KissMeData/184230/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203500	83592509	498	498	498	498	6166
3	20241018	203400	83592509	498	498	498	498	0
4	20241018	203300	83592509	498	498	498	498	0
5	20241018	203200	83592509	498	498	498	498	0
6	20241018	203100	83592509	498	498	498	498	0
7	20241018	203000	83592509	498	498	498	498	0
8	20241018	202900	83592509	498	498	498	498	0
9	20241018	202800	83592509	498	498	498	498	0
10	20241018	202700	83592509	498	498	498	498	0
11	20241018	202600	83592509	498	498	498	498	0
12	20241018	202500	83592509	498	498	498	498	0
13	20241018	202400	83592509	498	498	498	498	0
14	20241018	202300	83592509	498	498	498	498	0
15	20241018	202200	83592509	498	498	498	498	0
16	20241018	202100	83592509	498	498	498	498	0
17	20241018	202000	83592509	498	498	498	498	0
18	20241018	201900	83592509	498	498	498	498	0
19	20241018	201800	83592509	498	498	498	498	0
20	20241018	201700	83592509	498	498	498	498	0
21	20241018	201600	83592509	498	498	498	498	0
22	20241018	201500	83592509	498	498	498	498	0
23	20241018	201400	83592509	498	498	498	498	0
24	20241018	201300	83592509	498	498	498	498	0
25	20241018	201200	83592509	498	498	498	498	0
26	20241018	201100	83592509	498	498	498	498	0
27	20241018	201000	83592509	498	498	498	498	0
28	20241018	200900	83592509	498	498	498	498	0
29	20241018	200800	83592509	498	498	498	498	0
30	20241018	200700	83592509	498	498	498	498	0
31	20241018	200600	83592509	498	498	498	498	0
32	20241018	200500	83592509	498	498	498	498	6166
33	20241018	200400	83592509	498	498	498	498	0
34	20241018	200300	83592509	498	498	498	498	0
35	20241018	200200	83592509	498	498	498	498	0
36	20241018	200100	83592509	498	498	498	498	0
37	20241018	200000	83592509	498	498	498	498	0
38	20241018	195900	83592509	498	498	498	498	0
39	20241018	195800	83592509	498	498	498	498	0
40	20241018	195700	83592509	498	498	498	498	0
41	20241018	195600	83592509	498	498	498	498	0
42	20241018	195500	83592509	498	498	498	498	0
43	20241018	195400	83592509	498	498	498	498	0
44	20241018	195300	83592509	498	498	498	498	0
45	20241018	195200	83592509	498	498	498	498	0
46	20241018	195100	83592509	498	498	498	498	0
47	20241018	195000	83592509	498	498	498	498	0
48	20241018	194900	83592509	498	498	498	498	0
49	20241018	194800	83592509	498	498	498	498	0
50	20241018	194700	83592509	498	498	498	498	0
51	20241018	194600	83592509	498	498	498	498	0
52	20241018	194500	83592509	498	498	498	498	0
53	20241018	194400	83592509	498	498	498	498	0
54	20241018	194300	83592509	498	498	498	498	0
55	20241018	194200	83592509	498	498	498	498	0
56	20241018	194100	83592509	498	498	498	498	0
57	20241018	194000	83592509	498	498	498	498	0
58	20241018	193900	83592509	498	498	498	498	0
59	20241018	193800	83592509	498	498	498	498	0
60	20241018	193700	83592509	498	498	498	498	0
61	20241018	193600	83592509	498	498	498	498	0
62	20241018	193500	83592509	498	498	498	498	6166
63	20241018	193400	83592509	498	498	498	498	0
64	20241018	193300	83592509	498	498	498	498	0
65	20241018	193200	83592509	498	498	498	498	0
66	20241018	193100	83592509	498	498	498	498	0
67	20241018	193000	83592509	498	498	498	498	0
68	20241018	192900	83592509	498	498	498	498	0
69	20241018	192800	83592509	498	498	498	498	0
70	20241018	192700	83592509	498	498	498	498	0
71	20241018	192600	83592509	498	498	498	498	0
72	20241018	192500	83592509	498	498	498	498	0
73	20241018	192400	83592509	498	498	498	498	0
74	20241018	192300	83592509	498	498	498	498	0
75	20241018	192200	83592509	498	498	498	498	0
76	20241018	192100	83592509	498	498	498	498	0
77	20241018	192000	83592509	498	498	498	498	0
78	20241018	191900	83592509	498	498	498	498	0
79	20241018	191800	83592509	498	498	498	498	0
80	20241018	191700	83592509	498	498	498	498	0
81	20241018	191600	83592509	498	498	498	498	0
82	20241018	191500	83592509	498	498	498	498	0
83	20241018	191400	83592509	498	498	498	498	0
84	20241018	191300	83592509	498	498	498	498	0
85	20241018	191200	83592509	498	498	498	498	0
86	20241018	191100	83592509	498	498	498	498	0
87	20241018	191000	83592509	498	498	498	498	0
88	20241018	190900	83592509	498	498	498	498	0
89	20241018	190800	83592509	498	498	498	498	0
90	20241018	190700	83592509	498	498	498	498	0
91	20241018	190600	83592509	498	498	498	498	0
92	20241018	190500	83592509	498	498	498	498	6166
93	20241018	190400	83592509	498	498	498	498	0
94	20241018	190300	83592509	498	498	498	498	0
95	20241018	190200	83592509	498	498	498	498	0
96	20241018	190100	83592509	498	498	498	498	0
97	20241018	190000	83592509	498	498	498	498	0
98	20241018	185900	83592509	498	498	498	498	0
99	20241018	185800	83592509	498	498	498	498	0
100	20241018	185700	83592509	498	498	498	498	0
101	20241018	185600	83592509	498	498	498	498	0
102	20241018	185500	83592509	498	498	498	498	0
103	20241018	185400	83592509	498	498	498	498	0
104	20241018	185300	83592509	498	498	498	498	0
105	20241018	185200	83592509	498	498	498	498	0
106	20241018	185100	83592509	498	498	498	498	0
107	20241018	185000	83592509	498	498	498	498	0
108	20241018	184900	83592509	498	498	498	498	0
109	20241018	184800	83592509	498	498	498	498	0
110	20241018	184700	83592509	498	498	498	498	0
111	20241018	184600	83592509	498	498	498	498	0
112	20241018	184500	83592509	498	498	498	498	0
113	20241018	184400	83592509	498	498	498	498	0
114	20241018	184300	83592509	498	498	498	498	0
115	20241018	184200	83592509	498	498	498	498	0
116	20241018	184100	83592509	498	498	498	498	0
117	20241018	184000	83592509	498	498	498	498	0
118	20241018	183900	83592509	498	498	498	498	0
119	20241018	183800	83592509	498	498	498	498	0
120	20241018	183700	83592509	498	498	498	498	0
121	20241018	183600	83592509	498	498	498	498	0
122	20241018	183500	83592509	498	498	498	498	6166
123	20241018	183400	83592509	498	498	498	498	0
124	20241018	183300	83592509	498	498	498	498	0
125	20241018	183200	83592509	498	498	498	498	0
126	20241018	183100	83592509	498	498	498	498	0
127	20241018	183000	83592509	498	498	498	498	0
128	20241018	182900	83592509	498	498	498	498	0
129	20241018	182800	83592509	498	498	498	498	0
130	20241018	182700	83592509	498	498	498	498	0
131	20241018	182600	83592509	498	498	498	498	0
132	20241018	182500	83592509	498	498	498	498	0
133	20241018	182400	83592509	498	498	498	498	0
134	20241018	182300	83592509	498	498	498	498	0
135	20241018	182200	83592509	498	498	498	498	0
136	20241018	182100	83592509	498	498	498	498	0
137	20241018	182000	83592509	498	498	498	498	0
138	20241018	181900	83592509	498	498	498	498	0
139	20241018	181800	83592509	498	498	498	498	0
140	20241018	181700	83592509	498	498	498	498	0
141	20241018	181600	83592509	498	498	498	498	0
142	20241018	181500	83592509	498	498	498	498	0
143	20241018	181400	83592509	498	498	498	498	0
144	20241018	181300	83592509	498	498	498	498	0
145	20241018	181200	83592509	498	498	498	498	0
146	20241018	181100	83592509	498	498	498	498	0
147	20241018	181000	83592509	498	498	498	498	0
148	20241018	180900	83592509	498	498	498	498	0
149	20241018	180800	83592509	498	498	498	498	0
150	20241018	180700	83592509	498	498	498	498	0
151	20241018	180600	83592509	498	498	498	498	0
152	20241018	180500	83592509	498	498	498	498	6166
153	20241018	180400	83592509	498	498	498	498	0
154	20241018	180300	83592509	498	498	498	498	0
155	20241018	180200	83592509	498	498	498	498	0
156	20241018	180100	83592509	498	498	498	498	0
157	20241018	180000	83592509	498	498	498	498	0
158	20241018	175900	83592509	498	498	498	498	0
159	20241018	175800	83592509	498	498	498	498	0
160	20241018	175700	83592509	498	498	498	498	0
161	20241018	175600	83592509	498	498	498	498	0
162	20241018	175500	83592509	498	498	498	498	0
163	20241018	175400	83592509	498	498	498	498	0
164	20241018	175300	83592509	498	498	498	498	0
165	20241018	175200	83592509	498	498	498	498	0
166	20241018	175100	83592509	498	498	498	498	0
167	20241018	175000	83592509	498	498	498	498	0
168	20241018	174900	83592509	498	498	498	498	0
169	20241018	174800	83592509	498	498	498	498	0
170	20241018	174700	83592509	498	498	498	498	0
171	20241018	174600	83592509	498	498	498	498	0
172	20241018	174500	83592509	498	498	498	498	0
173	20241018	174400	83592509	498	498	498	498	0
174	20241018	174300	83592509	498	498	498	498	0
175	20241018	174200	83592509	498	498	498	498	0
176	20241018	174100	83592509	498	498	498	498	0
177	20241018	174000	83592509	498	498	498	498	0
178	20241018	173900	83592509	498	498	498	498	0
179	20241018	173800	83592509	498	498	498	498	0
180	20241018	173700	83592509	498	498	498	498	0
181	20241018	173600	83592509	498	498	498	498	0
182	20241018	173500	83592509	498	498	498	498	6166
183	20241018	173400	83592509	498	498	498	498	0
184	20241018	173300	83592509	498	498	498	498	0
185	20241018	173200	83592509	498	498	498	498	0
186	20241018	173100	83592509	498	498	498	498	0
187	20241018	173000	83592509	498	498	498	498	0
188	20241018	172900	83592509	498	498	498	498	0
189	20241018	172800	83592509	498	498	498	498	0
190	20241018	172700	83592509	498	498	498	498	0
191	20241018	172600	83592509	498	498	498	498	0
192	20241018	172500	83592509	498	498	498	498	0
193	20241018	172400	83592509	498	498	498	498	0
194	20241018	172300	83592509	498	498	498	498	0
195	20241018	172200	83592509	498	498	498	498	0
196	20241018	172100	83592509	498	498	498	498	0
197	20241018	172000	83592509	498	498	498	498	0
198	20241018	171900	83592509	498	498	498	498	0
199	20241018	171800	83592509	498	498	498	498	0
200	20241018	171700	83592509	498	498	498	498	0
201	20241018	171600	83592509	498	498	498	498	0
202	20241018	171500	83592509	498	498	498	498	0
203	20241018	171400	83592509	498	498	498	498	0
204	20241018	171300	83592509	498	498	498	498	0
205	20241018	171200	83592509	498	498	498	498	0
206	20241018	171100	83592509	498	498	498	498	0
207	20241018	171000	83592509	498	498	498	498	0
208	20241018	170900	83592509	498	498	498	498	0
209	20241018	170800	83592509	498	498	498	498	0
210	20241018	170700	83592509	498	498	498	498	0
211	20241018	170600	83592509	498	498	498	498	0
212	20241018	170500	83592509	498	498	498	498	6166
213	20241018	170400	83592509	498	498	498	498	0
214	20241018	170300	83592509	498	498	498	498	0
215	20241018	170200	83592509	498	498	498	498	0
216	20241018	170100	83592509	498	498	498	498	0
217	20241018	170000	83592509	498	498	498	498	0
218	20241018	165900	83592509	498	498	498	498	0
219	20241018	165800	83592509	498	498	498	498	0
220	20241018	165700	83592509	498	498	498	498	0
221	20241018	165600	83592509	498	498	498	498	0
222	20241018	165500	83592509	498	498	498	498	0
223	20241018	165400	83592509	498	498	498	498	0
224	20241018	165300	83592509	498	498	498	498	0
225	20241018	165200	83592509	498	498	498	498	0
226	20241018	165100	83592509	498	498	498	498	0
227	20241018	165000	83592509	498	498	498	498	0
228	20241018	164900	83592509	498	498	498	498	0
229	20241018	164800	83592509	498	498	498	498	0
230	20241018	164700	83592509	498	498	498	498	0
231	20241018	164600	83592509	498	498	498	498	0
232	20241018	164500	83592509	498	498	498	498	0
233	20241018	164400	83592509	498	498	498	498	0
234	20241018	164300	83592509	498	498	498	498	0
235	20241018	164200	83592509	498	498	498	498	0
236	20241018	164100	83592509	498	498	498	498	0
237	20241018	164000	83592509	498	498	498	498	0
238	20241018	163900	83592509	498	498	498	498	0
239	20241018	163800	83592509	498	498	498	498	0
240	20241018	163700	83592509	498	498	498	498	0
241	20241018	163600	83592509	498	498	498	498	0
242	20241018	163500	83592509	498	498	498	498	6166
243	20241018	163400	83592509	498	498	498	498	0
244	20241018	163300	83592509	498	498	498	498	0
245	20241018	163200	83592509	498	498	498	498	0
246	20241018	163100	83592509	498	498	498	498	0
247	20241018	163000	83592509	498	498	498	498	0
248	20241018	162900	83592509	498	498	498	498	0
249	20241018	162800	83592509	498	498	498	498	0
250	20241018	162700	83592509	498	498	498	498	0
251	20241018	162600	83592509	498	498	498	498	0
252	20241018	162500	83592509	498	498	498	498	0
253	20241018	162400	83592509	498	498	498	498	0
254	20241018	162300	83592509	498	498	498	498	0
255	20241018	162200	83592509	498	498	498	498	0
256	20241018	162100	83592509	498	498	498	498	0
257	20241018	162000	83592509	498	498	498	498	0
258	20241018	161900	83592509	498	498	498	498	0
259	20241018	161800	83592509	498	498	498	498	0
260	20241018	161700	83592509	498	498	498	498	0
261	20241018	161600	83592509	498	498	498	498	0
262	20241018	161500	83592509	498	498	498	498	0
263	20241018	161400	83592509	498	498	498	498	0
264	20241018	161300	83592509	498	498	498	498	0
265	20241018	161200	83592509	498	498	498	498	0
266	20241018	161100	83592509	498	498	498	498	0
267	20241018	161000	83592509	498	498	498	498	0
268	20241018	160900	83592509	498	498	498	498	0
269	20241018	160800	83592509	498	498	498	498	0
270	20241018	160700	83592509	498	498	498	498	0
271	20241018	160600	83592509	498	498	498	498	0
272	20241018	160500	83592509	498	498	498	498	6166
273	20241018	160400	83592509	498	498	498	498	0
274	20241018	160300	83592509	498	498	498	498	0
275	20241018	160200	83592509	498	498	498	498	0
276	20241018	160100	83592509	498	498	498	498	0
277	20241018	160000	83592509	498	498	498	498	0
278	20241018	155900	83592509	498	498	498	498	0
279	20241018	155800	83592509	498	498	498	498	0
280	20241018	155700	83592509	498	498	498	498	0
281	20241018	155600	83592509	498	498	498	498	0
282	20241018	155500	83592509	498	498	498	498	0
283	20241018	155400	83592509	498	498	498	498	0
284	20241018	155300	83592509	498	498	498	498	0
285	20241018	155200	83592509	498	498	498	498	0
286	20241018	155100	83592509	498	498	498	498	0
287	20241018	155000	83592509	498	498	498	498	0
288	20241018	154900	83592509	498	498	498	498	0
289	20241018	154800	83592509	498	498	498	498	0
290	20241018	154700	83592509	498	498	498	498	0
291	20241018	154600	83592509	498	498	498	498	0
292	20241018	154500	83592509	498	498	498	498	0
293	20241018	154400	83592509	498	498	498	498	0
294	20241018	154300	83592509	498	498	498	498	0
295	20241018	154200	83592509	498	498	498	498	0
296	20241018	154100	83592509	498	498	498	498	0
297	20241018	154000	83592509	498	498	498	498	0
298	20241018	153900	83592509	498	498	498	498	0
299	20241018	153800	83592509	498	498	498	498	0
300	20241018	153700	83592509	498	498	498	498	0
301	20241018	153600	83592509	498	498	498	498	0
302	20241018	153500	83592509	498	498	498	498	6166
303	20241018	153400	83592509	498	498	498	498	0
304	20241018	153300	83592509	498	498	498	498	0
305	20241018	153200	83592509	498	498	498	498	0
306	20241018	153100	83592509	498	498	498	498	0
307	20241018	153000	83592509	498	498	498	498	6166
308	20241018	152900	80521841	503	503	503	503	0
309	20241018	152800	80521841	503	503	503	503	0
310	20241018	152700	80521841	503	503	503	503	0
311	20241018	152600	80521841	503	503	503	503	0
312	20241018	152500	80521841	503	503	503	503	0
313	20241018	152400	80521841	503	503	503	503	0
314	20241018	152300	80521841	503	503	503	503	0
315	20241018	152200	80521841	503	503	503	503	0
316	20241018	152100	80521841	503	503	503	503	0
317	20241018	152000	80521841	503	503	503	503	0
318	20241018	151900	80521841	503	503	503	503	0
319	20241018	151800	80521841	503	503	503	503	0
320	20241018	151700	80521841	503	503	503	503	0
321	20241018	151600	80521841	503	503	503	503	1
322	20241018	151500	80521338	502	502	502	502	0
323	20241018	151400	80521338	502	502	502	502	54
324	20241018	151300	80494230	502	502	502	502	500
325	20241018	151200	80243230	501	501	501	501	0
326	20241018	151100	80243230	501	501	501	501	343
327	20241018	151000	80071387	501	501	501	501	0
328	20241018	150900	80071387	501	501	501	501	0
329	20241018	150800	80071387	501	501	501	501	0
330	20241018	150700	80071387	501	501	501	501	0
331	20241018	150600	80071387	501	501	501	501	117
332	20241018	150500	80012770	502	502	502	502	0
333	20241018	150400	80012770	502	502	502	502	0
334	20241018	150300	80012770	502	502	502	502	0
335	20241018	150200	80012770	502	502	502	502	298
336	20241018	150100	79863174	502	502	502	502	0
337	20241018	150000	79863174	502	502	502	502	0
338	20241018	145900	79863174	502	502	502	502	10
339	20241018	145800	79858154	501	501	501	501	1000
340	20241018	145700	79357154	502	502	502	502	0
341	20241018	145600	79357154	502	502	502	502	0
342	20241018	145500	79357154	502	502	502	502	30
343	20241018	145400	79342094	502	502	502	502	50
344	20241018	145300	79316994	502	502	502	502	20
345	20241018	145200	79306954	503	503	503	503	2
346	20241018	145100	79305948	501	501	501	501	0
347	20241018	145000	79305948	501	501	501	501	0
348	20241018	144900	79305948	501	501	501	501	0
349	20241018	144800	79305948	501	501	501	501	100
350	20241018	144700	79255848	503	503	503	503	0
351	20241018	144600	79255848	503	503	503	503	0
352	20241018	144500	79255848	503	503	503	503	100
353	20241018	144400	79205548	503	503	503	503	0
354	20241018	144300	79205548	503	503	503	503	0
355	20241018	144200	79205548	503	503	503	503	0
356	20241018	144100	79205548	503	503	503	503	0
357	20241018	144000	79205548	503	503	503	503	0
358	20241018	143900	79205548	503	503	503	503	1
359	20241018	143800	79205045	501	501	501	501	0
360	20241018	143700	79205045	501	501	501	501	0
361	20241018	143600	79205045	501	501	501	501	0
362	20241018	143500	79205045	501	501	501	501	3500
363	20241018	143400	77451545	501	501	501	501	0
364	20241018	143300	77451545	501	500	501	500	61
365	20241018	143200	77421044	500	500	500	500	0
366	20241018	143100	77421044	500	500	500	500	0
367	20241018	143000	77421044	500	500	500	500	1
368	20241018	142900	77420544	499	499	499	499	0
369	20241018	142800	77420544	499	499	499	499	0
370	20241018	142700	77420544	499	499	499	499	0
371	20241018	142600	77420544	499	499	499	499	0
372	20241018	142500	77420544	499	499	499	499	0
373	20241018	142400	77420544	499	499	499	499	0
374	20241018	142300	77420544	499	499	499	499	2
375	20241018	142200	77419546	500	500	500	500	5
376	20241018	142100	77417046	499	499	499	499	0
377	20241018	142000	77417046	499	499	499	499	0
378	20241018	141900	77417046	499	499	499	499	3100
379	20241018	141800	75870146	498	500	500	498	2400
380	20241018	141700	74674614	502	502	502	502	0
381	20241018	141600	74674614	502	502	502	502	0
382	20241018	141500	74674614	502	502	502	502	0
383	20241018	141400	74674614	502	502	502	502	0
384	20241018	141300	74674614	502	502	502	502	0
385	20241018	141200	74674614	502	502	502	502	0
386	20241018	141100	74674614	502	502	502	502	1
387	20241018	141000	74674112	500	500	500	500	0
388	20241018	140900	74674112	500	500	500	500	2934
389	20241018	140800	73207112	500	500	500	500	201
390	20241018	140700	73106612	497	497	497	497	0
391	20241018	140600	73106612	497	497	497	497	0
392	20241018	140500	73106612	497	499	499	497	5000
393	20241018	140400	70618551	498	498	498	498	0
394	20241018	140300	70618551	498	498	498	498	0
395	20241018	140200	70618551	498	498	498	498	0
396	20241018	140100	70618551	498	499	499	498	2500
397	20241018	140000	69373351	497	502	502	497	19000
398	20241018	135900	59894986	503	503	503	503	0
399	20241018	135800	59894986	503	503	503	503	0
400	20241018	135700	59894986	503	503	503	503	0
401	20241018	135600	59894986	503	503	503	503	0
402	20241018	135500	59894986	503	503	503	503	0
403	20241018	135400	59894986	503	503	503	503	200
404	20241018	135300	59794386	503	503	503	503	0
405	20241018	135200	59794386	503	503	503	503	95
406	20241018	135100	59746601	501	501	501	501	0
407	20241018	135000	59746601	501	501	501	501	0
408	20241018	134900	59746601	501	501	501	501	0
409	20241018	134800	59746601	501	501	501	501	1
410	20241018	134700	59746100	501	501	501	501	2
411	20241018	134600	59745098	501	503	503	501	1373
412	20241018	134500	59055874	505	505	505	505	1
413	20241018	134400	59055369	503	503	503	503	0
414	20241018	134300	59055369	503	503	503	503	0
415	20241018	134200	59055369	503	503	503	503	0
416	20241018	134100	59055369	503	503	503	503	0
417	20241018	134000	59055369	503	503	503	503	0
418	20241018	133900	59055369	503	503	503	503	0
419	20241018	133800	59055369	503	503	503	503	0
420	20241018	133700	59055369	503	503	503	503	0
421	20241018	133600	59055369	503	503	503	503	0
422	20241018	133500	59055369	503	504	504	503	1000
423	20241018	133400	58552365	502	502	502	502	0
424	20241018	133300	58552365	502	502	502	502	0
425	20241018	133200	58552365	502	502	502	502	0
426	20241018	133100	58552365	502	502	502	502	0
427	20241018	133000	58552365	502	502	502	502	0
428	20241018	132900	58552365	502	502	502	502	0
429	20241018	132800	58552365	502	502	502	502	0
430	20241018	132700	58552365	502	502	502	502	0
431	20241018	132600	58552365	502	502	502	502	0
432	20241018	132500	58552365	502	502	502	502	0
433	20241018	132400	58552365	502	502	502	502	0
434	20241018	132300	58552365	502	502	502	502	0
435	20241018	132200	58552365	502	502	502	502	700
436	20241018	132100	58200965	507	507	507	507	0
437	20241018	132000	58200965	507	507	507	507	0
438	20241018	131900	58200965	507	507	507	507	0
439	20241018	131800	58200965	507	507	507	507	0
440	20241018	131700	58200965	507	507	507	507	0
441	20241018	131600	58200965	507	507	507	507	0
442	20241018	131500	58200965	507	507	507	507	2
443	20241018	131400	58199951	506	506	506	506	0
444	20241018	131300	58199951	506	506	506	506	0
445	20241018	131200	58199951	506	506	506	506	0
446	20241018	131100	58199951	506	506	506	506	0
447	20241018	131000	58199951	506	506	506	506	0
448	20241018	130900	58199951	506	506	506	506	0
449	20241018	130800	58199951	506	505	506	505	2
450	20241018	130700	58198940	502	502	502	502	174
451	20241018	130600	58111592	501	501	501	501	0
452	20241018	130500	58111592	501	501	501	501	1084
453	20241018	130400	57568508	501	502	502	501	123
454	20241018	130300	57506874	504	504	504	504	0
455	20241018	130200	57506874	504	504	504	504	0
456	20241018	130100	57506874	504	504	504	504	0
457	20241018	130000	57506874	504	504	504	504	0
458	20241018	125900	57506874	504	504	504	504	0
459	20241018	125800	57506874	504	504	504	504	0
460	20241018	125700	57506874	504	504	504	504	0
461	20241018	125600	57506874	504	504	504	504	0
462	20241018	125500	57506874	504	504	504	504	0
463	20241018	125400	57506874	504	503	504	503	5
464	20241018	125300	57504358	503	503	503	503	11
465	20241018	125200	57498825	503	503	503	503	3
466	20241018	125100	57497316	503	503	503	503	1
467	20241018	125000	57496813	502	502	502	502	0
468	20241018	124900	57496813	502	502	502	502	0
469	20241018	124800	57496813	502	502	503	502	1004
470	20241018	124700	56992804	502	500	502	500	224
471	20241018	124600	56880478	500	502	502	500	487
472	20241018	124500	56636205	501	501	501	500	58
473	20241018	124400	56607203	502	501	502	501	122
474	20241018	124300	56545960	507	507	507	507	0
475	20241018	124200	56545960	507	501	507	500	11674
476	20241018	124100	50708943	501	501	501	501	910
477	20241018	124000	50253033	501	501	501	501	0
478	20241018	123900	50253033	501	502	502	501	7744
479	20241018	123800	46373287	503	503	503	503	0
480	20241018	123700	46373287	503	503	503	503	2
481	20241018	123600	46372281	503	503	503	503	2
482	20241018	123500	46371275	502	502	502	502	0
483	20241018	123400	46371275	502	503	503	502	4566
484	20241018	123300	44079105	503	505	505	503	6800
485	20241018	123200	40655309	507	507	507	507	0
486	20241018	123100	40655309	507	507	507	507	152
487	20241018	123000	40578245	507	507	507	507	4
488	20241018	122900	40576217	505	505	505	505	0
489	20241018	122800	40576217	505	504	505	504	1000
490	20241018	122700	40071422	504	504	504	504	195
491	20241018	122600	39973142	504	504	504	504	2602
492	20241018	122500	38661734	504	506	506	504	9087
493	20241018	122400	34073163	508	508	508	508	0
494	20241018	122300	34073163	508	508	508	508	0
495	20241018	122200	34073163	508	508	508	508	0
496	20241018	122100	34073163	508	508	508	508	0
497	20241018	122000	34073163	508	508	508	508	0
498	20241018	121900	34073163	508	508	508	508	0
499	20241018	121800	34073163	508	508	508	508	0
500	20241018	121700	34073163	508	508	508	508	0
501	20241018	121600	34073163	508	508	508	508	0
502	20241018	121500	34073163	508	508	508	508	0
503	20241018	121400	34073163	508	508	508	508	0
504	20241018	121300	34073163	508	508	508	508	0
505	20241018	121200	34073163	508	508	508	508	0
506	20241018	121100	34073163	508	508	508	508	0
507	20241018	121000	34073163	508	508	508	508	0
508	20241018	120900	34073163	508	508	508	508	0
509	20241018	120800	34073163	508	508	508	508	0
510	20241018	120700	34073163	508	508	508	508	0
511	20241018	120600	34073163	508	508	508	508	0
512	20241018	120500	34073163	508	508	508	508	0
513	20241018	120400	34073163	508	508	508	508	0
514	20241018	120300	34073163	508	508	508	508	0
515	20241018	120200	34073163	508	508	508	508	0
516	20241018	120100	34073163	508	508	508	508	0
517	20241018	120000	34073163	508	508	508	508	0
518	20241018	115900	34073163	508	508	508	508	0
519	20241018	115800	34073163	508	508	508	508	0
520	20241018	115700	34073163	508	508	508	508	0
521	20241018	115600	34073163	508	508	508	508	0
522	20241018	115500	34073163	508	508	508	508	0
523	20241018	115400	34073163	508	508	508	508	0
524	20241018	115300	34073163	508	508	508	508	0
525	20241018	115200	34073163	508	508	508	508	0
526	20241018	115100	34073163	508	508	508	508	0
527	20241018	115000	34073163	508	508	508	508	0
528	20241018	114900	34073163	508	508	508	508	0
529	20241018	114800	34073163	508	508	508	508	0
530	20241018	114700	34073163	508	508	508	508	0
531	20241018	114600	34073163	508	508	508	508	0
532	20241018	114500	34073163	508	508	508	508	0
533	20241018	114400	34073163	508	508	508	508	50
534	20241018	114300	34047763	505	505	505	505	0
535	20241018	114200	34047763	505	505	505	505	0
536	20241018	114100	34047763	505	505	505	505	0
537	20241018	114000	34047763	505	505	505	505	0
538	20241018	113900	34047763	505	505	505	505	0
539	20241018	113800	34047763	505	505	505	505	0
540	20241018	113700	34047763	505	505	505	505	0
541	20241018	113600	34047763	505	505	505	505	0
542	20241018	113500	34047763	505	505	505	505	0
543	20241018	113400	34047763	505	505	505	505	0
544	20241018	113300	34047763	505	505	505	505	0
545	20241018	113200	34047763	505	505	505	505	0
546	20241018	113100	34047763	505	505	505	505	0
547	20241018	113000	34047763	505	505	505	505	0
548	20241018	112900	34047763	505	505	505	505	0
549	20241018	112800	34047763	505	507	507	505	4518
550	20241018	112700	31766134	508	508	508	508	0
551	20241018	112600	31766134	508	508	508	508	0
552	20241018	112500	31766134	508	508	508	508	0
553	20241018	112400	31766134	508	508	508	508	0
554	20241018	112300	31766134	508	508	508	508	1315
555	20241018	112200	31098114	509	510	510	509	2660
556	20241018	112100	29744164	512	511	512	511	11
557	20241018	112000	29738542	509	508	509	508	6200
558	20241018	111900	26582794	508	508	508	508	0
559	20241018	111800	26582794	508	508	508	508	0
560	20241018	111700	26582794	508	508	508	508	0
561	20241018	111600	26582794	508	508	508	508	30
562	20241018	111500	26567554	508	508	508	508	0
563	20241018	111400	26567554	508	508	508	508	0
564	20241018	111300	26567554	508	508	508	508	0
565	20241018	111200	26567554	508	508	508	508	0
566	20241018	111100	26567554	508	508	508	508	0
567	20241018	111000	26567554	508	508	508	508	0
568	20241018	110900	26567554	508	508	508	508	0
569	20241018	110800	26567554	508	508	508	508	0
570	20241018	110700	26567554	508	508	508	508	0
571	20241018	110600	26567554	508	508	508	508	0
572	20241018	110500	26567554	508	508	508	508	0
573	20241018	110400	26567554	508	508	508	508	0
574	20241018	110300	26567554	508	508	508	508	0
575	20241018	110200	26567554	508	508	508	508	0
576	20241018	110100	26567554	508	508	508	508	0
577	20241018	110000	26567554	508	508	508	508	50
578	20241018	105900	26542154	508	508	508	508	0
579	20241018	105800	26542154	508	508	508	508	1
580	20241018	105700	26541646	508	508	508	508	0
581	20241018	105600	26541646	508	508	508	508	0
582	20241018	105500	26541646	508	508	508	508	0
583	20241018	105400	26541646	508	508	508	508	0
584	20241018	105300	26541646	508	508	508	508	0
585	20241018	105200	26541646	508	508	508	508	0
586	20241018	105100	26541646	508	508	508	508	0
587	20241018	105000	26541646	508	508	508	508	0
588	20241018	104900	26541646	508	508	508	508	0
589	20241018	104800	26541646	508	508	508	508	0
590	20241018	104700	26541646	508	508	508	508	0
591	20241018	104600	26541646	508	508	508	508	0
592	20241018	104500	26541646	508	508	508	508	0
593	20241018	104400	26541646	508	508	508	508	1
594	20241018	104300	26541138	505	505	505	505	0
595	20241018	104200	26541138	505	505	505	505	0
596	20241018	104100	26541138	505	505	505	505	0
597	20241018	104000	26541138	505	505	505	505	0
598	20241018	103900	26541138	505	505	505	505	28
599	20241018	103800	26526998	505	505	505	505	0
600	20241018	103700	26526998	505	505	505	505	0
601	20241018	103600	26526998	505	505	505	505	51
602	20241018	103500	26501243	509	509	509	509	0
603	20241018	103400	26501243	509	509	509	509	0
604	20241018	103300	26501243	509	509	509	509	0
605	20241018	103200	26501243	509	509	509	509	0
606	20241018	103100	26501243	509	509	509	509	0
607	20241018	103000	26501243	509	509	509	509	0
608	20241018	102900	26501243	509	509	509	509	0
609	20241018	102800	26501243	509	509	509	509	0
610	20241018	102700	26501243	509	509	509	509	1
611	20241018	102600	26500734	507	507	507	507	800
612	20241018	102500	26095134	507	507	507	507	0
613	20241018	102400	26095134	507	507	507	507	1011
614	20241018	102300	25582557	506	506	506	506	0
615	20241018	102200	25582557	506	506	506	506	0
616	20241018	102100	25582557	506	506	506	506	0
617	20241018	102000	25582557	506	506	506	506	0
618	20241018	101900	25582557	506	506	506	506	0
619	20241018	101800	25582557	506	507	507	506	599
620	20241018	101700	25279452	508	508	508	508	0
621	20241018	101600	25279452	508	508	508	508	0
622	20241018	101500	25279452	508	508	508	508	0
623	20241018	101400	25279452	508	508	508	508	0
624	20241018	101300	25279452	508	508	508	508	0
625	20241018	101200	25279452	508	508	508	508	0
626	20241018	101100	25279452	508	508	508	508	0
627	20241018	101000	25279452	508	508	508	508	1
628	20241018	100900	25278944	507	507	507	507	0
629	20241018	100800	25278944	507	507	507	507	0
630	20241018	100700	25278944	507	507	507	507	1
631	20241018	100600	25278437	508	508	508	508	3
632	20241018	100500	25276913	507	507	507	507	0
633	20241018	100400	25276913	507	507	507	507	3
634	20241018	100300	25275392	508	508	508	508	0
635	20241018	100200	25275392	508	508	508	508	2
636	20241018	100100	25274376	508	508	508	508	1
637	20241018	100000	25273868	507	507	507	507	0
638	20241018	095900	25273868	507	506	507	506	36
639	20241018	095800	25255617	507	507	507	507	0
640	20241018	095700	25255617	507	507	507	507	0
641	20241018	095600	25255617	507	507	507	507	5
642	20241018	095500	25253082	507	507	507	507	0
643	20241018	095400	25253082	507	507	507	507	0
644	20241018	095300	25253082	507	507	507	507	0
645	20241018	095200	25253082	507	507	507	507	0
646	20241018	095100	25253082	507	507	507	507	0
647	20241018	095000	25253082	507	507	507	507	10
648	20241018	094900	25248012	507	507	507	507	0
649	20241018	094800	25248012	507	507	507	507	0
650	20241018	094700	25248012	507	507	507	507	0
651	20241018	094600	25248012	507	507	507	507	0
652	20241018	094500	25248012	507	507	507	507	0
653	20241018	094400	25248012	507	507	507	507	20
654	20241018	094300	25237872	505	503	505	503	2502
655	20241018	094200	23978462	502	502	502	502	21769
656	20241018	094100	13050424	502	502	502	502	13
657	20241018	094000	13043898	502	502	502	502	0
658	20241018	093900	13043898	502	503	503	502	1918
659	20241018	093800	12081007	502	502	502	502	1744
660	20241018	093700	11205519	503	503	503	503	298
661	20241018	093600	11055625	503	503	503	503	0
662	20241018	093500	11055625	503	503	503	503	0
663	20241018	093400	11055625	503	504	504	503	1174
664	20241018	093300	10465095	504	504	504	504	0
665	20241018	093200	10465095	504	504	504	504	0
666	20241018	093100	10465095	504	504	504	504	0
667	20241018	093000	10465095	504	505	505	504	1508
668	20241018	092900	9705058	503	503	503	503	0
669	20241018	092800	9705058	503	503	503	503	0
670	20241018	092700	9705058	503	503	503	503	0
671	20241018	092600	9705058	503	503	503	503	0
672	20241018	092500	9705058	503	505	505	503	8765
673	20241018	092400	5288011	506	506	506	506	0
674	20241018	092300	5288011	506	506	506	506	0
675	20241018	092200	5288011	506	506	506	506	0
676	20241018	092100	5288011	506	507	507	506	4348
677	20241018	092000	3086691	508	508	508	508	5
678	20241018	091900	3084151	508	508	508	508	0
679	20241018	091800	3084151	508	508	508	508	0
680	20241018	091700	3084151	508	507	509	507	287
681	20241018	091600	2938637	508	509	509	508	1614
682	20241018	091500	2118715	509	509	509	509	6
683	20241018	091400	2115661	509	509	509	509	0
684	20241018	091300	2115661	509	509	509	509	100
685	20241018	091200	2064761	509	511	511	509	2200
686	20241018	091100	944921	513	513	513	513	0
687	20241018	091000	944921	513	513	513	513	0
688	20241018	090900	944921	513	513	513	513	0
689	20241018	090800	944921	513	513	513	513	0
690	20241018	090700	944921	513	513	513	513	3
691	20241018	090600	943382	514	514	514	514	0
692	20241018	090500	943382	514	514	514	514	0
693	20241018	090400	943382	514	514	514	514	0
694	20241018	090300	943382	514	514	514	514	0
695	20241018	090200	943382	514	514	514	514	0
696	20241018	090100	943382	514	514	514	514	1
697	20241018	090000	942868	510	514	514	510	1848