KissMeData/101400/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201200	47618152	439	439	439	439	1133
3	20241018	201100	47618152	439	439	439	439	0
4	20241018	201000	47618152	439	439	439	439	0
5	20241018	200900	47618152	439	439	439	439	0
6	20241018	200800	47618152	439	439	439	439	0
7	20241018	200700	47618152	439	439	439	439	0
8	20241018	200600	47618152	439	439	439	439	0
9	20241018	200500	47618152	439	439	439	439	0
10	20241018	200400	47618152	439	439	439	439	0
11	20241018	200300	47618152	439	439	439	439	0
12	20241018	200200	47618152	439	439	439	439	0
13	20241018	200100	47618152	439	439	439	439	0
14	20241018	200000	47618152	439	439	439	439	0
15	20241018	195900	47618152	439	439	439	439	0
16	20241018	195800	47618152	439	439	439	439	0
17	20241018	195700	47618152	439	439	439	439	0
18	20241018	195600	47618152	439	439	439	439	0
19	20241018	195500	47618152	439	439	439	439	0
20	20241018	195400	47618152	439	439	439	439	0
21	20241018	195300	47618152	439	439	439	439	0
22	20241018	195200	47618152	439	439	439	439	0
23	20241018	195100	47618152	439	439	439	439	0
24	20241018	195000	47618152	439	439	439	439	0
25	20241018	194900	47618152	439	439	439	439	0
26	20241018	194800	47618152	439	439	439	439	0
27	20241018	194700	47618152	439	439	439	439	0
28	20241018	194600	47618152	439	439	439	439	0
29	20241018	194500	47618152	439	439	439	439	0
30	20241018	194400	47618152	439	439	439	439	0
31	20241018	194300	47618152	439	439	439	439	0
32	20241018	194200	47618152	439	439	439	439	1133
33	20241018	194100	47618152	439	439	439	439	0
34	20241018	194000	47618152	439	439	439	439	0
35	20241018	193900	47618152	439	439	439	439	0
36	20241018	193800	47618152	439	439	439	439	0
37	20241018	193700	47618152	439	439	439	439	0
38	20241018	193600	47618152	439	439	439	439	0
39	20241018	193500	47618152	439	439	439	439	0
40	20241018	193400	47618152	439	439	439	439	0
41	20241018	193300	47618152	439	439	439	439	0
42	20241018	193200	47618152	439	439	439	439	0
43	20241018	193100	47618152	439	439	439	439	0
44	20241018	193000	47618152	439	439	439	439	0
45	20241018	192900	47618152	439	439	439	439	0
46	20241018	192800	47618152	439	439	439	439	0
47	20241018	192700	47618152	439	439	439	439	0
48	20241018	192600	47618152	439	439	439	439	0
49	20241018	192500	47618152	439	439	439	439	0
50	20241018	192400	47618152	439	439	439	439	0
51	20241018	192300	47618152	439	439	439	439	0
52	20241018	192200	47618152	439	439	439	439	0
53	20241018	192100	47618152	439	439	439	439	0
54	20241018	192000	47618152	439	439	439	439	0
55	20241018	191900	47618152	439	439	439	439	0
56	20241018	191800	47618152	439	439	439	439	0
57	20241018	191700	47618152	439	439	439	439	0
58	20241018	191600	47618152	439	439	439	439	0
59	20241018	191500	47618152	439	439	439	439	0
60	20241018	191400	47618152	439	439	439	439	0
61	20241018	191300	47618152	439	439	439	439	0
62	20241018	191200	47618152	439	439	439	439	1133
63	20241018	191100	47618152	439	439	439	439	0
64	20241018	191000	47618152	439	439	439	439	0
65	20241018	190900	47618152	439	439	439	439	0
66	20241018	190800	47618152	439	439	439	439	0
67	20241018	190700	47618152	439	439	439	439	0
68	20241018	190600	47618152	439	439	439	439	0
69	20241018	190500	47618152	439	439	439	439	0
70	20241018	190400	47618152	439	439	439	439	0
71	20241018	190300	47618152	439	439	439	439	0
72	20241018	190200	47618152	439	439	439	439	0
73	20241018	190100	47618152	439	439	439	439	0
74	20241018	190000	47618152	439	439	439	439	0
75	20241018	185900	47618152	439	439	439	439	0
76	20241018	185800	47618152	439	439	439	439	0
77	20241018	185700	47618152	439	439	439	439	0
78	20241018	185600	47618152	439	439	439	439	0
79	20241018	185500	47618152	439	439	439	439	0
80	20241018	185400	47618152	439	439	439	439	0
81	20241018	185300	47618152	439	439	439	439	0
82	20241018	185200	47618152	439	439	439	439	0
83	20241018	185100	47618152	439	439	439	439	0
84	20241018	185000	47618152	439	439	439	439	0
85	20241018	184900	47618152	439	439	439	439	0
86	20241018	184800	47618152	439	439	439	439	0
87	20241018	184700	47618152	439	439	439	439	0
88	20241018	184600	47618152	439	439	439	439	0
89	20241018	184500	47618152	439	439	439	439	0
90	20241018	184400	47618152	439	439	439	439	0
91	20241018	184300	47618152	439	439	439	439	0
92	20241018	184200	47618152	439	439	439	439	1133
93	20241018	184100	47618152	439	439	439	439	0
94	20241018	184000	47618152	439	439	439	439	0
95	20241018	183900	47618152	439	439	439	439	0
96	20241018	183800	47618152	439	439	439	439	0
97	20241018	183700	47618152	439	439	439	439	0
98	20241018	183600	47618152	439	439	439	439	0
99	20241018	183500	47618152	439	439	439	439	0
100	20241018	183400	47618152	439	439	439	439	0
101	20241018	183300	47618152	439	439	439	439	0
102	20241018	183200	47618152	439	439	439	439	0
103	20241018	183100	47618152	439	439	439	439	0
104	20241018	183000	47618152	439	439	439	439	0
105	20241018	182900	47618152	439	439	439	439	0
106	20241018	182800	47618152	439	439	439	439	0
107	20241018	182700	47618152	439	439	439	439	0
108	20241018	182600	47618152	439	439	439	439	0
109	20241018	182500	47618152	439	439	439	439	0
110	20241018	182400	47618152	439	439	439	439	0
111	20241018	182300	47618152	439	439	439	439	0
112	20241018	182200	47618152	439	439	439	439	0
113	20241018	182100	47618152	439	439	439	439	0
114	20241018	182000	47618152	439	439	439	439	0
115	20241018	181900	47618152	439	439	439	439	0
116	20241018	181800	47618152	439	439	439	439	0
117	20241018	181700	47618152	439	439	439	439	0
118	20241018	181600	47618152	439	439	439	439	0
119	20241018	181500	47618152	439	439	439	439	0
120	20241018	181400	47618152	439	439	439	439	0
121	20241018	181300	47618152	439	439	439	439	0
122	20241018	181200	47618152	439	439	439	439	1133
123	20241018	181100	47618152	439	439	439	439	0
124	20241018	181000	47618152	439	439	439	439	0
125	20241018	180900	47618152	439	439	439	439	0
126	20241018	180800	47618152	439	439	439	439	0
127	20241018	180700	47618152	439	439	439	439	0
128	20241018	180600	47618152	439	439	439	439	0
129	20241018	180500	47618152	439	439	439	439	0
130	20241018	180400	47618152	439	439	439	439	0
131	20241018	180300	47618152	439	439	439	439	0
132	20241018	180200	47618152	439	439	439	439	0
133	20241018	180100	47618152	439	439	439	439	0
134	20241018	180000	47618152	439	439	439	439	0
135	20241018	175900	47618152	439	439	439	439	0
136	20241018	175800	47618152	439	439	439	439	0
137	20241018	175700	47618152	439	439	439	439	0
138	20241018	175600	47618152	439	439	439	439	0
139	20241018	175500	47618152	439	439	439	439	0
140	20241018	175400	47618152	439	439	439	439	0
141	20241018	175300	47618152	439	439	439	439	0
142	20241018	175200	47618152	439	439	439	439	0
143	20241018	175100	47618152	439	439	439	439	0
144	20241018	175000	47618152	439	439	439	439	0
145	20241018	174900	47618152	439	439	439	439	0
146	20241018	174800	47618152	439	439	439	439	0
147	20241018	174700	47618152	439	439	439	439	0
148	20241018	174600	47618152	439	439	439	439	0
149	20241018	174500	47618152	439	439	439	439	0
150	20241018	174400	47618152	439	439	439	439	0
151	20241018	174300	47618152	439	439	439	439	0
152	20241018	174200	47618152	439	439	439	439	1133
153	20241018	174100	47618152	439	439	439	439	0
154	20241018	174000	47618152	439	439	439	439	0
155	20241018	173900	47618152	439	439	439	439	0
156	20241018	173800	47618152	439	439	439	439	0
157	20241018	173700	47618152	439	439	439	439	0
158	20241018	173600	47618152	439	439	439	439	0
159	20241018	173500	47618152	439	439	439	439	0
160	20241018	173400	47618152	439	439	439	439	0
161	20241018	173300	47618152	439	439	439	439	0
162	20241018	173200	47618152	439	439	439	439	0
163	20241018	173100	47618152	439	439	439	439	0
164	20241018	173000	47618152	439	439	439	439	0
165	20241018	172900	47618152	439	439	439	439	0
166	20241018	172800	47618152	439	439	439	439	0
167	20241018	172700	47618152	439	439	439	439	0
168	20241018	172600	47618152	439	439	439	439	0
169	20241018	172500	47618152	439	439	439	439	0
170	20241018	172400	47618152	439	439	439	439	0
171	20241018	172300	47618152	439	439	439	439	0
172	20241018	172200	47618152	439	439	439	439	0
173	20241018	172100	47618152	439	439	439	439	0
174	20241018	172000	47618152	439	439	439	439	0
175	20241018	171900	47618152	439	439	439	439	0
176	20241018	171800	47618152	439	439	439	439	0
177	20241018	171700	47618152	439	439	439	439	0
178	20241018	171600	47618152	439	439	439	439	0
179	20241018	171500	47618152	439	439	439	439	0
180	20241018	171400	47618152	439	439	439	439	0
181	20241018	171300	47618152	439	439	439	439	0
182	20241018	171200	47618152	439	439	439	439	1133
183	20241018	171100	47618152	439	439	439	439	0
184	20241018	171000	47618152	439	439	439	439	0
185	20241018	170900	47618152	439	439	439	439	0
186	20241018	170800	47618152	439	439	439	439	0
187	20241018	170700	47618152	439	439	439	439	0
188	20241018	170600	47618152	439	439	439	439	0
189	20241018	170500	47618152	439	439	439	439	0
190	20241018	170400	47618152	439	439	439	439	0
191	20241018	170300	47618152	439	439	439	439	0
192	20241018	170200	47618152	439	439	439	439	0
193	20241018	170100	47618152	439	439	439	439	0
194	20241018	170000	47618152	439	439	439	439	0
195	20241018	165900	47618152	439	439	439	439	0
196	20241018	165800	47618152	439	439	439	439	0
197	20241018	165700	47618152	439	439	439	439	0
198	20241018	165600	47618152	439	439	439	439	0
199	20241018	165500	47618152	439	439	439	439	0
200	20241018	165400	47618152	439	439	439	439	0
201	20241018	165300	47618152	439	439	439	439	0
202	20241018	165200	47618152	439	439	439	439	0
203	20241018	165100	47618152	439	439	439	439	0
204	20241018	165000	47618152	439	439	439	439	0
205	20241018	164900	47618152	439	439	439	439	0
206	20241018	164800	47618152	439	439	439	439	0
207	20241018	164700	47618152	439	439	439	439	0
208	20241018	164600	47618152	439	439	439	439	0
209	20241018	164500	47618152	439	439	439	439	0
210	20241018	164400	47618152	439	439	439	439	0
211	20241018	164300	47618152	439	439	439	439	0
212	20241018	164200	47618152	439	439	439	439	1133
213	20241018	164100	47618152	439	439	439	439	0
214	20241018	164000	47618152	439	439	439	439	0
215	20241018	163900	47618152	439	439	439	439	0
216	20241018	163800	47618152	439	439	439	439	0
217	20241018	163700	47618152	439	439	439	439	0
218	20241018	163600	47618152	439	439	439	439	0
219	20241018	163500	47618152	439	439	439	439	0
220	20241018	163400	47618152	439	439	439	439	0
221	20241018	163300	47618152	439	439	439	439	0
222	20241018	163200	47618152	439	439	439	439	0
223	20241018	163100	47618152	439	439	439	439	0
224	20241018	163000	47618152	439	439	439	439	0
225	20241018	162900	47618152	439	439	439	439	0
226	20241018	162800	47618152	439	439	439	439	0
227	20241018	162700	47618152	439	439	439	439	0
228	20241018	162600	47618152	439	439	439	439	0
229	20241018	162500	47618152	439	439	439	439	0
230	20241018	162400	47618152	439	439	439	439	0
231	20241018	162300	47618152	439	439	439	439	0
232	20241018	162200	47618152	439	439	439	439	0
233	20241018	162100	47618152	439	439	439	439	0
234	20241018	162000	47618152	439	439	439	439	0
235	20241018	161900	47618152	439	439	439	439	0
236	20241018	161800	47618152	439	439	439	439	0
237	20241018	161700	47618152	439	439	439	439	0
238	20241018	161600	47618152	439	439	439	439	0
239	20241018	161500	47618152	439	439	439	439	0
240	20241018	161400	47618152	439	439	439	439	0
241	20241018	161300	47618152	439	439	439	439	0
242	20241018	161200	47618152	439	439	439	439	1133
243	20241018	161100	47618152	439	439	439	439	0
244	20241018	161000	47618152	439	439	439	439	0
245	20241018	160900	47618152	439	439	439	439	0
246	20241018	160800	47618152	439	439	439	439	0
247	20241018	160700	47618152	439	439	439	439	0
248	20241018	160600	47618152	439	439	439	439	0
249	20241018	160500	47618152	439	439	439	439	0
250	20241018	160400	47618152	439	439	439	439	0
251	20241018	160300	47618152	439	439	439	439	0
252	20241018	160200	47618152	439	439	439	439	0
253	20241018	160100	47618152	439	439	439	439	0
254	20241018	160000	47618152	439	439	439	439	0
255	20241018	155900	47618152	439	439	439	439	0
256	20241018	155800	47618152	439	439	439	439	0
257	20241018	155700	47618152	439	439	439	439	0
258	20241018	155600	47618152	439	439	439	439	0
259	20241018	155500	47618152	439	439	439	439	0
260	20241018	155400	47618152	439	439	439	439	0
261	20241018	155300	47618152	439	439	439	439	0
262	20241018	155200	47618152	439	439	439	439	0
263	20241018	155100	47618152	439	439	439	439	0
264	20241018	155000	47618152	439	439	439	439	0
265	20241018	154900	47618152	439	439	439	439	0
266	20241018	154800	47618152	439	439	439	439	0
267	20241018	154700	47618152	439	439	439	439	0
268	20241018	154600	47618152	439	439	439	439	0
269	20241018	154500	47618152	439	439	439	439	0
270	20241018	154400	47618152	439	439	439	439	0
271	20241018	154300	47618152	439	439	439	439	0
272	20241018	154200	47618152	439	439	439	439	1133
273	20241018	154100	47618152	439	439	439	439	0
274	20241018	154000	47618152	439	439	439	439	0
275	20241018	153900	47618152	439	439	439	439	0
276	20241018	153800	47618152	439	439	439	439	0
277	20241018	153700	47618152	439	439	439	439	0
278	20241018	153600	47618152	439	439	439	439	0
279	20241018	153500	47618152	439	439	439	439	0
280	20241018	153400	47618152	439	439	439	439	0
281	20241018	153300	47618152	439	439	439	439	0
282	20241018	153200	47618152	439	439	439	439	0
283	20241018	153100	47618152	439	439	439	439	0
284	20241018	153000	47618152	439	439	439	439	1133
285	20241018	152900	47120765	441	441	441	441	0
286	20241018	152800	47120765	441	441	441	441	0
287	20241018	152700	47120765	441	441	441	441	0
288	20241018	152600	47120765	441	441	441	441	0
289	20241018	152500	47120765	441	441	441	441	0
290	20241018	152400	47120765	441	441	441	441	0
291	20241018	152300	47120765	441	441	441	441	0
292	20241018	152200	47120765	441	441	441	441	0
293	20241018	152100	47120765	441	441	441	441	0
294	20241018	152000	47120765	441	441	441	441	0
295	20241018	151900	47120765	441	441	441	441	0
296	20241018	151800	47120765	441	441	441	441	4
297	20241018	151700	47119001	441	439	441	437	1510
298	20241018	151600	46457823	440	440	440	440	0
299	20241018	151500	46457823	440	440	440	440	20
300	20241018	151400	46449023	440	440	440	440	1
301	20241018	151300	46448583	440	442	442	439	254
302	20241018	151200	46337061	438	440	440	438	177
303	20241018	151100	46259475	442	442	442	442	0
304	20241018	151000	46259475	442	442	442	442	0
305	20241018	150900	46259475	442	442	442	442	0
306	20241018	150800	46259475	442	442	442	442	0
307	20241018	150700	46259475	442	442	442	442	0
308	20241018	150600	46259475	442	442	442	442	0
309	20241018	150500	46259475	442	442	442	442	0
310	20241018	150400	46259475	442	442	442	442	0
311	20241018	150300	46259475	442	442	442	442	0
312	20241018	150200	46259475	442	442	442	442	2
313	20241018	150100	46258591	438	438	438	438	138
314	20241018	150000	46198147	443	443	443	443	0
315	20241018	145900	46198147	443	443	443	443	44
316	20241018	145800	46178655	443	443	443	443	14
317	20241018	145700	46172453	443	443	443	443	1
318	20241018	145600	46172010	443	443	443	443	0
319	20241018	145500	46172010	443	443	443	443	1
320	20241018	145400	46171567	442	442	442	442	1000
321	20241018	145300	45729567	442	442	442	442	0
322	20241018	145200	45729567	442	442	442	442	0
323	20241018	145100	45729567	442	442	442	442	0
324	20241018	145000	45729567	442	442	442	442	0
325	20241018	144900	45729567	442	442	442	442	0
326	20241018	144800	45729567	442	442	442	442	0
327	20241018	144700	45729567	442	442	442	442	0
328	20241018	144600	45729567	442	442	442	442	0
329	20241018	144500	45729567	442	442	442	442	0
330	20241018	144400	45729567	442	442	442	442	0
331	20241018	144300	45729567	442	442	442	442	4
332	20241018	144200	45727799	442	442	442	442	3
333	20241018	144100	45726473	442	442	442	442	0
334	20241018	144000	45726473	442	442	442	442	1
335	20241018	143900	45726031	439	439	439	439	0
336	20241018	143800	45726031	439	439	439	439	0
337	20241018	143700	45726031	439	439	439	439	0
338	20241018	143600	45726031	439	439	439	439	0
339	20241018	143500	45726031	439	439	439	439	0
340	20241018	143400	45726031	439	439	439	439	36
341	20241018	143300	45710227	442	442	442	442	0
342	20241018	143200	45710227	442	442	442	442	0
343	20241018	143100	45710227	442	442	442	442	5
344	20241018	143000	45708017	437	438	438	437	445
345	20241018	142900	45513260	443	443	443	443	0
346	20241018	142800	45513260	443	443	443	443	0
347	20241018	142700	45513260	443	443	443	443	0
348	20241018	142600	45513260	443	443	443	443	0
349	20241018	142500	45513260	443	442	443	442	101
350	20241018	142400	45468617	437	440	440	437	478
351	20241018	142300	45259416	443	443	443	443	1
352	20241018	142200	45258973	443	443	443	443	0
353	20241018	142100	45258973	443	443	443	443	0
354	20241018	142000	45258973	443	443	443	443	0
355	20241018	141900	45258973	443	443	443	443	0
356	20241018	141800	45258973	443	443	443	443	0
357	20241018	141700	45258973	443	443	443	443	0
358	20241018	141600	45258973	443	443	443	443	0
359	20241018	141500	45258973	443	443	443	443	0
360	20241018	141400	45258973	443	443	443	443	0
361	20241018	141300	45258973	443	443	443	443	0
362	20241018	141200	45258973	443	443	443	443	0
363	20241018	141100	45258973	443	443	443	443	111
364	20241018	141000	45209800	442	444	444	442	3
365	20241018	140900	45208470	444	442	444	442	360
366	20241018	140800	45048984	442	442	442	442	0
367	20241018	140700	45048984	442	442	442	442	0
368	20241018	140600	45048984	442	442	442	442	0
369	20241018	140500	45048984	442	442	442	442	0
370	20241018	140400	45048984	442	442	442	442	0
371	20241018	140300	45048984	442	442	442	442	0
372	20241018	140200	45048984	442	442	442	442	0
373	20241018	140100	45048984	442	442	442	442	0
374	20241018	140000	45048984	442	442	442	442	0
375	20241018	135900	45048984	442	442	442	442	0
376	20241018	135800	45048984	442	442	442	442	0
377	20241018	135700	45048984	442	442	442	442	0
378	20241018	135600	45048984	442	442	442	442	0
379	20241018	135500	45048984	442	442	442	442	0
380	20241018	135400	45048984	442	442	442	442	21
381	20241018	135300	45039702	442	441	442	441	163
382	20241018	135200	44967817	441	440	441	440	96
383	20241018	135100	44925575	440	440	440	440	0
384	20241018	135000	44925575	440	440	440	440	4
385	20241018	134900	44923815	439	439	439	439	0
386	20241018	134800	44923815	439	439	439	439	0
387	20241018	134700	44923815	439	439	439	439	0
388	20241018	134600	44923815	439	439	439	439	0
389	20241018	134500	44923815	439	439	439	439	0
390	20241018	134400	44923815	439	439	439	439	0
391	20241018	134300	44923815	439	439	439	439	2
392	20241018	134200	44922937	440	440	440	440	2
393	20241018	134100	44922057	441	441	441	441	0
394	20241018	134000	44922057	441	439	441	439	1400
395	20241018	133900	44307437	439	439	439	439	1
396	20241018	133800	44306998	439	439	439	439	0
397	20241018	133700	44306998	439	439	439	439	0
398	20241018	133600	44306998	439	439	439	439	0
399	20241018	133500	44306998	439	439	439	439	0
400	20241018	133400	44306998	439	439	439	439	0
401	20241018	133300	44306998	439	439	439	439	0
402	20241018	133200	44306998	439	439	439	439	0
403	20241018	133100	44306998	439	439	439	439	0
404	20241018	133000	44306998	439	439	439	439	0
405	20241018	132900	44306998	439	439	439	439	0
406	20241018	132800	44306998	439	439	439	439	209
407	20241018	132700	44215247	439	439	439	439	0
408	20241018	132600	44215247	439	439	439	439	0
409	20241018	132500	44215247	439	439	439	439	0
410	20241018	132400	44215247	439	439	439	439	0
411	20241018	132300	44215247	439	439	439	439	0
412	20241018	132200	44215247	439	439	439	439	0
413	20241018	132100	44215247	439	439	439	439	1
414	20241018	132000	44214808	439	439	439	439	0
415	20241018	131900	44214808	439	439	439	439	5
416	20241018	131800	44212613	439	439	439	439	4
417	20241018	131700	44210857	439	438	439	438	140
418	20241018	131600	44149534	438	438	438	438	252
419	20241018	131500	44039158	439	439	439	439	0
420	20241018	131400	44039158	439	439	439	439	0
421	20241018	131300	44039158	439	439	439	439	0
422	20241018	131200	44039158	439	439	439	439	0
423	20241018	131100	44039158	439	439	439	439	0
424	20241018	131000	44039158	439	439	439	439	0
425	20241018	130900	44039158	439	439	439	439	0
426	20241018	130800	44039158	439	439	439	439	0
427	20241018	130700	44039158	439	439	439	439	0
428	20241018	130600	44039158	439	439	439	439	0
429	20241018	130500	44039158	439	439	439	439	30
430	20241018	130400	44025988	439	439	439	439	0
431	20241018	130300	44025988	439	439	439	439	0
432	20241018	130200	44025988	439	439	439	439	0
433	20241018	130100	44025988	439	439	439	439	0
434	20241018	130000	44025988	439	439	439	439	0
435	20241018	125900	44025988	439	439	439	439	0
436	20241018	125800	44025988	439	439	439	439	0
437	20241018	125700	44025988	439	439	439	439	2
438	20241018	125600	44025110	439	439	439	439	0
439	20241018	125500	44025110	439	439	439	439	0
440	20241018	125400	44025110	439	439	439	439	0
441	20241018	125300	44025110	439	439	439	439	0
442	20241018	125200	44025110	439	439	439	439	0
443	20241018	125100	44025110	439	439	439	439	0
444	20241018	125000	44025110	439	439	439	439	0
445	20241018	124900	44025110	439	439	439	439	0
446	20241018	124800	44025110	439	439	439	439	1
447	20241018	124700	44024671	439	439	439	439	0
448	20241018	124600	44024671	439	439	439	439	0
449	20241018	124500	44024671	439	439	439	439	0
450	20241018	124400	44024671	439	439	439	439	10
451	20241018	124300	44020281	439	439	439	439	0
452	20241018	124200	44020281	439	439	439	439	0
453	20241018	124100	44020281	439	439	439	439	0
454	20241018	124000	44020281	439	439	439	439	0
455	20241018	123900	44020281	439	439	439	439	0
456	20241018	123800	44020281	439	439	439	439	0
457	20241018	123700	44020281	439	439	439	439	0
458	20241018	123600	44020281	439	439	439	439	15
459	20241018	123500	44013696	439	439	439	439	25
460	20241018	123400	44002721	439	439	439	436	1375
461	20241018	123300	43403059	439	439	439	439	0
462	20241018	123200	43403059	439	439	439	439	0
463	20241018	123100	43403059	439	439	439	439	0
464	20241018	123000	43403059	439	439	439	439	0
465	20241018	122900	43403059	439	439	439	439	0
466	20241018	122800	43403059	439	439	439	439	26
467	20241018	122700	43391645	439	439	439	439	0
468	20241018	122600	43391645	439	439	439	439	0
469	20241018	122500	43391645	439	439	439	439	0
470	20241018	122400	43391645	439	439	439	439	0
471	20241018	122300	43391645	439	439	439	439	0
472	20241018	122200	43391645	439	439	439	439	0
473	20241018	122100	43391645	439	439	439	439	0
474	20241018	122000	43391645	439	439	439	439	0
475	20241018	121900	43391645	439	439	439	439	0
476	20241018	121800	43391645	439	439	439	439	0
477	20241018	121700	43391645	439	439	439	439	20
478	20241018	121600	43382865	436	437	437	436	5997
479	20241018	121500	40767114	438	438	438	438	0
480	20241018	121400	40767114	438	438	438	438	0
481	20241018	121300	40767114	438	438	438	438	0
482	20241018	121200	40767114	438	438	438	438	3
483	20241018	121100	40765800	439	439	439	439	0
484	20241018	121000	40765800	439	439	439	439	5
485	20241018	120900	40763605	439	439	439	439	1980
486	20241018	120800	39894385	439	439	439	439	0
487	20241018	120700	39894385	439	439	439	439	0
488	20241018	120600	39894385	439	439	439	439	0
489	20241018	120500	39894385	439	439	439	439	0
490	20241018	120400	39894385	439	439	439	439	0
491	20241018	120300	39894385	439	439	439	439	1
492	20241018	120200	39893946	439	439	439	439	0
493	20241018	120100	39893946	439	439	439	439	0
494	20241018	120000	39893946	439	439	439	439	0
495	20241018	115900	39893946	439	439	439	439	3
496	20241018	115800	39892629	439	439	439	439	0
497	20241018	115700	39892629	439	439	439	439	0
498	20241018	115600	39892629	439	439	439	439	0
499	20241018	115500	39892629	439	439	439	439	0
500	20241018	115400	39892629	439	439	439	439	0
501	20241018	115300	39892629	439	439	439	439	0
502	20241018	115200	39892629	439	439	439	439	1
503	20241018	115100	39892190	439	439	439	439	1
504	20241018	115000	39891751	437	437	437	437	10
505	20241018	114900	39887381	439	439	439	439	0
506	20241018	114800	39887381	439	439	439	439	0
507	20241018	114700	39887381	439	439	439	439	0
508	20241018	114600	39887381	439	439	439	439	0
509	20241018	114500	39887381	439	439	439	439	250
510	20241018	114400	39777631	439	439	439	439	0
511	20241018	114300	39777631	439	439	439	439	0
512	20241018	114200	39777631	439	439	439	439	0
513	20241018	114100	39777631	439	439	439	439	0
514	20241018	114000	39777631	439	439	439	439	0
515	20241018	113900	39777631	439	439	439	439	0
516	20241018	113800	39777631	439	439	439	439	179
517	20241018	113700	39699050	439	439	439	439	7
518	20241018	113600	39695977	439	439	439	437	691
519	20241018	113500	39394000	439	439	439	439	1
520	20241018	113400	39393561	436	436	436	436	0
521	20241018	113300	39393561	436	436	436	436	312
522	20241018	113200	39257529	438	438	438	438	0
523	20241018	113100	39257529	438	438	438	438	0
524	20241018	113000	39257529	438	438	438	438	0
525	20241018	112900	39257529	438	438	438	438	0
526	20241018	112800	39257529	438	438	438	438	0
527	20241018	112700	39257529	438	438	438	438	0
528	20241018	112600	39257529	438	438	438	438	0
529	20241018	112500	39257529	438	438	438	438	0
530	20241018	112400	39257529	438	438	438	438	0
531	20241018	112300	39257529	438	438	438	438	2
532	20241018	112200	39256653	439	439	439	439	0
533	20241018	112100	39256653	439	439	439	439	0
534	20241018	112000	39256653	439	439	439	439	0
535	20241018	111900	39256653	439	439	439	439	36
536	20241018	111800	39240849	439	439	439	439	0
537	20241018	111700	39240849	439	439	439	439	0
538	20241018	111600	39240849	439	439	439	439	0
539	20241018	111500	39240849	439	439	439	439	1
540	20241018	111400	39240410	435	435	435	435	0
541	20241018	111300	39240410	435	435	435	435	0
542	20241018	111200	39240410	435	435	435	435	0
543	20241018	111100	39240410	435	435	435	435	0
544	20241018	111000	39240410	435	439	439	435	101
545	20241018	110900	39196075	439	435	439	435	3220
546	20241018	110800	37795371	435	436	436	435	5727
547	20241018	110700	35303890	436	436	436	436	0
548	20241018	110600	35303890	436	436	436	436	0
549	20241018	110500	35303890	436	436	436	436	0
550	20241018	110400	35303890	436	436	436	436	0
551	20241018	110300	35303890	436	436	436	436	0
552	20241018	110200	35303890	436	436	436	436	0
553	20241018	110100	35303890	436	436	436	436	0
554	20241018	110000	35303890	436	436	436	436	13
555	20241018	105900	35298222	435	435	435	435	4211
556	20241018	105800	33466437	435	435	435	435	704
557	20241018	105700	33160197	435	435	435	435	3749
558	20241018	105600	31529382	435	435	435	435	10
559	20241018	105500	31525032	435	435	435	435	10
560	20241018	105400	31520682	435	435	435	435	0
561	20241018	105300	31520682	435	435	435	435	0
562	20241018	105200	31520682	435	435	435	435	0
563	20241018	105100	31520682	435	435	435	435	490
564	20241018	105000	31307532	435	439	439	435	8375
565	20241018	104900	27663627	436	436	436	436	0
566	20241018	104800	27663627	436	437	437	436	3700
567	20241018	104700	26050322	439	439	439	439	0
568	20241018	104600	26050322	439	439	439	439	0
569	20241018	104500	26050322	439	439	439	439	0
570	20241018	104400	26050322	439	438	439	438	229
571	20241018	104300	25950019	438	438	438	438	0
572	20241018	104200	25950019	438	438	438	438	0
573	20241018	104100	25950019	438	438	438	438	1
574	20241018	104000	25949581	436	436	436	436	0
575	20241018	103900	25949581	436	436	436	436	0
576	20241018	103800	25949581	436	436	436	436	0
577	20241018	103700	25949581	436	436	436	436	7524
578	20241018	103600	22669117	436	436	436	436	10
579	20241018	103500	22664757	436	436	436	436	0
580	20241018	103400	22664757	436	436	436	436	1022
581	20241018	103300	22219165	436	436	436	436	100
582	20241018	103200	22175565	436	436	436	436	0
583	20241018	103100	22175565	436	436	436	436	0
584	20241018	103000	22175565	436	436	436	436	120
585	20241018	102900	22123245	436	436	436	436	1980
586	20241018	102800	21259965	436	436	436	436	605
587	20241018	102700	20996185	436	436	436	436	3372
588	20241018	102600	19525993	438	438	438	438	1
589	20241018	102500	19525555	435	435	435	435	0
590	20241018	102400	19525555	435	435	435	435	0
591	20241018	102300	19525555	435	435	435	435	0
592	20241018	102200	19525555	435	435	435	435	0
593	20241018	102100	19525555	435	435	435	435	0
594	20241018	102000	19525555	435	435	435	435	0
595	20241018	101900	19525555	435	435	435	435	0
596	20241018	101800	19525555	435	435	435	435	0
597	20241018	101700	19525555	435	435	435	435	0
598	20241018	101600	19525555	435	435	435	435	0
599	20241018	101500	19525555	435	435	435	435	916
600	20241018	101400	19127095	439	439	439	439	0
601	20241018	101300	19127095	439	439	439	439	1
602	20241018	101200	19126656	435	435	435	435	379
603	20241018	101100	18961791	435	444	444	435	22797
604	20241018	101000	9002493	446	446	446	446	0
605	20241018	100900	9002493	446	446	446	446	0
606	20241018	100800	9002493	446	446	446	446	0
607	20241018	100700	9002493	446	446	446	446	0
608	20241018	100600	9002493	446	446	446	446	0
609	20241018	100500	9002493	446	446	446	446	0
610	20241018	100400	9002493	446	446	446	446	0
611	20241018	100300	9002493	446	446	446	446	2
612	20241018	100200	9001601	446	446	446	446	0
613	20241018	100100	9001601	446	446	446	446	0
614	20241018	100000	9001601	446	446	446	446	0
615	20241018	095900	9001601	446	446	446	446	0
616	20241018	095800	9001601	446	446	446	446	0
617	20241018	095700	9001601	446	446	446	446	0
618	20241018	095600	9001601	446	446	446	446	0
619	20241018	095500	9001601	446	446	446	446	1
620	20241018	095400	9001155	446	446	446	446	0
621	20241018	095300	9001155	446	446	446	446	0
622	20241018	095200	9001155	446	446	446	446	0
623	20241018	095100	9001155	446	446	446	446	0
624	20241018	095000	9001155	446	446	446	446	0
625	20241018	094900	9001155	446	446	446	446	0
626	20241018	094800	9001155	446	443	446	443	329
627	20241018	094700	8855405	446	446	446	446	0
628	20241018	094600	8855405	446	444	446	444	92
629	20241018	094500	8814553	447	447	447	447	0
630	20241018	094400	8814553	447	447	447	447	0
631	20241018	094300	8814553	447	447	447	447	0
632	20241018	094200	8814553	447	447	447	447	1
633	20241018	094100	8814106	447	444	447	444	926
634	20241018	094000	8402959	447	447	447	447	0
635	20241018	093900	8402959	447	447	447	447	0
636	20241018	093800	8402959	447	447	447	447	0
637	20241018	093700	8402959	447	447	447	447	0
638	20241018	093600	8402959	447	447	447	447	0
639	20241018	093500	8402959	447	447	447	447	0
640	20241018	093400	8402959	447	447	447	447	0
641	20241018	093300	8402959	447	447	447	447	0
642	20241018	093200	8402959	447	447	447	447	0
643	20241018	093100	8402959	447	447	447	447	0
644	20241018	093000	8402959	447	447	447	447	0
645	20241018	092900	8402959	447	447	447	447	0
646	20241018	092800	8402959	447	447	447	447	8
647	20241018	092700	8399383	445	445	445	445	0
648	20241018	092600	8399383	445	445	445	445	2038
649	20241018	092500	7492473	446	446	446	446	0
650	20241018	092400	7492473	446	446	446	446	0
651	20241018	092300	7492473	446	446	446	446	0
652	20241018	092200	7492473	446	446	446	446	0
653	20241018	092100	7492473	446	446	446	446	1495
654	20241018	092000	6825703	448	448	448	448	0
655	20241018	091900	6825703	448	448	448	448	0
656	20241018	091800	6825703	448	448	448	448	0
657	20241018	091700	6825703	448	448	448	448	0
658	20241018	091600	6825703	448	448	448	448	0
659	20241018	091500	6825703	448	448	448	448	0
660	20241018	091400	6825703	448	448	448	448	1
661	20241018	091300	6825255	445	445	445	445	0
662	20241018	091200	6825255	445	445	445	445	0
663	20241018	091100	6825255	445	445	445	445	0
664	20241018	091000	6825255	445	445	445	445	1455
665	20241018	090900	6177780	447	447	447	447	0
666	20241018	090800	6177780	447	447	447	447	0
667	20241018	090700	6177780	447	447	447	447	0
668	20241018	090600	6177780	447	449	449	447	1482
669	20241018	090500	5514266	449	449	449	449	2100
670	20241018	090400	4571366	449	449	449	449	2000
671	20241018	090300	3673366	449	448	449	448	1000
672	20241018	090200	3224791	449	449	449	449	2000
673	20241018	090100	2326791	449	449	449	449	2000
674	20241018	090000	1428791	449	446	449	446	3203