KissMeData/293580/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	210600	98456088	954	954	954	954	9908
3	20241017	210500	98456088	954	954	954	954	0
4	20241017	210400	98456088	954	954	954	954	0
5	20241017	210300	98456088	954	954	954	954	0
6	20241017	210200	98456088	954	954	954	954	0
7	20241017	210100	98456088	954	954	954	954	0
8	20241017	210000	98456088	954	954	954	954	0
9	20241017	205900	98456088	954	954	954	954	0
10	20241017	205800	98456088	954	954	954	954	0
11	20241017	205700	98456088	954	954	954	954	0
12	20241017	205600	98456088	954	954	954	954	0
13	20241017	205500	98456088	954	954	954	954	0
14	20241017	205400	98456088	954	954	954	954	0
15	20241017	205300	98456088	954	954	954	954	0
16	20241017	205200	98456088	954	954	954	954	0
17	20241017	205100	98456088	954	954	954	954	0
18	20241017	205000	98456088	954	954	954	954	0
19	20241017	204900	98456088	954	954	954	954	0
20	20241017	204800	98456088	954	954	954	954	0
21	20241017	204700	98456088	954	954	954	954	0
22	20241017	204600	98456088	954	954	954	954	0
23	20241017	204500	98456088	954	954	954	954	0
24	20241017	204400	98456088	954	954	954	954	0
25	20241017	204300	98456088	954	954	954	954	0
26	20241017	204200	98456088	954	954	954	954	0
27	20241017	204100	98456088	954	954	954	954	0
28	20241017	204000	98456088	954	954	954	954	0
29	20241017	203900	98456088	954	954	954	954	0
30	20241017	203800	98456088	954	954	954	954	0
31	20241017	203700	98456088	954	954	954	954	0
32	20241017	203600	98456088	954	954	954	954	9908
33	20241017	203500	98456088	954	954	954	954	0
34	20241017	203400	98456088	954	954	954	954	0
35	20241017	203300	98456088	954	954	954	954	0
36	20241017	203200	98456088	954	954	954	954	0
37	20241017	203100	98456088	954	954	954	954	0
38	20241017	203000	98456088	954	954	954	954	0
39	20241017	202900	98456088	954	954	954	954	0
40	20241017	202800	98456088	954	954	954	954	0
41	20241017	202700	98456088	954	954	954	954	0
42	20241017	202600	98456088	954	954	954	954	0
43	20241017	202500	98456088	954	954	954	954	0
44	20241017	202400	98456088	954	954	954	954	0
45	20241017	202300	98456088	954	954	954	954	0
46	20241017	202200	98456088	954	954	954	954	0
47	20241017	202100	98456088	954	954	954	954	0
48	20241017	202000	98456088	954	954	954	954	0
49	20241017	201900	98456088	954	954	954	954	0
50	20241017	201800	98456088	954	954	954	954	0
51	20241017	201700	98456088	954	954	954	954	0
52	20241017	201600	98456088	954	954	954	954	0
53	20241017	201500	98456088	954	954	954	954	0
54	20241017	201400	98456088	954	954	954	954	0
55	20241017	201300	98456088	954	954	954	954	0
56	20241017	201200	98456088	954	954	954	954	0
57	20241017	201100	98456088	954	954	954	954	0
58	20241017	201000	98456088	954	954	954	954	0
59	20241017	200900	98456088	954	954	954	954	0
60	20241017	200800	98456088	954	954	954	954	0
61	20241017	200700	98456088	954	954	954	954	0
62	20241017	200600	98456088	954	954	954	954	9908
63	20241017	200500	98456088	954	954	954	954	0
64	20241017	200400	98456088	954	954	954	954	0
65	20241017	200300	98456088	954	954	954	954	0
66	20241017	200200	98456088	954	954	954	954	0
67	20241017	200100	98456088	954	954	954	954	0
68	20241017	200000	98456088	954	954	954	954	0
69	20241017	195900	98456088	954	954	954	954	0
70	20241017	195800	98456088	954	954	954	954	0
71	20241017	195700	98456088	954	954	954	954	0
72	20241017	195600	98456088	954	954	954	954	0
73	20241017	195500	98456088	954	954	954	954	0
74	20241017	195400	98456088	954	954	954	954	0
75	20241017	195300	98456088	954	954	954	954	0
76	20241017	195200	98456088	954	954	954	954	0
77	20241017	195100	98456088	954	954	954	954	0
78	20241017	195000	98456088	954	954	954	954	0
79	20241017	194900	98456088	954	954	954	954	0
80	20241017	194800	98456088	954	954	954	954	0
81	20241017	194700	98456088	954	954	954	954	0
82	20241017	194600	98456088	954	954	954	954	0
83	20241017	194500	98456088	954	954	954	954	0
84	20241017	194400	98456088	954	954	954	954	0
85	20241017	194300	98456088	954	954	954	954	0
86	20241017	194200	98456088	954	954	954	954	0
87	20241017	194100	98456088	954	954	954	954	0
88	20241017	194000	98456088	954	954	954	954	0
89	20241017	193900	98456088	954	954	954	954	0
90	20241017	193800	98456088	954	954	954	954	0
91	20241017	193700	98456088	954	954	954	954	0
92	20241017	193600	98456088	954	954	954	954	9908
93	20241017	193500	98456088	954	954	954	954	0
94	20241017	193400	98456088	954	954	954	954	0
95	20241017	193300	98456088	954	954	954	954	0
96	20241017	193200	98456088	954	954	954	954	0
97	20241017	193100	98456088	954	954	954	954	0
98	20241017	193000	98456088	954	954	954	954	0
99	20241017	192900	98456088	954	954	954	954	0
100	20241017	192800	98456088	954	954	954	954	0
101	20241017	192700	98456088	954	954	954	954	0
102	20241017	192600	98456088	954	954	954	954	0
103	20241017	192500	98456088	954	954	954	954	0
104	20241017	192400	98456088	954	954	954	954	0
105	20241017	192300	98456088	954	954	954	954	0
106	20241017	192200	98456088	954	954	954	954	0
107	20241017	192100	98456088	954	954	954	954	0
108	20241017	192000	98456088	954	954	954	954	0
109	20241017	191900	98456088	954	954	954	954	0
110	20241017	191800	98456088	954	954	954	954	0
111	20241017	191700	98456088	954	954	954	954	0
112	20241017	191600	98456088	954	954	954	954	0
113	20241017	191500	98456088	954	954	954	954	0
114	20241017	191400	98456088	954	954	954	954	0
115	20241017	191300	98456088	954	954	954	954	0
116	20241017	191200	98456088	954	954	954	954	0
117	20241017	191100	98456088	954	954	954	954	0
118	20241017	191000	98456088	954	954	954	954	0
119	20241017	190900	98456088	954	954	954	954	0
120	20241017	190800	98456088	954	954	954	954	0
121	20241017	190700	98456088	954	954	954	954	0
122	20241017	190600	98456088	954	954	954	954	9908
123	20241017	190500	98456088	954	954	954	954	0
124	20241017	190400	98456088	954	954	954	954	0
125	20241017	190300	98456088	954	954	954	954	0
126	20241017	190200	98456088	954	954	954	954	0
127	20241017	190100	98456088	954	954	954	954	0
128	20241017	190000	98456088	954	954	954	954	0
129	20241017	185900	98456088	954	954	954	954	0
130	20241017	185800	98456088	954	954	954	954	0
131	20241017	185700	98456088	954	954	954	954	0
132	20241017	185600	98456088	954	954	954	954	0
133	20241017	185500	98456088	954	954	954	954	0
134	20241017	185400	98456088	954	954	954	954	0
135	20241017	185300	98456088	954	954	954	954	0
136	20241017	185200	98456088	954	954	954	954	0
137	20241017	185100	98456088	954	954	954	954	0
138	20241017	185000	98456088	954	954	954	954	0
139	20241017	184900	98456088	954	954	954	954	0
140	20241017	184800	98456088	954	954	954	954	0
141	20241017	184700	98456088	954	954	954	954	0
142	20241017	184600	98456088	954	954	954	954	0
143	20241017	184500	98456088	954	954	954	954	0
144	20241017	184400	98456088	954	954	954	954	0
145	20241017	184300	98456088	954	954	954	954	0
146	20241017	184200	98456088	954	954	954	954	0
147	20241017	184100	98456088	954	954	954	954	0
148	20241017	184000	98456088	954	954	954	954	0
149	20241017	183900	98456088	954	954	954	954	0
150	20241017	183800	98456088	954	954	954	954	0
151	20241017	183700	98456088	954	954	954	954	0
152	20241017	183600	98456088	954	954	954	954	9908
153	20241017	183500	98456088	954	954	954	954	0
154	20241017	183400	98456088	954	954	954	954	0
155	20241017	183300	98456088	954	954	954	954	0
156	20241017	183200	98456088	954	954	954	954	0
157	20241017	183100	98456088	954	954	954	954	0
158	20241017	183000	98456088	954	954	954	954	0
159	20241017	182900	98456088	954	954	954	954	0
160	20241017	182800	98456088	954	954	954	954	0
161	20241017	182700	98456088	954	954	954	954	0
162	20241017	182600	98456088	954	954	954	954	0
163	20241017	182500	98456088	954	954	954	954	0
164	20241017	182400	98456088	954	954	954	954	0
165	20241017	182300	98456088	954	954	954	954	0
166	20241017	182200	98456088	954	954	954	954	0
167	20241017	182100	98456088	954	954	954	954	0
168	20241017	182000	98456088	954	954	954	954	0
169	20241017	181900	98456088	954	954	954	954	0
170	20241017	181800	98456088	954	954	954	954	0
171	20241017	181700	98456088	954	954	954	954	0
172	20241017	181600	98456088	954	954	954	954	0
173	20241017	181500	98456088	954	954	954	954	0
174	20241017	181400	98456088	954	954	954	954	0
175	20241017	181300	98456088	954	954	954	954	0
176	20241017	181200	98456088	954	954	954	954	0
177	20241017	181100	98456088	954	954	954	954	0
178	20241017	181000	98456088	954	954	954	954	0
179	20241017	180900	98456088	954	954	954	954	0
180	20241017	180800	98456088	954	954	954	954	0
181	20241017	180700	98456088	954	954	954	954	0
182	20241017	180600	98456088	954	954	954	954	9908
183	20241017	180500	98456088	954	954	954	954	0
184	20241017	180400	98456088	954	954	954	954	0
185	20241017	180300	98456088	954	954	954	954	0
186	20241017	180200	98456088	954	954	954	954	0
187	20241017	180100	98456088	954	954	954	954	0
188	20241017	180000	98456088	954	954	954	954	0
189	20241017	175900	98456088	954	954	954	954	0
190	20241017	175800	98456088	954	954	954	954	0
191	20241017	175700	98456088	954	954	954	954	0
192	20241017	175600	98456088	954	954	954	954	0
193	20241017	175500	98456088	954	954	954	954	0
194	20241017	175400	98456088	954	954	954	954	0
195	20241017	175300	98456088	954	954	954	954	0
196	20241017	175200	98456088	954	954	954	954	0
197	20241017	175100	98456088	954	954	954	954	0
198	20241017	175000	98456088	954	954	954	954	0
199	20241017	174900	98456088	954	954	954	954	0
200	20241017	174800	98456088	954	954	954	954	0
201	20241017	174700	98456088	954	954	954	954	0
202	20241017	174600	98456088	954	954	954	954	0
203	20241017	174500	98456088	954	954	954	954	0
204	20241017	174400	98456088	954	954	954	954	0
205	20241017	174300	98456088	954	954	954	954	0
206	20241017	174200	98456088	954	954	954	954	0
207	20241017	174100	98456088	954	954	954	954	0
208	20241017	174000	98456088	954	954	954	954	0
209	20241017	173900	98456088	954	954	954	954	0
210	20241017	173800	98456088	954	954	954	954	0
211	20241017	173700	98456088	954	954	954	954	0
212	20241017	173600	98456088	954	954	954	954	9908
213	20241017	173500	98456088	954	954	954	954	0
214	20241017	173400	98456088	954	954	954	954	0
215	20241017	173300	98456088	954	954	954	954	0
216	20241017	173200	98456088	954	954	954	954	0
217	20241017	173100	98456088	954	954	954	954	0
218	20241017	173000	98456088	954	954	954	954	0
219	20241017	172900	98456088	954	954	954	954	0
220	20241017	172800	98456088	954	954	954	954	0
221	20241017	172700	98456088	954	954	954	954	0
222	20241017	172600	98456088	954	954	954	954	0
223	20241017	172500	98456088	954	954	954	954	0
224	20241017	172400	98456088	954	954	954	954	0
225	20241017	172300	98456088	954	954	954	954	0
226	20241017	172200	98456088	954	954	954	954	0
227	20241017	172100	98456088	954	954	954	954	0
228	20241017	172000	98456088	954	954	954	954	0
229	20241017	171900	98456088	954	954	954	954	0
230	20241017	171800	98456088	954	954	954	954	0
231	20241017	171700	98456088	954	954	954	954	0
232	20241017	171600	98456088	954	954	954	954	0
233	20241017	171500	98456088	954	954	954	954	0
234	20241017	171400	98456088	954	954	954	954	0
235	20241017	171300	98456088	954	954	954	954	0
236	20241017	171200	98456088	954	954	954	954	0
237	20241017	171100	98456088	954	954	954	954	0
238	20241017	171000	98456088	954	954	954	954	0
239	20241017	170900	98456088	954	954	954	954	0
240	20241017	170800	98456088	954	954	954	954	0
241	20241017	170700	98456088	954	954	954	954	0
242	20241017	170600	98456088	954	954	954	954	9908
243	20241017	170500	98456088	954	954	954	954	0
244	20241017	170400	98456088	954	954	954	954	0
245	20241017	170300	98456088	954	954	954	954	0
246	20241017	170200	98456088	954	954	954	954	0
247	20241017	170100	98456088	954	954	954	954	0
248	20241017	170000	98456088	954	954	954	954	0
249	20241017	165900	98456088	954	954	954	954	0
250	20241017	165800	98456088	954	954	954	954	0
251	20241017	165700	98456088	954	954	954	954	0
252	20241017	165600	98456088	954	954	954	954	0
253	20241017	165500	98456088	954	954	954	954	0
254	20241017	165400	98456088	954	954	954	954	0
255	20241017	165300	98456088	954	954	954	954	0
256	20241017	165200	98456088	954	954	954	954	0
257	20241017	165100	98456088	954	954	954	954	0
258	20241017	165000	98456088	954	954	954	954	0
259	20241017	164900	98456088	954	954	954	954	0
260	20241017	164800	98456088	954	954	954	954	0
261	20241017	164700	98456088	954	954	954	954	0
262	20241017	164600	98456088	954	954	954	954	0
263	20241017	164500	98456088	954	954	954	954	0
264	20241017	164400	98456088	954	954	954	954	0
265	20241017	164300	98456088	954	954	954	954	0
266	20241017	164200	98456088	954	954	954	954	0
267	20241017	164100	98456088	954	954	954	954	0
268	20241017	164000	98456088	954	954	954	954	0
269	20241017	163900	98456088	954	954	954	954	0
270	20241017	163800	98456088	954	954	954	954	0
271	20241017	163700	98456088	954	954	954	954	0
272	20241017	163600	98456088	954	954	954	954	9908
273	20241017	163500	98456088	954	954	954	954	0
274	20241017	163400	98456088	954	954	954	954	0
275	20241017	163300	98456088	954	954	954	954	0
276	20241017	163200	98456088	954	954	954	954	0
277	20241017	163100	98456088	954	954	954	954	0
278	20241017	163000	98456088	954	954	954	954	0
279	20241017	162900	98456088	954	954	954	954	0
280	20241017	162800	98456088	954	954	954	954	0
281	20241017	162700	98456088	954	954	954	954	0
282	20241017	162600	98456088	954	954	954	954	0
283	20241017	162500	98456088	954	954	954	954	0
284	20241017	162400	98456088	954	954	954	954	0
285	20241017	162300	98456088	954	954	954	954	0
286	20241017	162200	98456088	954	954	954	954	0
287	20241017	162100	98456088	954	954	954	954	0
288	20241017	162000	98456088	954	954	954	954	0
289	20241017	161900	98456088	954	954	954	954	0
290	20241017	161800	98456088	954	954	954	954	0
291	20241017	161700	98456088	954	954	954	954	0
292	20241017	161600	98456088	954	954	954	954	0
293	20241017	161500	98456088	954	954	954	954	0
294	20241017	161400	98456088	954	954	954	954	0
295	20241017	161300	98456088	954	954	954	954	0
296	20241017	161200	98456088	954	954	954	954	0
297	20241017	161100	98456088	954	954	954	954	0
298	20241017	161000	98456088	954	954	954	954	0
299	20241017	160900	98456088	954	954	954	954	0
300	20241017	160800	98456088	954	954	954	954	0
301	20241017	160700	98456088	954	954	954	954	0
302	20241017	160600	98456088	954	954	954	954	9908
303	20241017	160500	98456088	954	954	954	954	0
304	20241017	160400	98456088	954	954	954	954	0
305	20241017	160300	98456088	954	954	954	954	0
306	20241017	160200	98456088	954	954	954	954	0
307	20241017	160100	98456088	954	954	954	954	0
308	20241017	160000	98456088	954	954	954	954	0
309	20241017	155900	98456088	954	954	954	954	0
310	20241017	155800	98456088	954	954	954	954	0
311	20241017	155700	98456088	954	954	954	954	0
312	20241017	155600	98456088	954	954	954	954	0
313	20241017	155500	98456088	954	954	954	954	0
314	20241017	155400	98456088	954	954	954	954	0
315	20241017	155300	98456088	954	954	954	954	0
316	20241017	155200	98456088	954	954	954	954	0
317	20241017	155100	98456088	954	954	954	954	0
318	20241017	155000	98456088	954	954	954	954	0
319	20241017	154900	98456088	954	954	954	954	0
320	20241017	154800	98456088	954	954	954	954	0
321	20241017	154700	98456088	954	954	954	954	0
322	20241017	154600	98456088	954	954	954	954	0
323	20241017	154500	98456088	954	954	954	954	0
324	20241017	154400	98456088	954	954	954	954	0
325	20241017	154300	98456088	954	954	954	954	0
326	20241017	154200	98456088	954	954	954	954	0
327	20241017	154100	98456088	954	954	954	954	0
328	20241017	154000	98456088	954	954	954	954	0
329	20241017	153900	98456088	954	954	954	954	0
330	20241017	153800	98456088	954	954	954	954	0
331	20241017	153700	98456088	954	954	954	954	0
332	20241017	153600	98456088	954	954	954	954	9908
333	20241017	153500	98456088	954	954	954	954	0
334	20241017	153400	98456088	954	954	954	954	0
335	20241017	153300	98456088	954	954	954	954	0
336	20241017	153200	98456088	954	954	954	954	0
337	20241017	153100	98456088	954	954	954	954	0
338	20241017	153000	98456088	954	954	954	954	9908
339	20241017	152900	89003856	954	954	954	954	0
340	20241017	152800	89003856	954	954	954	954	0
341	20241017	152700	89003856	954	954	954	954	0
342	20241017	152600	89003856	954	954	954	954	0
343	20241017	152500	89003856	954	954	954	954	0
344	20241017	152400	89003856	954	954	954	954	0
345	20241017	152300	89003856	954	954	954	954	0
346	20241017	152200	89003856	954	954	954	954	0
347	20241017	152100	89003856	954	954	954	954	0
348	20241017	152000	89003856	954	954	954	954	0
349	20241017	151900	89003856	954	947	954	947	915
350	20241017	151800	88136535	947	947	947	947	6
351	20241017	151700	88130853	947	948	948	947	706
352	20241017	151600	87462161	955	955	955	955	0
353	20241017	151500	87462161	955	955	955	955	0
354	20241017	151400	87462161	955	955	955	955	0
355	20241017	151300	87462161	955	955	955	955	0
356	20241017	151200	87462161	955	953	955	953	208
357	20241017	151100	87263894	954	954	954	954	0
358	20241017	151000	87263894	954	954	954	954	0
359	20241017	150900	87263894	954	954	954	954	325
360	20241017	150800	86953844	954	954	954	954	0
361	20241017	150700	86953844	954	954	954	954	0
362	20241017	150600	86953844	954	954	954	954	59
363	20241017	150500	86897558	954	954	954	954	0
364	20241017	150400	86897558	954	954	954	954	10
365	20241017	150300	86888018	955	955	955	955	0
366	20241017	150200	86888018	955	955	955	955	0
367	20241017	150100	86888018	955	954	955	954	70
368	20241017	150000	86821237	954	954	954	954	0
369	20241017	145900	86821237	954	954	954	954	0
370	20241017	145800	86821237	954	954	954	954	0
371	20241017	145700	86821237	954	954	954	954	1
372	20241017	145600	86820283	956	956	956	956	0
373	20241017	145500	86820283	956	956	956	956	0
374	20241017	145400	86820283	956	956	956	956	0
375	20241017	145300	86820283	956	956	956	956	0
376	20241017	145200	86820283	956	956	956	956	0
377	20241017	145100	86820283	956	956	956	956	0
378	20241017	145000	86820283	956	956	956	956	0
379	20241017	144900	86820283	956	956	956	956	0
380	20241017	144800	86820283	956	956	956	956	0
381	20241017	144700	86820283	956	956	956	956	0
382	20241017	144600	86820283	956	956	956	956	1
383	20241017	144500	86819327	949	948	958	948	6625
384	20241017	144400	80530238	948	948	948	948	0
385	20241017	144300	80530238	948	948	948	948	0
386	20241017	144200	80530238	948	948	948	948	0
387	20241017	144100	80530238	948	948	948	948	0
388	20241017	144000	80530238	948	948	948	948	17
389	20241017	143900	80514122	948	943	948	942	2459
390	20241017	143800	78197622	942	942	942	942	0
391	20241017	143700	78197622	942	944	944	942	5136
392	20241017	143600	73358115	948	948	948	948	0
393	20241017	143500	73358115	948	948	948	948	1
394	20241017	143400	73357167	943	943	943	943	0
395	20241017	143300	73357167	943	943	943	943	0
396	20241017	143200	73357167	943	943	943	943	0
397	20241017	143100	73357167	943	943	943	943	0
398	20241017	143000	73357167	943	944	944	943	1565
399	20241017	142900	71881361	943	943	943	943	0
400	20241017	142800	71881361	943	943	943	943	0
401	20241017	142700	71881361	943	943	943	943	2500
402	20241017	142600	69523861	948	948	948	948	0
403	20241017	142500	69523861	948	948	948	948	0
404	20241017	142400	69523861	948	948	948	948	0
405	20241017	142300	69523861	948	948	948	948	0
406	20241017	142200	69523861	948	948	948	948	0
407	20241017	142100	69523861	948	948	948	948	0
408	20241017	142000	69523861	948	948	948	948	0
409	20241017	141900	69523861	948	948	948	948	0
410	20241017	141800	69523861	948	948	948	948	0
411	20241017	141700	69523861	948	948	948	948	0
412	20241017	141600	69523861	948	948	948	948	0
413	20241017	141500	69523861	948	948	948	948	0
414	20241017	141400	69523861	948	948	948	948	0
415	20241017	141300	69523861	948	948	948	948	0
416	20241017	141200	69523861	948	948	948	948	0
417	20241017	141100	69523861	948	948	948	948	1
418	20241017	141000	69522913	947	947	947	947	0
419	20241017	140900	69522913	947	947	947	947	0
420	20241017	140800	69522913	947	947	947	947	140
421	20241017	140700	69390333	947	947	947	947	0
422	20241017	140600	69390333	947	947	947	947	0
423	20241017	140500	69390333	947	947	947	947	2
424	20241017	140400	69388439	942	945	945	942	20000
425	20241017	140300	50536444	945	945	945	945	0
426	20241017	140200	50536444	945	945	945	945	2000
427	20241017	140100	48646444	947	947	947	947	0
428	20241017	140000	48646444	947	947	947	947	0
429	20241017	135900	48646444	947	947	947	947	0
430	20241017	135800	48646444	947	947	947	947	0
431	20241017	135700	48646444	947	947	947	947	19
432	20241017	135600	48628451	949	949	949	949	0
433	20241017	135500	48628451	949	949	949	949	0
434	20241017	135400	48628451	949	949	949	949	0
435	20241017	135300	48628451	949	949	949	949	0
436	20241017	135200	48628451	949	949	949	949	0
437	20241017	135100	48628451	949	949	949	949	0
438	20241017	135000	48628451	949	949	949	949	0
439	20241017	134900	48628451	949	949	949	949	0
440	20241017	134800	48628451	949	949	949	949	0
441	20241017	134700	48628451	949	949	949	949	0
442	20241017	134600	48628451	949	949	949	949	0
443	20241017	134500	48628451	949	949	949	949	0
444	20241017	134400	48628451	949	949	949	949	0
445	20241017	134300	48628451	949	949	949	949	0
446	20241017	134200	48628451	949	949	949	949	0
447	20241017	134100	48628451	949	949	949	949	0
448	20241017	134000	48628451	949	944	949	944	6
449	20241017	133900	48622782	944	944	944	944	0
450	20241017	133800	48622782	944	944	944	944	7
451	20241017	133700	48616174	943	943	943	943	0
452	20241017	133600	48616174	943	943	943	943	0
453	20241017	133500	48616174	943	943	943	943	0
454	20241017	133400	48616174	943	943	943	943	0
455	20241017	133300	48616174	943	943	943	943	0
456	20241017	133200	48616174	943	943	943	943	0
457	20241017	133100	48616174	943	943	943	943	10
458	20241017	133000	48606744	943	945	945	943	5
459	20241017	132900	48602024	943	943	943	943	0
460	20241017	132800	48602024	943	943	943	943	0
461	20241017	132700	48602024	943	943	943	943	0
462	20241017	132600	48602024	943	943	943	943	0
463	20241017	132500	48602024	943	944	944	943	2000
464	20241017	132400	46715963	949	949	949	949	0
465	20241017	132300	46715963	949	949	949	949	0
466	20241017	132200	46715963	949	949	949	949	0
467	20241017	132100	46715963	949	949	949	949	0
468	20241017	132000	46715963	949	949	949	949	0
469	20241017	131900	46715963	949	949	949	949	0
470	20241017	131800	46715963	949	949	949	949	0
471	20241017	131700	46715963	949	949	949	949	0
472	20241017	131600	46715963	949	949	949	949	0
473	20241017	131500	46715963	949	949	949	949	0
474	20241017	131400	46715963	949	949	949	949	0
475	20241017	131300	46715963	949	949	949	949	1
476	20241017	131200	46715014	943	949	949	943	520
477	20241017	131100	46224623	944	944	944	944	0
478	20241017	131000	46224623	944	944	944	944	0
479	20241017	130900	46224623	944	944	944	944	0
480	20241017	130800	46224623	944	944	944	944	1000
481	20241017	130700	45280623	943	944	944	943	342
482	20241017	130600	44958112	943	943	943	943	0
483	20241017	130500	44958112	943	945	945	943	370
484	20241017	130400	44608633	950	950	950	950	0
485	20241017	130300	44608633	950	950	950	950	0
486	20241017	130200	44608633	950	950	950	950	1
487	20241017	130100	44607683	944	944	944	944	0
488	20241017	130000	44607683	944	945	945	943	498
489	20241017	125900	44137834	943	948	948	943	193
490	20241017	125800	43955635	944	944	944	944	0
491	20241017	125700	43955635	944	945	945	944	7070
492	20241017	125600	37279626	945	947	947	945	2702
493	20241017	125500	34723672	946	946	946	946	0
494	20241017	125400	34723672	946	947	947	946	2804
495	20241017	125300	32068285	947	947	947	947	0
496	20241017	125200	32068285	947	947	947	947	0
497	20241017	125100	32068285	947	947	948	947	122
498	20241017	125000	31952631	948	948	948	948	1000
499	20241017	124900	31004631	948	948	948	948	0
500	20241017	124800	31004631	948	948	948	948	0
501	20241017	124700	31004631	948	949	949	948	951
502	20241017	124600	30102983	949	949	949	949	64
503	20241017	124500	30042247	948	948	948	948	0
504	20241017	124400	30042247	948	948	948	948	0
505	20241017	124300	30042247	948	948	948	948	0
506	20241017	124200	30042247	948	948	948	948	0
507	20241017	124100	30042247	948	951	951	948	25
508	20241017	124000	30018499	952	952	952	952	0
509	20241017	123900	30018499	952	952	952	952	1
510	20241017	123800	30017547	952	952	952	952	0
511	20241017	123700	30017547	952	952	952	952	0
512	20241017	123600	30017547	952	952	952	952	0
513	20241017	123500	30017547	952	947	952	947	68
514	20241017	123400	29953016	948	948	948	948	3849
515	20241017	123300	26304164	950	950	950	950	0
516	20241017	123200	26304164	950	950	950	950	0
517	20241017	123100	26304164	950	951	951	950	88
518	20241017	123000	26220484	951	951	951	951	0
519	20241017	122900	26220484	951	951	951	951	0
520	20241017	122800	26220484	951	951	951	951	0
521	20241017	122700	26220484	951	951	951	951	0
522	20241017	122600	26220484	951	951	951	951	0
523	20241017	122500	26220484	951	951	951	951	0
524	20241017	122400	26220484	951	951	951	951	0
525	20241017	122300	26220484	951	951	951	951	0
526	20241017	122200	26220484	951	951	951	951	1
527	20241017	122100	26219533	948	948	948	948	0
528	20241017	122000	26219533	948	949	949	948	2
529	20241017	121900	26217636	948	948	948	948	0
530	20241017	121800	26217636	948	949	949	948	20
531	20241017	121700	26198657	949	950	950	949	10
532	20241017	121600	26189159	951	951	951	951	0
533	20241017	121500	26189159	951	951	951	951	9
534	20241017	121400	26180600	951	951	951	951	0
535	20241017	121300	26180600	951	951	951	951	0
536	20241017	121200	26180600	951	951	951	951	0
537	20241017	121100	26180600	951	951	951	951	0
538	20241017	121000	26180600	951	951	951	951	0
539	20241017	120900	26180600	951	951	951	951	0
540	20241017	120800	26180600	951	951	951	951	0
541	20241017	120700	26180600	951	951	951	951	0
542	20241017	120600	26180600	951	951	951	951	0
543	20241017	120500	26180600	951	951	951	951	0
544	20241017	120400	26180600	951	951	951	951	0
545	20241017	120300	26180600	951	951	951	951	0
546	20241017	120200	26180600	951	951	951	951	0
547	20241017	120100	26180600	951	951	951	951	0
548	20241017	120000	26180600	951	952	952	951	3825
549	20241017	115900	22539201	952	952	952	952	0
550	20241017	115800	22539201	952	952	952	952	0
551	20241017	115700	22539201	952	952	952	952	0
552	20241017	115600	22539201	952	952	952	952	0
553	20241017	115500	22539201	952	952	952	952	0
554	20241017	115400	22539201	952	952	952	952	0
555	20241017	115300	22539201	952	952	952	952	0
556	20241017	115200	22539201	952	952	952	952	0
557	20241017	115100	22539201	952	952	952	952	0
558	20241017	115000	22539201	952	952	952	952	0
559	20241017	114900	22539201	952	952	952	952	172
560	20241017	114800	22375457	953	953	953	953	0
561	20241017	114700	22375457	953	953	953	953	0
562	20241017	114600	22375457	953	953	953	953	0
563	20241017	114500	22375457	953	953	953	953	0
564	20241017	114400	22375457	953	953	953	953	0
565	20241017	114300	22375457	953	953	953	953	0
566	20241017	114200	22375457	953	953	953	953	0
567	20241017	114100	22375457	953	953	953	953	0
568	20241017	114000	22375457	953	953	953	953	0
569	20241017	113900	22375457	953	953	953	953	0
570	20241017	113800	22375457	953	953	953	953	0
571	20241017	113700	22375457	953	953	953	953	0
572	20241017	113600	22375457	953	953	953	953	0
573	20241017	113500	22375457	953	953	953	953	0
574	20241017	113400	22375457	953	953	953	953	20
575	20241017	113300	22356397	954	954	954	954	4
576	20241017	113200	22352581	954	954	954	954	18
577	20241017	113100	22335409	953	953	953	953	2
578	20241017	113000	22333503	954	954	954	954	0
579	20241017	112900	22333503	954	954	954	954	1
580	20241017	112800	22332549	954	954	954	954	0
581	20241017	112700	22332549	954	954	954	954	11
582	20241017	112600	22322055	954	954	954	954	0
583	20241017	112500	22322055	954	954	954	954	9
584	20241017	112400	22313469	954	954	954	954	0
585	20241017	112300	22313469	954	954	954	954	0
586	20241017	112200	22313469	954	954	954	954	0
587	20241017	112100	22313469	954	954	954	954	0
588	20241017	112000	22313469	954	950	954	950	2
589	20241017	111900	22311565	950	950	950	950	0
590	20241017	111800	22311565	950	950	950	950	27
591	20241017	111700	22285915	955	955	955	955	0
592	20241017	111600	22285915	955	955	955	955	5
593	20241017	111500	22281140	949	949	949	949	0
594	20241017	111400	22281140	949	949	949	949	0
595	20241017	111300	22281140	949	949	949	949	0
596	20241017	111200	22281140	949	949	949	949	0
597	20241017	111100	22281140	949	949	949	949	1000
598	20241017	111000	21332140	949	949	949	949	1000
599	20241017	110900	20383140	950	952	952	950	474
600	20241017	110800	19932807	959	959	959	959	0
601	20241017	110700	19932807	959	959	959	959	0
602	20241017	110600	19932807	959	959	959	959	0
603	20241017	110500	19932807	959	959	959	959	0
604	20241017	110400	19932807	959	959	959	959	0
605	20241017	110300	19932807	959	959	959	959	0
606	20241017	110200	19932807	959	959	959	959	1
607	20241017	110100	19931848	959	959	959	959	0
608	20241017	110000	19931848	959	959	959	959	0
609	20241017	105900	19931848	959	959	959	959	0
610	20241017	105800	19931848	959	959	959	959	0
611	20241017	105700	19931848	959	959	959	959	0
612	20241017	105600	19931848	959	959	959	959	0
613	20241017	105500	19931848	959	959	959	959	0
614	20241017	105400	19931848	959	959	959	959	0
615	20241017	105300	19931848	959	959	959	959	1
616	20241017	105200	19930889	950	950	950	950	0
617	20241017	105100	19930889	950	950	950	950	20
618	20241017	105000	19911889	950	950	950	950	0
619	20241017	104900	19911889	950	950	950	950	0
620	20241017	104800	19911889	950	950	950	950	0
621	20241017	104700	19911889	950	950	950	950	0
622	20241017	104600	19911889	950	950	950	950	0
623	20241017	104500	19911889	950	950	950	950	0
624	20241017	104400	19911889	950	950	950	950	51
625	20241017	104300	19863439	960	960	960	960	0
626	20241017	104200	19863439	960	960	960	960	1
627	20241017	104100	19862479	951	951	951	951	0
628	20241017	104000	19862479	951	951	951	951	0
629	20241017	103900	19862479	951	951	951	951	0
630	20241017	103800	19862479	951	951	951	951	0
631	20241017	103700	19862479	951	951	951	951	1
632	20241017	103600	19861528	961	961	961	961	0
633	20241017	103500	19861528	961	951	961	951	3
634	20241017	103400	19858656	961	950	961	950	148
635	20241017	103300	19717999	948	948	948	948	0
636	20241017	103200	19717999	948	948	948	948	0
637	20241017	103100	19717999	948	948	948	948	0
638	20241017	103000	19717999	948	948	948	948	0
639	20241017	102900	19717999	948	948	948	948	0
640	20241017	102800	19717999	948	948	948	948	0
641	20241017	102700	19717999	948	948	948	948	0
642	20241017	102600	19717999	948	948	948	948	0
643	20241017	102500	19717999	948	948	948	948	50
644	20241017	102400	19670599	947	947	947	947	0
645	20241017	102300	19670599	947	947	947	947	0
646	20241017	102200	19670599	947	947	947	947	0
647	20241017	102100	19670599	947	947	947	947	0
648	20241017	102000	19670599	947	947	947	947	0
649	20241017	101900	19670599	947	947	947	947	0
650	20241017	101800	19670599	947	948	948	947	1500
651	20241017	101700	18250069	950	950	950	950	0
652	20241017	101600	18250069	950	950	950	950	0
653	20241017	101500	18250069	950	950	950	950	0
654	20241017	101400	18250069	950	950	950	950	50
655	20241017	101300	18202569	951	951	951	951	0
656	20241017	101200	18202569	951	951	951	951	0
657	20241017	101100	18202569	951	951	951	951	0
658	20241017	101000	18202569	951	951	951	951	10
659	20241017	100900	18193059	947	947	947	947	0
660	20241017	100800	18193059	947	947	947	947	0
661	20241017	100700	18193059	947	947	947	947	149
662	20241017	100600	18051956	947	947	947	947	100
663	20241017	100500	17957256	947	947	947	947	100
664	20241017	100400	17862556	947	947	947	947	1
665	20241017	100300	17861609	946	946	946	946	0
666	20241017	100200	17861609	946	946	946	946	0
667	20241017	100100	17861609	946	946	946	946	84
668	20241017	100000	17782145	946	946	946	946	629
669	20241017	095900	17187111	946	946	946	946	30
670	20241017	095800	17158731	946	946	946	946	100
671	20241017	095700	17064131	946	946	946	946	3
672	20241017	095600	17061293	946	946	946	946	154
673	20241017	095500	16915609	947	947	947	947	51
674	20241017	095400	16867312	947	947	947	947	0
675	20241017	095300	16867312	947	947	947	947	1
676	20241017	095200	16866365	947	947	947	947	598
677	20241017	095100	16300059	951	951	951	951	0
678	20241017	095000	16300059	951	951	951	951	1
679	20241017	094900	16299108	947	947	947	947	988
680	20241017	094800	15363472	947	947	947	947	200
681	20241017	094700	15174072	947	947	947	947	227
682	20241017	094600	14959103	947	947	947	947	500
683	20241017	094500	14485603	947	948	948	947	3475
684	20241017	094400	11192774	948	950	950	948	505
685	20241017	094300	10713555	952	952	952	952	0
686	20241017	094200	10713555	952	952	952	952	0
687	20241017	094100	10713555	952	952	952	952	43
688	20241017	094000	10672619	952	950	952	950	293
689	20241017	093900	10393800	949	949	949	949	0
690	20241017	093800	10393800	949	952	952	949	3215
691	20241017	093700	7341000	952	953	953	952	85
692	20241017	093600	7260066	961	961	961	961	0
693	20241017	093500	7260066	961	961	961	961	0
694	20241017	093400	7260066	961	961	961	961	0
695	20241017	093300	7260066	961	955	961	954	272
696	20241017	093200	7000295	955	955	955	955	0
697	20241017	093100	7000295	955	955	955	955	0
698	20241017	093000	7000295	955	955	955	955	10
699	20241017	092900	6990745	955	955	955	955	4
700	20241017	092800	6986925	955	955	955	955	0
701	20241017	092700	6986925	955	955	955	955	0
702	20241017	092600	6986925	955	955	955	955	0
703	20241017	092500	6986925	955	954	955	954	101
704	20241017	092400	6890570	955	955	955	955	0
705	20241017	092300	6890570	955	955	955	955	0
706	20241017	092200	6890570	955	955	955	955	2
707	20241017	092100	6888660	955	955	955	955	0
708	20241017	092000	6888660	955	955	955	955	16
709	20241017	091900	6873380	955	950	955	948	3059
710	20241017	091800	3970533	957	957	957	957	1
711	20241017	091700	3969576	950	950	950	950	2527
712	20241017	091600	1568926	951	951	951	951	479
713	20241017	091500	1113397	950	950	950	950	0
714	20241017	091400	1113397	950	961	961	950	73
715	20241017	091300	1044036	963	963	963	963	0
716	20241017	091200	1044036	963	963	963	963	0
717	20241017	091100	1044036	963	950	963	950	2
718	20241017	091000	1042123	963	963	963	963	0
719	20241017	090900	1042123	963	950	963	949	53
720	20241017	090800	991802	964	953	964	953	25
721	20241017	090700	967966	966	966	966	966	0
722	20241017	090600	967966	966	966	966	966	0
723	20241017	090500	967966	966	966	966	966	1
724	20241017	090400	967000	967	967	967	967	0
725	20241017	090300	967000	967	967	967	967	0
726	20241017	090200	967000	967	967	967	967	0
727	20241017	090100	967000	967	967	967	967	0
728	20241017	090000	967000	967	967	967	967	1000