20241018	114000	94219343	986	986	987	986	1681
523	20241018	113900	92561876	987	991	991	987	4307
524	20241018	113800	88307541	991	995	996	991	179
525	20241018	113700	88129893	995	992	995	992	1003
526	20241018	113600	87134911	992	992	992	992	2
527	20241018	113500	87132927	992	991	992	991	12
528	20241018	113400	87121034	992	993	994	992	103
529	20241018	113300	87018805	994	996	996	994	122
530	20241018	113200	86897447	996	996	996	996	16
531	20241018	113100	86881511	1000	1000	1000	1000	11
532	20241018	113000	86870511	1000	1000	1000	1000	0
533	20241018	112900	86870511	1000	1000	1000	1000	0
534	20241018	112800	86870511	1000	1000	1000	1000	100
535	20241018	112700	86770511	1000	1000	1000	1000	0
536	20241018	112600	86770511	1000	997	1000	997	283
537	20241018	112500	86488357	999	999	1000	996	1121
538	20241018	112400	85368878	1001	1001	1001	1001	0
539	20241018	112300	85368878	1001	1000	1001	999	106
540	20241018	112200	85262910	1000	999	1000	998	63
541	20241018	112100	85199970	1000	1000	1000	1000	500
542	20241018	112000	84699970	1000	1000	1000	1000	0
543	20241018	111900	84699970	1000	1000	1000	1000	0
544	20241018	111800	84699970	1000	1000	1000	1000	1
545	20241018	111700	84698970	997	999	999	997	230
546	20241018	111600	84469558	1000	999	1000	999	318
547	20241018	111500	84151856	1000	999	1000	999	107
548	20241018	111400	84044957	999	999	999	999	0
549	20241018	111300	84044957	999	999	999	999	60
550	20241018	111200	83985017	1000	1000	1000	1000	0
551	20241018	111100	83985017	1000	1000	1000	1000	0
552	20241018	111000	83985017	1000	1000	1000	1000	1
553	20241018	110900	83984017	997	997	997	997	0
554	20241018	110800	83984017	997	997	997	997	74
555	20241018	110700	83910239	1000	1000	1000	1000	186
556	20241018	110600	83724239	1000	1000	1000	1000	0
557	20241018	110500	83724239	1000	1000	1000	1000	1
558	20241018	110400	83723239	999	999	999	999	0
559	20241018	110300	83723239	999	999	999	999	2
560	20241018	110200	83721241	1000	1000	1000	1000	0
561	20241018	110100	83721241	1000	1000	1000	1000	0
562	20241018	110000	83721241	1000	1000	1000	1000	1
563	20241018	105900	83720241	997	997	997	997	0
564	20241018	105800	83720241	997	997	997	997	43
565	20241018	105700	83677370	1001	1001	1001	1001	1
566	20241018	105600	83676369	997	998	998	997	566
567	20241018	105500	83112017	998	1000	1000	997	146
568	20241018	105400	82966299	1000	999	1003	999	5089
569	20241018	105300	77882229	999	1005	1005	999	138
570	20241018	105200	77744311	1003	1008	1008	1003	164
571	20241018	105100	77579629	1007	1007	1007	1007	106
572	20241018	105000	77472887	1001	1010	1010	1001	2185
573	20241018	104900	75283432	1010	1001	1010	1001	541
574	20241018	104800	74741597	1007	1006	1007	1006	19
575	20241018	104700	74722474	1006	1006	1006	1006	0
576	20241018	104600	74722474	1006	1000	1006	1000	17
577	20241018	104500	74705444	1011	998	1011	998	27
578	20241018	104400	74678313	1012	1010	1012	994	1518
579	20241018	104300	73154189	995	1007	1015	995	3207
580	20241018	104200	69931537	1006	1005	1020	999	1490
581	20241018	104100	68425199	1005	1005	1005	1005	400
582	20241018	104000	68023199	1005	992	1005	992	7803
583	20241018	103900	60254056	991	991	991	991	181
584	20241018	103800	60074685	991	991	991	991	871
585	20241018	103700	59211524	992	992	992	992	0
586	20241018	103600	59211524	992	992	992	992	0
587	20241018	103500	59211524	992	992	992	992	5929
588	20241018	103400	53329956	992	992	992	992	1097
589	20241018	103300	52241732	988	988	988	988	0
590	20241018	103200	52241732	988	988	988	988	0
591	20241018	103100	52241732	988	988	988	988	0
592	20241018	103000	52241732	988	988	988	988	0
593	20241018	102900	52241732	988	988	988	988	0
594	20241018	102800	52241732	988	988	988	988	0
595	20241018	102700	52241732	988	988	988	988	0
596	20241018	102600	52241732	988	988	988	988	73
597	20241018	102500	52169608	988	988	988	988	0
598	20241018	102400	52169608	988	988	988	988	299
599	20241018	102300	51874196	988	988	988	988	0
600	20241018	102200	51874196	988	988	988	988	8
601	20241018	102100	51866292	988	988	988	988	0
602	20241018	102000	51866292	988	988	988	988	100
603	20241018	101900	51767492	988	988	988	988	0
604	20241018	101800	51767492	988	988	988	988	0
605	20241018	101700	51767492	988	988	988	988	0
606	20241018	101600	51767492	988	988	988	988	0
607	20241018	101500	51767492	988	988	988	988	108
608	20241018	101400	51660788	988	988	988	988	419
609	20241018	101300	51246816	988	988	988	988	0
610	20241018	101200	51246816	988	993	993	988	10
611	20241018	101100	51236926	988	988	988	988	2
612	20241018	101000	51234950	994	994	994	994	36
613	20241018	100900	51199166	994	994	994	994	6
614	20241018	100800	51193202	995	995	995	995	0
615	20241018	100700	51193202	995	995	995	995	1
616	20241018	100600	51192207	993	995	995	993	12949
617	20241018	100500	38333833	994	992	994	992	1068
618	20241018	100400	37273358	993	993	993	993	0
619	20241018	100300	37273358	993	993	993	993	0
620	20241018	100200	37273358	993	993	993	993	0
621	20241018	100100	37273358	993	992	993	992	972
622	20241018	100000	36308998	993	993	993	993	0
623	20241018	095900	36308998	993	993	993	993	500
624	20241018	095800	35812498	993	993	993	993	3
625	20241018	095700	35809519	993	993	993	993	2
626	20241018	095600	35807533	987	987	987	987	330
627	20241018	095500	35481823	994	994	994	994	0
628	20241018	095400	35481823	994	994	994	994	1
629	20241018	095300	35480829	990	987	990	987	659
630	20241018	095200	34829962	986	986	986	986	0
631	20241018	095100	34829962	986	986	986	986	21
632	20241018	095000	34809256	986	986	986	986	1
633	20241018	094900	34808270	986	986	986	986	500
634	20241018	094800	34315270	986	986	986	986	5
635	20241018	094700	34310340	986	986	986	986	0
636	20241018	094600	34310340	986	986	986	986	695
637	20241018	094500	33625070	983	983	983	983	1027
638	20241018	094400	32615529	983	983	983	983	19
639	20241018	094300	32596852	983	983	983	983	1
640	20241018	094200	32595869	983	983	983	983	215
641	20241018	094100	32384524	983	983	983	983	16
642	20241018	094000	32368796	976	978	978	976	10000
643	20241018	093900	22600116	978	978	978	978	20
644	20241018	093800	22580556	978	979	979	978	2332
645	20241018	093700	20299827	979	979	979	979	13
646	20241018	093600	20287100	978	978	978	978	0
647	20241018	093500	20287100	978	978	978	978	0
648	20241018	093400	20287100	978	978	978	978	0
649	20241018	093300	20287100	978	978	978	978	0
650	20241018	093200	20287100	978	978	978	978	0
651	20241018	093100	20287100	978	978	978	978	0
652	20241018	093000	20287100	978	978	978	978	0
653	20241018	092900	20287100	978	978	978	978	30
654	20241018	092800	20257760	978	978	978	978	0
655	20241018	092700	20257760	978	978	978	978	0
656	20241018	092600	20257760	978	978	978	978	97
657	20241018	092500	20162894	978	978	978	978	11
658	20241018	092400	20152136	980	981	981	980	5706
659	20241018	092300	14554805	982	982	982	982	0
660	20241018	092200	14554805	982	982	982	982	2037
661	20241018	092100	12554471	991	983	991	983	51
662	20241018	092000	12504330	985	985	985	985	517
663	20241018	091900	11995085	985	985	985	985	0
664	20241018	091800	11995085	985	985	985	985	1601
665	20241018	091700	10418100	994	994	994	994	30
666	20241018	091600	10388280	996	996	996	996	0
667	20241018	091500	10388280	996	996	996	996	50
668	20241018	091400	10338480	982	993	993	982	500
669	20241018	091300	9846314	998	998	998	998	10
670	20241018	091200	9836334	998	998	998	998	550
671	20241018	091100	9287434	999	999	999	999	1000
672	20241018	091000	8288434	1000	989	1000	989	1176
673	20241018	090900	7118096	989	989	989	989	0
674	20241018	090800	7118096	989	989	989	989	97
675	20241018	090700	7022163	989	987	989	987	800
676	20241018	090600	6231455	987	981	987	981	303
677	20241018	090500	5933066	980	980	980	980	263
678	20241018	090400	5675326	981	981	981	980	1768
679	20241018	090300	3942649	981	980	981	980	406
680	20241018	090200	3544618	981	981	981	981	1502
681	20241018	090100	2071156	981	981	981	981	1026
682	20241018	090000	1064650	995	995	995	995	1070