KissMeData/215790/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204500	37014670	476	476	476	476	973
3	20241018	204400	37014670	476	476	476	476	0
4	20241018	204300	37014670	476	476	476	476	0
5	20241018	204200	37014670	476	476	476	476	0
6	20241018	204100	37014670	476	476	476	476	0
7	20241018	204000	37014670	476	476	476	476	0
8	20241018	203900	37014670	476	476	476	476	0
9	20241018	203800	37014670	476	476	476	476	0
10	20241018	203700	37014670	476	476	476	476	0
11	20241018	203600	37014670	476	476	476	476	0
12	20241018	203500	37014670	476	476	476	476	0
13	20241018	203400	37014670	476	476	476	476	0
14	20241018	203300	37014670	476	476	476	476	0
15	20241018	203200	37014670	476	476	476	476	0
16	20241018	203100	37014670	476	476	476	476	0
17	20241018	203000	37014670	476	476	476	476	0
18	20241018	202900	37014670	476	476	476	476	0
19	20241018	202800	37014670	476	476	476	476	0
20	20241018	202700	37014670	476	476	476	476	0
21	20241018	202600	37014670	476	476	476	476	0
22	20241018	202500	37014670	476	476	476	476	0
23	20241018	202400	37014670	476	476	476	476	0
24	20241018	202300	37014670	476	476	476	476	0
25	20241018	202200	37014670	476	476	476	476	0
26	20241018	202100	37014670	476	476	476	476	0
27	20241018	202000	37014670	476	476	476	476	0
28	20241018	201900	37014670	476	476	476	476	0
29	20241018	201800	37014670	476	476	476	476	0
30	20241018	201700	37014670	476	476	476	476	0
31	20241018	201600	37014670	476	476	476	476	0
32	20241018	201500	37014670	476	476	476	476	973
33	20241018	201400	37014670	476	476	476	476	0
34	20241018	201300	37014670	476	476	476	476	0
35	20241018	201200	37014670	476	476	476	476	0
36	20241018	201100	37014670	476	476	476	476	0
37	20241018	201000	37014670	476	476	476	476	0
38	20241018	200900	37014670	476	476	476	476	0
39	20241018	200800	37014670	476	476	476	476	0
40	20241018	200700	37014670	476	476	476	476	0
41	20241018	200600	37014670	476	476	476	476	0
42	20241018	200500	37014670	476	476	476	476	0
43	20241018	200400	37014670	476	476	476	476	0
44	20241018	200300	37014670	476	476	476	476	0
45	20241018	200200	37014670	476	476	476	476	0
46	20241018	200100	37014670	476	476	476	476	0
47	20241018	200000	37014670	476	476	476	476	0
48	20241018	195900	37014670	476	476	476	476	0
49	20241018	195800	37014670	476	476	476	476	0
50	20241018	195700	37014670	476	476	476	476	0
51	20241018	195600	37014670	476	476	476	476	0
52	20241018	195500	37014670	476	476	476	476	0
53	20241018	195400	37014670	476	476	476	476	0
54	20241018	195300	37014670	476	476	476	476	0
55	20241018	195200	37014670	476	476	476	476	0
56	20241018	195100	37014670	476	476	476	476	0
57	20241018	195000	37014670	476	476	476	476	0
58	20241018	194900	37014670	476	476	476	476	0
59	20241018	194800	37014670	476	476	476	476	0
60	20241018	194700	37014670	476	476	476	476	0
61	20241018	194600	37014670	476	476	476	476	0
62	20241018	194500	37014670	476	476	476	476	973
63	20241018	194400	37014670	476	476	476	476	0
64	20241018	194300	37014670	476	476	476	476	0
65	20241018	194200	37014670	476	476	476	476	0
66	20241018	194100	37014670	476	476	476	476	0
67	20241018	194000	37014670	476	476	476	476	0
68	20241018	193900	37014670	476	476	476	476	0
69	20241018	193800	37014670	476	476	476	476	0
70	20241018	193700	37014670	476	476	476	476	0
71	20241018	193600	37014670	476	476	476	476	0
72	20241018	193500	37014670	476	476	476	476	0
73	20241018	193400	37014670	476	476	476	476	0
74	20241018	193300	37014670	476	476	476	476	0
75	20241018	193200	37014670	476	476	476	476	0
76	20241018	193100	37014670	476	476	476	476	0
77	20241018	193000	37014670	476	476	476	476	0
78	20241018	192900	37014670	476	476	476	476	0
79	20241018	192800	37014670	476	476	476	476	0
80	20241018	192700	37014670	476	476	476	476	0
81	20241018	192600	37014670	476	476	476	476	0
82	20241018	192500	37014670	476	476	476	476	0
83	20241018	192400	37014670	476	476	476	476	0
84	20241018	192300	37014670	476	476	476	476	0
85	20241018	192200	37014670	476	476	476	476	0
86	20241018	192100	37014670	476	476	476	476	0
87	20241018	192000	37014670	476	476	476	476	0
88	20241018	191900	37014670	476	476	476	476	0
89	20241018	191800	37014670	476	476	476	476	0
90	20241018	191700	37014670	476	476	476	476	0
91	20241018	191600	37014670	476	476	476	476	0
92	20241018	191500	37014670	476	476	476	476	973
93	20241018	191400	37014670	476	476	476	476	0
94	20241018	191300	37014670	476	476	476	476	0
95	20241018	191200	37014670	476	476	476	476	0
96	20241018	191100	37014670	476	476	476	476	0
97	20241018	191000	37014670	476	476	476	476	0
98	20241018	190900	37014670	476	476	476	476	0
99	20241018	190800	37014670	476	476	476	476	0
100	20241018	190700	37014670	476	476	476	476	0
101	20241018	190600	37014670	476	476	476	476	0
102	20241018	190500	37014670	476	476	476	476	0
103	20241018	190400	37014670	476	476	476	476	0
104	20241018	190300	37014670	476	476	476	476	0
105	20241018	190200	37014670	476	476	476	476	0
106	20241018	190100	37014670	476	476	476	476	0
107	20241018	190000	37014670	476	476	476	476	0
108	20241018	185900	37014670	476	476	476	476	0
109	20241018	185800	37014670	476	476	476	476	0
110	20241018	185700	37014670	476	476	476	476	0
111	20241018	185600	37014670	476	476	476	476	0
112	20241018	185500	37014670	476	476	476	476	0
113	20241018	185400	37014670	476	476	476	476	0
114	20241018	185300	37014670	476	476	476	476	0
115	20241018	185200	37014670	476	476	476	476	0
116	20241018	185100	37014670	476	476	476	476	0
117	20241018	185000	37014670	476	476	476	476	0
118	20241018	184900	37014670	476	476	476	476	0
119	20241018	184800	37014670	476	476	476	476	0
120	20241018	184700	37014670	476	476	476	476	0
121	20241018	184600	37014670	476	476	476	476	0
122	20241018	184500	37014670	476	476	476	476	973
123	20241018	184400	37014670	476	476	476	476	0
124	20241018	184300	37014670	476	476	476	476	0
125	20241018	184200	37014670	476	476	476	476	0
126	20241018	184100	37014670	476	476	476	476	0
127	20241018	184000	37014670	476	476	476	476	0
128	20241018	183900	37014670	476	476	476	476	0
129	20241018	183800	37014670	476	476	476	476	0
130	20241018	183700	37014670	476	476	476	476	0
131	20241018	183600	37014670	476	476	476	476	0
132	20241018	183500	37014670	476	476	476	476	0
133	20241018	183400	37014670	476	476	476	476	0
134	20241018	183300	37014670	476	476	476	476	0
135	20241018	183200	37014670	476	476	476	476	0
136	20241018	183100	37014670	476	476	476	476	0
137	20241018	183000	37014670	476	476	476	476	0
138	20241018	182900	37014670	476	476	476	476	0
139	20241018	182800	37014670	476	476	476	476	0
140	20241018	182700	37014670	476	476	476	476	0
141	20241018	182600	37014670	476	476	476	476	0
142	20241018	182500	37014670	476	476	476	476	0
143	20241018	182400	37014670	476	476	476	476	0
144	20241018	182300	37014670	476	476	476	476	0
145	20241018	182200	37014670	476	476	476	476	0
146	20241018	182100	37014670	476	476	476	476	0
147	20241018	182000	37014670	476	476	476	476	0
148	20241018	181900	37014670	476	476	476	476	0
149	20241018	181800	37014670	476	476	476	476	0
150	20241018	181700	37014670	476	476	476	476	0
151	20241018	181600	37014670	476	476	476	476	0
152	20241018	181500	37014670	476	476	476	476	973
153	20241018	181400	37014670	476	476	476	476	0
154	20241018	181300	37014670	476	476	476	476	0
155	20241018	181200	37014670	476	476	476	476	0
156	20241018	181100	37014670	476	476	476	476	0
157	20241018	181000	37014670	476	476	476	476	0
158	20241018	180900	37014670	476	476	476	476	0
159	20241018	180800	37014670	476	476	476	476	0
160	20241018	180700	37014670	476	476	476	476	0
161	20241018	180600	37014670	476	476	476	476	0
162	20241018	180500	37014670	476	476	476	476	0
163	20241018	180400	37014670	476	476	476	476	0
164	20241018	180300	37014670	476	476	476	476	0
165	20241018	180200	37014670	476	476	476	476	0
166	20241018	180100	37014670	476	476	476	476	0
167	20241018	180000	37014670	476	476	476	476	0
168	20241018	175900	37014670	476	476	476	476	0
169	20241018	175800	37014670	476	476	476	476	0
170	20241018	175700	37014670	476	476	476	476	0
171	20241018	175600	37014670	476	476	476	476	0
172	20241018	175500	37014670	476	476	476	476	0
173	20241018	175400	37014670	476	476	476	476	0
174	20241018	175300	37014670	476	476	476	476	0
175	20241018	175200	37014670	476	476	476	476	0
176	20241018	175100	37014670	476	476	476	476	0
177	20241018	175000	37014670	476	476	476	476	0
178	20241018	174900	37014670	476	476	476	476	0
179	20241018	174800	37014670	476	476	476	476	0
180	20241018	174700	37014670	476	476	476	476	0
181	20241018	174600	37014670	476	476	476	476	0
182	20241018	174500	37014670	476	476	476	476	973
183	20241018	174400	37014670	476	476	476	476	0
184	20241018	174300	37014670	476	476	476	476	0
185	20241018	174200	37014670	476	476	476	476	0
186	20241018	174100	37014670	476	476	476	476	0
187	20241018	174000	37014670	476	476	476	476	0
188	20241018	173900	37014670	476	476	476	476	0
189	20241018	173800	37014670	476	476	476	476	0
190	20241018	173700	37014670	476	476	476	476	0
191	20241018	173600	37014670	476	476	476	476	0
192	20241018	173500	37014670	476	476	476	476	0
193	20241018	173400	37014670	476	476	476	476	0
194	20241018	173300	37014670	476	476	476	476	0
195	20241018	173200	37014670	476	476	476	476	0
196	20241018	173100	37014670	476	476	476	476	0
197	20241018	173000	37014670	476	476	476	476	0
198	20241018	172900	37014670	476	476	476	476	0
199	20241018	172800	37014670	476	476	476	476	0
200	20241018	172700	37014670	476	476	476	476	0
201	20241018	172600	37014670	476	476	476	476	0
202	20241018	172500	37014670	476	476	476	476	0
203	20241018	172400	37014670	476	476	476	476	0
204	20241018	172300	37014670	476	476	476	476	0
205	20241018	172200	37014670	476	476	476	476	0
206	20241018	172100	37014670	476	476	476	476	0
207	20241018	172000	37014670	476	476	476	476	0
208	20241018	171900	37014670	476	476	476	476	0
209	20241018	171800	37014670	476	476	476	476	0
210	20241018	171700	37014670	476	476	476	476	0
211	20241018	171600	37014670	476	476	476	476	0
212	20241018	171500	37014670	476	476	476	476	973
213	20241018	171400	37014670	476	476	476	476	0
214	20241018	171300	37014670	476	476	476	476	0
215	20241018	171200	37014670	476	476	476	476	0
216	20241018	171100	37014670	476	476	476	476	0
217	20241018	171000	37014670	476	476	476	476	0
218	20241018	170900	37014670	476	476	476	476	0
219	20241018	170800	37014670	476	476	476	476	0
220	20241018	170700	37014670	476	476	476	476	0
221	20241018	170600	37014670	476	476	476	476	0
222	20241018	170500	37014670	476	476	476	476	0
223	20241018	170400	37014670	476	476	476	476	0
224	20241018	170300	37014670	476	476	476	476	0
225	20241018	170200	37014670	476	476	476	476	0
226	20241018	170100	37014670	476	476	476	476	0
227	20241018	170000	37014670	476	476	476	476	0
228	20241018	165900	37014670	476	476	476	476	0
229	20241018	165800	37014670	476	476	476	476	0
230	20241018	165700	37014670	476	476	476	476	0
231	20241018	165600	37014670	476	476	476	476	0
232	20241018	165500	37014670	476	476	476	476	0
233	20241018	165400	37014670	476	476	476	476	0
234	20241018	165300	37014670	476	476	476	476	0
235	20241018	165200	37014670	476	476	476	476	0
236	20241018	165100	37014670	476	476	476	476	0
237	20241018	165000	37014670	476	476	476	476	0
238	20241018	164900	37014670	476	476	476	476	0
239	20241018	164800	37014670	476	476	476	476	0
240	20241018	164700	37014670	476	476	476	476	0
241	20241018	164600	37014670	476	476	476	476	0
242	20241018	164500	37014670	476	476	476	476	973
243	20241018	164400	37014670	476	476	476	476	0
244	20241018	164300	37014670	476	476	476	476	0
245	20241018	164200	37014670	476	476	476	476	0
246	20241018	164100	37014670	476	476	476	476	0
247	20241018	164000	37014670	476	476	476	476	0
248	20241018	163900	37014670	476	476	476	476	0
249	20241018	163800	37014670	476	476	476	476	0
250	20241018	163700	37014670	476	476	476	476	0
251	20241018	163600	37014670	476	476	476	476	0
252	20241018	163500	37014670	476	476	476	476	0
253	20241018	163400	37014670	476	476	476	476	0
254	20241018	163300	37014670	476	476	476	476	0
255	20241018	163200	37014670	476	476	476	476	0
256	20241018	163100	37014670	476	476	476	476	0
257	20241018	163000	37014670	476	476	476	476	0
258	20241018	162900	37014670	476	476	476	476	0
259	20241018	162800	37014670	476	476	476	476	0
260	20241018	162700	37014670	476	476	476	476	0
261	20241018	162600	37014670	476	476	476	476	0
262	20241018	162500	37014670	476	476	476	476	0
263	20241018	162400	37014670	476	476	476	476	0
264	20241018	162300	37014670	476	476	476	476	0
265	20241018	162200	37014670	476	476	476	476	0
266	20241018	162100	37014670	476	476	476	476	0
267	20241018	162000	37014670	476	476	476	476	0
268	20241018	161900	37014670	476	476	476	476	0
269	20241018	161800	37014670	476	476	476	476	0
270	20241018	161700	37014670	476	476	476	476	0
271	20241018	161600	37014670	476	476	476	476	0
272	20241018	161500	37014670	476	476	476	476	973
273	20241018	161400	37014670	476	476	476	476	0
274	20241018	161300	37014670	476	476	476	476	0
275	20241018	161200	37014670	476	476	476	476	0
276	20241018	161100	37014670	476	476	476	476	0
277	20241018	161000	37014670	476	476	476	476	0
278	20241018	160900	37014670	476	476	476	476	0
279	20241018	160800	37014670	476	476	476	476	0
280	20241018	160700	37014670	476	476	476	476	0
281	20241018	160600	37014670	476	476	476	476	0
282	20241018	160500	37014670	476	476	476	476	0
283	20241018	160400	37014670	476	476	476	476	0
284	20241018	160300	37014670	476	476	476	476	0
285	20241018	160200	37014670	476	476	476	476	0
286	20241018	160100	37014670	476	476	476	476	0
287	20241018	160000	37014670	476	476	476	476	0
288	20241018	155900	37014670	476	476	476	476	0
289	20241018	155800	37014670	476	476	476	476	0
290	20241018	155700	37014670	476	476	476	476	0
291	20241018	155600	37014670	476	476	476	476	0
292	20241018	155500	37014670	476	476	476	476	0
293	20241018	155400	37014670	476	476	476	476	0
294	20241018	155300	37014670	476	476	476	476	0
295	20241018	155200	37014670	476	476	476	476	0
296	20241018	155100	37014670	476	476	476	476	0
297	20241018	155000	37014670	476	476	476	476	0
298	20241018	154900	37014670	476	476	476	476	0
299	20241018	154800	37014670	476	476	476	476	0
300	20241018	154700	37014670	476	476	476	476	0
301	20241018	154600	37014670	476	476	476	476	0
302	20241018	154500	37014670	476	476	476	476	973
303	20241018	154400	37014670	476	476	476	476	0
304	20241018	154300	37014670	476	476	476	476	0
305	20241018	154200	37014670	476	476	476	476	0
306	20241018	154100	37014670	476	476	476	476	0
307	20241018	154000	37014670	476	476	476	476	0
308	20241018	153900	37014670	476	476	476	476	0
309	20241018	153800	37014670	476	476	476	476	0
310	20241018	153700	37014670	476	476	476	476	0
311	20241018	153600	37014670	476	476	476	476	0
312	20241018	153500	37014670	476	476	476	476	0
313	20241018	153400	37014670	476	476	476	476	0
314	20241018	153300	37014670	476	476	476	476	0
315	20241018	153200	37014670	476	476	476	476	0
316	20241018	153100	37014670	476	476	476	476	0
317	20241018	153000	37014670	476	476	476	476	973
318	20241018	152900	36551522	476	476	476	476	0
319	20241018	152800	36551522	476	476	476	476	0
320	20241018	152700	36551522	476	476	476	476	0
321	20241018	152600	36551522	476	476	476	476	0
322	20241018	152500	36551522	476	476	476	476	0
323	20241018	152400	36551522	476	476	476	476	0
324	20241018	152300	36551522	476	476	476	476	0
325	20241018	152200	36551522	476	476	476	476	0
326	20241018	152100	36551522	476	476	476	476	0
327	20241018	152000	36551522	476	476	476	476	0
328	20241018	151900	36551522	476	480	480	476	2285
329	20241018	151800	35462917	484	484	484	484	0
330	20241018	151700	35462917	484	484	484	484	0
331	20241018	151600	35462917	484	480	484	480	177
332	20241018	151500	35377814	480	480	480	480	102
333	20241018	151400	35328854	478	478	478	478	0
334	20241018	151300	35328854	478	478	478	478	0
335	20241018	151200	35328854	478	480	480	478	628
336	20241018	151100	35027424	479	479	480	479	244
337	20241018	151000	34910312	479	479	479	479	5
338	20241018	150900	34907917	479	480	480	479	47
339	20241018	150800	34885358	479	479	479	479	0
340	20241018	150700	34885358	479	479	479	479	0
341	20241018	150600	34885358	479	479	479	479	935
342	20241018	150500	34437493	477	479	479	477	1752
343	20241018	150400	33600068	480	480	480	480	0
344	20241018	150300	33600068	480	480	480	480	14
345	20241018	150200	33593348	480	480	480	480	0
346	20241018	150100	33593348	480	480	480	480	0
347	20241018	150000	33593348	480	480	480	480	102
348	20241018	145900	33544388	483	483	483	483	0
349	20241018	145800	33544388	483	483	483	483	0
350	20241018	145700	33544388	483	483	483	483	0
351	20241018	145600	33544388	483	483	483	483	0
352	20241018	145500	33544388	483	483	483	483	0
353	20241018	145400	33544388	483	483	483	483	8
354	20241018	145300	33540524	483	483	483	483	4
355	20241018	145200	33538592	483	483	483	483	0
356	20241018	145100	33538592	483	483	483	483	0
357	20241018	145000	33538592	483	483	483	483	200
358	20241018	144900	33441992	485	485	485	485	0
359	20241018	144800	33441992	485	485	485	485	0
360	20241018	144700	33441992	485	485	485	485	0
361	20241018	144600	33441992	485	485	485	485	0
362	20241018	144500	33441992	485	485	485	485	0
363	20241018	144400	33441992	485	485	485	485	0
364	20241018	144300	33441992	485	484	485	484	8
365	20241018	144200	33438113	484	484	484	484	0
366	20241018	144100	33438113	484	493	494	478	7579
367	20241018	144000	29805856	494	494	494	494	0
368	20241018	143900	29805856	494	485	494	485	3087
369	20241018	143800	28294082	484	484	484	484	1
370	20241018	143700	28293598	484	482	484	482	1762
371	20241018	143600	27442994	481	481	481	481	179
372	20241018	143500	27356895	479	479	479	479	0
373	20241018	143400	27356895	479	479	479	479	0
374	20241018	143300	27356895	479	479	479	479	0
375	20241018	143200	27356895	479	479	479	479	8
376	20241018	143100	27353063	479	479	479	479	0
377	20241018	143000	27353063	479	480	480	479	287
378	20241018	142900	27215580	483	483	483	483	0
379	20241018	142800	27215580	483	483	483	483	0
380	20241018	142700	27215580	483	483	483	483	0
381	20241018	142600	27215580	483	480	483	478	6742
382	20241018	142500	23985184	480	480	480	480	95
383	20241018	142400	23939584	481	481	481	481	0
384	20241018	142300	23939584	481	481	481	481	1001
385	20241018	142200	23458103	485	485	485	485	0
386	20241018	142100	23458103	485	485	485	485	0
387	20241018	142000	23458103	485	485	485	485	0
388	20241018	141900	23458103	485	485	485	485	0
389	20241018	141800	23458103	485	485	485	485	5
390	20241018	141700	23455678	482	482	482	482	0
391	20241018	141600	23455678	482	482	482	482	0
392	20241018	141500	23455678	482	482	482	482	0
393	20241018	141400	23455678	482	482	482	482	0
394	20241018	141300	23455678	482	482	482	482	85
395	20241018	141200	23414708	487	487	487	487	0
396	20241018	141100	23414708	487	487	487	487	9
397	20241018	141000	23410325	483	483	483	483	0
398	20241018	140900	23410325	483	483	483	483	289
399	20241018	140800	23270738	488	488	488	488	0
400	20241018	140700	23270738	488	488	488	488	0
401	20241018	140600	23270738	488	488	488	488	0
402	20241018	140500	23270738	488	488	488	488	0
403	20241018	140400	23270738	488	488	488	488	0
404	20241018	140300	23270738	488	488	488	488	0
405	20241018	140200	23270738	488	488	488	488	0
406	20241018	140100	23270738	488	488	488	488	0
407	20241018	140000	23270738	488	488	488	488	0
408	20241018	135900	23270738	488	488	488	488	0
409	20241018	135800	23270738	488	488	488	488	0
410	20241018	135700	23270738	488	488	488	488	0
411	20241018	135600	23270738	488	488	488	488	0
412	20241018	135500	23270738	488	488	488	488	0
413	20241018	135400	23270738	488	488	488	488	0
414	20241018	135300	23270738	488	488	488	488	107
415	20241018	135200	23218522	489	489	489	489	0
416	20241018	135100	23218522	489	489	489	489	0
417	20241018	135000	23218522	489	488	489	488	18
418	20241018	134900	23209732	489	489	489	489	0
419	20241018	134800	23209732	489	489	489	489	0
420	20241018	134700	23209732	489	489	489	489	0
421	20241018	134600	23209732	489	489	489	489	0
422	20241018	134500	23209732	489	489	489	489	0
423	20241018	134400	23209732	489	489	489	489	0
424	20241018	134300	23209732	489	488	489	488	9
425	20241018	134200	23205336	488	488	488	488	0
426	20241018	134100	23205336	488	488	488	488	0
427	20241018	134000	23205336	488	488	488	488	0
428	20241018	133900	23205336	488	488	488	488	5
429	20241018	133800	23202896	489	489	489	489	0
430	20241018	133700	23202896	489	485	489	485	300
431	20241018	133600	23057188	485	485	485	485	0
432	20241018	133500	23057188	485	485	485	485	1
433	20241018	133400	23056703	480	481	481	480	341
434	20241018	133300	22892722	482	482	482	482	18
435	20241018	133200	22884046	482	483	483	482	462
436	20241018	133100	22661284	488	488	488	488	0
437	20241018	133000	22661284	488	488	488	488	0
438	20241018	132900	22661284	488	488	488	488	0
439	20241018	132800	22661284	488	488	488	488	0
440	20241018	132700	22661284	488	488	488	488	0
441	20241018	132600	22661284	488	488	488	488	0
442	20241018	132500	22661284	488	488	488	488	0
443	20241018	132400	22661284	488	488	488	488	0
444	20241018	132300	22661284	488	488	488	488	0
445	20241018	132200	22661284	488	488	488	488	0
446	20241018	132100	22661284	488	488	488	488	0
447	20241018	132000	22661284	488	488	488	488	0
448	20241018	131900	22661284	488	488	488	488	0
449	20241018	131800	22661284	488	488	488	488	0
450	20241018	131700	22661284	488	488	488	488	0
451	20241018	131600	22661284	488	488	488	488	0
452	20241018	131500	22661284	488	488	488	488	0
453	20241018	131400	22661284	488	488	488	488	0
454	20241018	131300	22661284	488	488	488	488	0
455	20241018	131200	22661284	488	488	488	488	0
456	20241018	131100	22661284	488	488	488	488	0
457	20241018	131000	22661284	488	488	488	488	0
458	20241018	130900	22661284	488	488	488	488	0
459	20241018	130800	22661284	488	488	488	488	0
460	20241018	130700	22661284	488	488	488	488	1
461	20241018	130600	22660796	483	483	483	483	0
462	20241018	130500	22660796	483	485	485	483	2521
463	20241018	130400	21441866	486	486	486	486	0
464	20241018	130300	21441866	486	486	486	486	0
465	20241018	130200	21441866	486	486	486	486	20
466	20241018	130100	21432146	489	489	489	489	0
467	20241018	130000	21432146	489	489	489	489	30
468	20241018	125900	21417476	489	489	489	489	0
469	20241018	125800	21417476	489	489	489	489	0
470	20241018	125700	21417476	489	489	489	489	0
471	20241018	125600	21417476	489	489	489	489	0
472	20241018	125500	21417476	489	489	489	489	0
473	20241018	125400	21417476	489	489	489	489	0
474	20241018	125300	21417476	489	489	489	489	0
475	20241018	125200	21417476	489	489	489	489	0
476	20241018	125100	21417476	489	489	489	489	0
477	20241018	125000	21417476	489	489	489	489	0
478	20241018	124900	21417476	489	489	489	489	1
479	20241018	124800	21416987	484	484	484	484	0
480	20241018	124700	21416987	484	484	484	484	0
481	20241018	124600	21416987	484	484	484	484	0
482	20241018	124500	21416987	484	484	484	484	0
483	20241018	124400	21416987	484	484	484	484	0
484	20241018	124300	21416987	484	484	484	484	0
485	20241018	124200	21416987	484	485	485	484	324
486	20241018	124100	21260077	485	485	485	485	0
487	20241018	124000	21260077	485	485	485	485	2500
488	20241018	123900	20047577	485	485	485	485	0
489	20241018	123800	20047577	485	486	486	485	919
490	20241018	123700	19600944	489	489	489	489	0
491	20241018	123600	19600944	489	489	489	489	0
492	20241018	123500	19600944	489	489	489	489	0
493	20241018	123400	19600944	489	489	489	489	0
494	20241018	123300	19600944	489	489	489	489	0
495	20241018	123200	19600944	489	489	489	489	0
496	20241018	123100	19600944	489	489	489	489	0
497	20241018	123000	19600944	489	489	489	489	0
498	20241018	122900	19600944	489	489	489	489	0
499	20241018	122800	19600944	489	489	489	489	0
500	20241018	122700	19600944	489	489	489	489	0
501	20241018	122600	19600944	489	489	489	489	0
502	20241018	122500	19600944	489	489	489	489	0
503	20241018	122400	19600944	489	489	489	489	0
504	20241018	122300	19600944	489	489	489	489	0
505	20241018	122200	19600944	489	489	489	489	0
506	20241018	122100	19600944	489	489	489	489	0
507	20241018	122000	19600944	489	489	489	489	0
508	20241018	121900	19600944	489	489	489	489	0
509	20241018	121800	19600944	489	489	489	489	0
510	20241018	121700	19600944	489	489	489	489	0
511	20241018	121600	19600944	489	489	489	489	0
512	20241018	121500	19600944	489	489	489	489	0
513	20241018	121400	19600944	489	489	489	489	0
514	20241018	121300	19600944	489	489	489	489	0
515	20241018	121200	19600944	489	489	489	489	0
516	20241018	121100	19600944	489	489	489	489	0
517	20241018	121000	19600944	489	489	489	489	0
518	20241018	120900	19600944	489	489	489	489	0
519	20241018	120800	19600944	489	489	489	489	0
520	20241018	120700	19600944	489	489	489	489	102
521	20241018	120600	19551066	488	488	488	488	0
522	20241018	120500	19551066	488	488	488	488	924
523	20241018	120400	19100154	486	486	486	486	1
524	20241018	120300	19099668	488	488	488	488	1
525	20241018	120200	19099180	486	486	486	486	10
526	20241018	120100	19094320	488	488	488	488	0
527	20241018	120000	19094320	488	488	488	488	0
528	20241018	115900	19094320	488	488	488	488	0
529	20241018	115800	19094320	488	488	488	488	0
530	20241018	115700	19094320	488	488	488	488	0
531	20241018	115600	19094320	488	488	488	488	42
532	20241018	115500	19073824	488	488	488	488	0
533	20241018	115400	19073824	488	488	488	488	8
534	20241018	115300	19069920	486	486	486	486	50
535	20241018	115200	19045620	488	488	488	488	0
536	20241018	115100	19045620	488	488	488	488	0
537	20241018	115000	19045620	488	488	488	488	0
538	20241018	114900	19045620	488	488	488	488	0
539	20241018	114800	19045620	488	488	488	488	1
540	20241018	114700	19045132	486	486	486	486	0
541	20241018	114600	19045132	486	486	486	486	0
542	20241018	114500	19045132	486	486	486	486	0
543	20241018	114400	19045132	486	486	486	486	0
544	20241018	114300	19045132	486	486	486	486	1179
545	20241018	114200	18472138	485	485	485	485	0
546	20241018	114100	18472138	485	485	485	485	0
547	20241018	114000	18472138	485	485	485	485	0
548	20241018	113900	18472138	485	485	485	485	46
549	20241018	113800	18449828	486	486	486	486	0
550	20241018	113700	18449828	486	486	486	486	100
551	20241018	113600	18401228	486	486	486	486	100
552	20241018	113500	18352628	486	486	486	486	0
553	20241018	113400	18352628	486	486	486	486	0
554	20241018	113300	18352628	486	486	486	486	0
555	20241018	113200	18352628	486	486	486	486	0
556	20241018	113100	18352628	486	486	486	486	1365
557	20241018	113000	17689238	486	486	486	486	0
558	20241018	112900	17689238	486	486	486	486	0
559	20241018	112800	17689238	486	486	486	486	0
560	20241018	112700	17689238	486	486	486	486	384
561	20241018	112600	17502614	489	489	489	489	0
562	20241018	112500	17502614	489	489	489	489	0
563	20241018	112400	17502614	489	489	489	489	0
564	20241018	112300	17502614	489	489	489	489	0
565	20241018	112200	17502614	489	489	489	489	0
566	20241018	112100	17502614	489	489	489	489	0
567	20241018	112000	17502614	489	489	489	489	0
568	20241018	111900	17502614	489	489	489	489	0
569	20241018	111800	17502614	489	489	489	489	0
570	20241018	111700	17502614	489	489	489	489	0
571	20241018	111600	17502614	489	489	489	489	5
572	20241018	111500	17500169	489	489	489	489	3
573	20241018	111400	17498702	486	487	487	486	410
574	20241018	111300	17299342	491	491	491	491	0
575	20241018	111200	17299342	491	491	491	491	0
576	20241018	111100	17299342	491	491	491	491	0
577	20241018	111000	17299342	491	491	491	491	0
578	20241018	110900	17299342	491	491	491	491	0
579	20241018	110800	17299342	491	491	491	491	0
580	20241018	110700	17299342	491	491	491	491	0
581	20241018	110600	17299342	491	491	491	491	0
582	20241018	110500	17299342	491	491	491	491	0
583	20241018	110400	17299342	491	489	491	487	17139
584	20241018	110300	8951609	492	492	492	492	0
585	20241018	110200	8951609	492	492	492	492	0
586	20241018	110100	8951609	492	492	492	492	0
587	20241018	110000	8951609	492	492	492	492	0
588	20241018	105900	8951609	492	492	492	492	0
589	20241018	105800	8951609	492	491	492	491	1000
590	20241018	105700	8459969	493	493	493	493	0
591	20241018	105600	8459969	493	493	493	493	0
592	20241018	105500	8459969	493	493	493	493	0
593	20241018	105400	8459969	493	493	493	493	0
594	20241018	105300	8459969	493	493	493	493	100
595	20241018	105200	8410669	493	493	493	493	0
596	20241018	105100	8410669	493	493	493	493	0
597	20241018	105000	8410669	493	493	493	493	0
598	20241018	104900	8410669	493	493	493	493	0
599	20241018	104800	8410669	493	493	493	493	60
600	20241018	104700	8381089	493	493	493	493	200
601	20241018	104600	8282489	493	493	493	493	0
602	20241018	104500	8282489	493	493	493	493	101
603	20241018	104400	8232696	493	493	493	493	0
604	20241018	104300	8232696	493	493	493	493	0
605	20241018	104200	8232696	493	493	493	493	0
606	20241018	104100	8232696	493	493	493	493	0
607	20241018	104000	8232696	493	493	493	493	0
608	20241018	103900	8232696	493	493	493	493	0
609	20241018	103800	8232696	493	493	493	493	0
610	20241018	103700	8232696	493	493	493	493	0
611	20241018	103600	8232696	493	493	493	493	0
612	20241018	103500	8232696	493	493	493	493	0
613	20241018	103400	8232696	493	493	493	493	0
614	20241018	103300	8232696	493	493	493	493	3
615	20241018	103200	8231217	489	489	489	489	0
616	20241018	103100	8231217	489	489	489	489	0
617	20241018	103000	8231217	489	489	489	489	0
618	20241018	102900	8231217	489	489	489	489	0
619	20241018	102800	8231217	489	489	489	489	0
620	20241018	102700	8231217	489	489	489	489	0
621	20241018	102600	8231217	489	489	489	489	141
622	20241018	102500	8162268	489	489	489	489	509
623	20241018	102400	7913367	494	494	494	494	0
624	20241018	102300	7913367	494	494	494	494	0
625	20241018	102200	7913367	494	494	494	494	0
626	20241018	102100	7913367	494	494	494	494	0
627	20241018	102000	7913367	494	494	494	494	0
628	20241018	101900	7913367	494	494	494	494	9
629	20241018	101800	7908921	490	490	490	490	0
630	20241018	101700	7908921	490	490	490	490	0
631	20241018	101600	7908921	490	490	490	490	0
632	20241018	101500	7908921	490	490	490	490	834
633	20241018	101400	7500261	493	494	494	493	613
634	20241018	101300	7198038	494	494	494	494	0
635	20241018	101200	7198038	494	494	494	494	0
636	20241018	101100	7198038	494	494	494	494	0
637	20241018	101000	7198038	494	494	494	494	0
638	20241018	100900	7198038	494	494	494	494	0
639	20241018	100800	7198038	494	494	494	494	0
640	20241018	100700	7198038	494	494	494	494	42
641	20241018	100600	7177290	493	493	493	493	1
642	20241018	100500	7176797	494	494	494	494	853
643	20241018	100400	6755415	493	493	493	493	224
644	20241018	100300	6644983	494	494	494	494	0
645	20241018	100200	6644983	494	494	494	494	20
646	20241018	100100	6635103	494	494	494	494	1
647	20241018	100000	6634609	493	493	493	493	0
648	20241018	095900	6634609	493	493	493	493	0
649	20241018	095800	6634609	493	493	493	493	4733
650	20241018	095700	4301240	493	493	493	493	0
651	20241018	095600	4301240	493	493	493	493	0
652	20241018	095500	4301240	493	493	493	493	0
653	20241018	095400	4301240	493	493	493	493	0
654	20241018	095300	4301240	493	493	493	493	0
655	20241018	095200	4301240	493	493	493	493	0
656	20241018	095100	4301240	493	493	493	493	0
657	20241018	095000	4301240	493	493	493	493	0
658	20241018	094900	4301240	493	493	493	493	0
659	20241018	094800	4301240	493	493	493	493	0
660	20241018	094700	4301240	493	493	493	493	0
661	20241018	094600	4301240	493	493	493	493	0
662	20241018	094500	4301240	493	493	493	493	0
663	20241018	094400	4301240	493	493	493	493	200
664	20241018	094300	4202640	493	493	493	493	0
665	20241018	094200	4202640	493	493	493	493	0
666	20241018	094100	4202640	493	493	493	493	602
667	20241018	094000	3905854	493	493	493	493	0
668	20241018	093900	3905854	493	493	493	493	200
669	20241018	093800	3807254	493	493	493	493	0
670	20241018	093700	3807254	493	493	493	493	0
671	20241018	093600	3807254	493	489	493	489	4
672	20241018	093500	3805286	493	493	493	493	0
673	20241018	093400	3805286	493	489	493	489	12
674	20241018	093300	3799406	493	493	493	493	3
675	20241018	093200	3797927	489	489	489	489	200
676	20241018	093100	3700127	493	493	493	493	0
677	20241018	093000	3700127	493	493	493	493	3
678	20241018	092900	3698648	489	489	489	489	52
679	20241018	092800	3673220	494	494	494	494	3
680	20241018	092700	3671738	489	489	489	489	0
681	20241018	092600	3671738	489	489	489	489	12
682	20241018	092500	3665870	494	492	494	492	9
683	20241018	092400	3661426	489	489	489	489	5
684	20241018	092300	3658981	493	493	493	493	0
685	20241018	092200	3658981	493	493	493	493	0
686	20241018	092100	3658981	493	493	493	493	500
687	20241018	092000	3412481	494	494	494	494	0
688	20241018	091900	3412481	494	494	494	494	0
689	20241018	091800	3412481	494	494	494	494	0
690	20241018	091700	3412481	494	494	494	494	0
691	20241018	091600	3412481	494	489	494	489	324
692	20241018	091500	3254040	489	489	489	489	0
693	20241018	091400	3254040	489	489	489	489	0
694	20241018	091300	3254040	489	489	489	489	500
695	20241018	091200	3009540	489	489	489	489	0
696	20241018	091100	3009540	489	489	489	489	1000
697	20241018	091000	2520540	489	490	495	489	376
698	20241018	090900	2334473	489	489	489	489	0
699	20241018	090800	2334473	489	489	489	489	200
700	20241018	090700	2236673	489	495	495	489	235
701	20241018	090600	2121378	495	495	495	495	205
702	20241018	090500	2019903	495	491	495	491	37
703	20241018	090400	2001654	492	492	492	492	0
704	20241018	090300	2001654	492	492	492	492	0
705	20241018	090200	2001654	492	490	492	490	311
706	20241018	090100	1849248	487	488	488	487	176
707	20241018	090000	1763427	487	487	487	487	3621