KissMeData/227950/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205000	61212707	446	446	446	446	1892
3	20241018	204900	61212707	446	446	446	446	0
4	20241018	204800	61212707	446	446	446	446	0
5	20241018	204700	61212707	446	446	446	446	0
6	20241018	204600	61212707	446	446	446	446	0
7	20241018	204500	61212707	446	446	446	446	0
8	20241018	204400	61212707	446	446	446	446	0
9	20241018	204300	61212707	446	446	446	446	0
10	20241018	204200	61212707	446	446	446	446	0
11	20241018	204100	61212707	446	446	446	446	0
12	20241018	204000	61212707	446	446	446	446	0
13	20241018	203900	61212707	446	446	446	446	0
14	20241018	203800	61212707	446	446	446	446	0
15	20241018	203700	61212707	446	446	446	446	0
16	20241018	203600	61212707	446	446	446	446	0
17	20241018	203500	61212707	446	446	446	446	0
18	20241018	203400	61212707	446	446	446	446	0
19	20241018	203300	61212707	446	446	446	446	0
20	20241018	203200	61212707	446	446	446	446	0
21	20241018	203100	61212707	446	446	446	446	0
22	20241018	203000	61212707	446	446	446	446	0
23	20241018	202900	61212707	446	446	446	446	0
24	20241018	202800	61212707	446	446	446	446	0
25	20241018	202700	61212707	446	446	446	446	0
26	20241018	202600	61212707	446	446	446	446	0
27	20241018	202500	61212707	446	446	446	446	0
28	20241018	202400	61212707	446	446	446	446	0
29	20241018	202300	61212707	446	446	446	446	0
30	20241018	202200	61212707	446	446	446	446	0
31	20241018	202100	61212707	446	446	446	446	0
32	20241018	202000	61212707	446	446	446	446	1892
33	20241018	201900	61212707	446	446	446	446	0
34	20241018	201800	61212707	446	446	446	446	0
35	20241018	201700	61212707	446	446	446	446	0
36	20241018	201600	61212707	446	446	446	446	0
37	20241018	201500	61212707	446	446	446	446	0
38	20241018	201400	61212707	446	446	446	446	0
39	20241018	201300	61212707	446	446	446	446	0
40	20241018	201200	61212707	446	446	446	446	0
41	20241018	201100	61212707	446	446	446	446	0
42	20241018	201000	61212707	446	446	446	446	0
43	20241018	200900	61212707	446	446	446	446	0
44	20241018	200800	61212707	446	446	446	446	0
45	20241018	200700	61212707	446	446	446	446	0
46	20241018	200600	61212707	446	446	446	446	0
47	20241018	200500	61212707	446	446	446	446	0
48	20241018	200400	61212707	446	446	446	446	0
49	20241018	200300	61212707	446	446	446	446	0
50	20241018	200200	61212707	446	446	446	446	0
51	20241018	200100	61212707	446	446	446	446	0
52	20241018	200000	61212707	446	446	446	446	0
53	20241018	195900	61212707	446	446	446	446	0
54	20241018	195800	61212707	446	446	446	446	0
55	20241018	195700	61212707	446	446	446	446	0
56	20241018	195600	61212707	446	446	446	446	0
57	20241018	195500	61212707	446	446	446	446	0
58	20241018	195400	61212707	446	446	446	446	0
59	20241018	195300	61212707	446	446	446	446	0
60	20241018	195200	61212707	446	446	446	446	0
61	20241018	195100	61212707	446	446	446	446	0
62	20241018	195000	61212707	446	446	446	446	1892
63	20241018	194900	61212707	446	446	446	446	0
64	20241018	194800	61212707	446	446	446	446	0
65	20241018	194700	61212707	446	446	446	446	0
66	20241018	194600	61212707	446	446	446	446	0
67	20241018	194500	61212707	446	446	446	446	0
68	20241018	194400	61212707	446	446	446	446	0
69	20241018	194300	61212707	446	446	446	446	0
70	20241018	194200	61212707	446	446	446	446	0
71	20241018	194100	61212707	446	446	446	446	0
72	20241018	194000	61212707	446	446	446	446	0
73	20241018	193900	61212707	446	446	446	446	0
74	20241018	193800	61212707	446	446	446	446	0
75	20241018	193700	61212707	446	446	446	446	0
76	20241018	193600	61212707	446	446	446	446	0
77	20241018	193500	61212707	446	446	446	446	0
78	20241018	193400	61212707	446	446	446	446	0
79	20241018	193300	61212707	446	446	446	446	0
80	20241018	193200	61212707	446	446	446	446	0
81	20241018	193100	61212707	446	446	446	446	0
82	20241018	193000	61212707	446	446	446	446	0
83	20241018	192900	61212707	446	446	446	446	0
84	20241018	192800	61212707	446	446	446	446	0
85	20241018	192700	61212707	446	446	446	446	0
86	20241018	192600	61212707	446	446	446	446	0
87	20241018	192500	61212707	446	446	446	446	0
88	20241018	192400	61212707	446	446	446	446	0
89	20241018	192300	61212707	446	446	446	446	0
90	20241018	192200	61212707	446	446	446	446	0
91	20241018	192100	61212707	446	446	446	446	0
92	20241018	192000	61212707	446	446	446	446	1892
93	20241018	191900	61212707	446	446	446	446	0
94	20241018	191800	61212707	446	446	446	446	0
95	20241018	191700	61212707	446	446	446	446	0
96	20241018	191600	61212707	446	446	446	446	0
97	20241018	191500	61212707	446	446	446	446	0
98	20241018	191400	61212707	446	446	446	446	0
99	20241018	191300	61212707	446	446	446	446	0
100	20241018	191200	61212707	446	446	446	446	0
101	20241018	191100	61212707	446	446	446	446	0
102	20241018	191000	61212707	446	446	446	446	0
103	20241018	190900	61212707	446	446	446	446	0
104	20241018	190800	61212707	446	446	446	446	0
105	20241018	190700	61212707	446	446	446	446	0
106	20241018	190600	61212707	446	446	446	446	0
107	20241018	190500	61212707	446	446	446	446	0
108	20241018	190400	61212707	446	446	446	446	0
109	20241018	190300	61212707	446	446	446	446	0
110	20241018	190200	61212707	446	446	446	446	0
111	20241018	190100	61212707	446	446	446	446	0
112	20241018	190000	61212707	446	446	446	446	0
113	20241018	185900	61212707	446	446	446	446	0
114	20241018	185800	61212707	446	446	446	446	0
115	20241018	185700	61212707	446	446	446	446	0
116	20241018	185600	61212707	446	446	446	446	0
117	20241018	185500	61212707	446	446	446	446	0
118	20241018	185400	61212707	446	446	446	446	0
119	20241018	185300	61212707	446	446	446	446	0
120	20241018	185200	61212707	446	446	446	446	0
121	20241018	185100	61212707	446	446	446	446	0
122	20241018	185000	61212707	446	446	446	446	1892
123	20241018	184900	61212707	446	446	446	446	0
124	20241018	184800	61212707	446	446	446	446	0
125	20241018	184700	61212707	446	446	446	446	0
126	20241018	184600	61212707	446	446	446	446	0
127	20241018	184500	61212707	446	446	446	446	0
128	20241018	184400	61212707	446	446	446	446	0
129	20241018	184300	61212707	446	446	446	446	0
130	20241018	184200	61212707	446	446	446	446	0
131	20241018	184100	61212707	446	446	446	446	0
132	20241018	184000	61212707	446	446	446	446	0
133	20241018	183900	61212707	446	446	446	446	0
134	20241018	183800	61212707	446	446	446	446	0
135	20241018	183700	61212707	446	446	446	446	0
136	20241018	183600	61212707	446	446	446	446	0
137	20241018	183500	61212707	446	446	446	446	0
138	20241018	183400	61212707	446	446	446	446	0
139	20241018	183300	61212707	446	446	446	446	0
140	20241018	183200	61212707	446	446	446	446	0
141	20241018	183100	61212707	446	446	446	446	0
142	20241018	183000	61212707	446	446	446	446	0
143	20241018	182900	61212707	446	446	446	446	0
144	20241018	182800	61212707	446	446	446	446	0
145	20241018	182700	61212707	446	446	446	446	0
146	20241018	182600	61212707	446	446	446	446	0
147	20241018	182500	61212707	446	446	446	446	0
148	20241018	182400	61212707	446	446	446	446	0
149	20241018	182300	61212707	446	446	446	446	0
150	20241018	182200	61212707	446	446	446	446	0
151	20241018	182100	61212707	446	446	446	446	0
152	20241018	182000	61212707	446	446	446	446	1892
153	20241018	181900	61212707	446	446	446	446	0
154	20241018	181800	61212707	446	446	446	446	0
155	20241018	181700	61212707	446	446	446	446	0
156	20241018	181600	61212707	446	446	446	446	0
157	20241018	181500	61212707	446	446	446	446	0
158	20241018	181400	61212707	446	446	446	446	0
159	20241018	181300	61212707	446	446	446	446	0
160	20241018	181200	61212707	446	446	446	446	0
161	20241018	181100	61212707	446	446	446	446	0
162	20241018	181000	61212707	446	446	446	446	0
163	20241018	180900	61212707	446	446	446	446	0
164	20241018	180800	61212707	446	446	446	446	0
165	20241018	180700	61212707	446	446	446	446	0
166	20241018	180600	61212707	446	446	446	446	0
167	20241018	180500	61212707	446	446	446	446	0
168	20241018	180400	61212707	446	446	446	446	0
169	20241018	180300	61212707	446	446	446	446	0
170	20241018	180200	61212707	446	446	446	446	0
171	20241018	180100	61212707	446	446	446	446	0
172	20241018	180000	61212707	446	446	446	446	0
173	20241018	175900	61212707	446	446	446	446	0
174	20241018	175800	61212707	446	446	446	446	0
175	20241018	175700	61212707	446	446	446	446	0
176	20241018	175600	61212707	446	446	446	446	0
177	20241018	175500	61212707	446	446	446	446	0
178	20241018	175400	61212707	446	446	446	446	0
179	20241018	175300	61212707	446	446	446	446	0
180	20241018	175200	61212707	446	446	446	446	0
181	20241018	175100	61212707	446	446	446	446	0
182	20241018	175000	61212707	446	446	446	446	1892
183	20241018	174900	61212707	446	446	446	446	0
184	20241018	174800	61212707	446	446	446	446	0
185	20241018	174700	61212707	446	446	446	446	0
186	20241018	174600	61212707	446	446	446	446	0
187	20241018	174500	61212707	446	446	446	446	0
188	20241018	174400	61212707	446	446	446	446	0
189	20241018	174300	61212707	446	446	446	446	0
190	20241018	174200	61212707	446	446	446	446	0
191	20241018	174100	61212707	446	446	446	446	0
192	20241018	174000	61212707	446	446	446	446	0
193	20241018	173900	61212707	446	446	446	446	0
194	20241018	173800	61212707	446	446	446	446	0
195	20241018	173700	61212707	446	446	446	446	0
196	20241018	173600	61212707	446	446	446	446	0
197	20241018	173500	61212707	446	446	446	446	0
198	20241018	173400	61212707	446	446	446	446	0
199	20241018	173300	61212707	446	446	446	446	0
200	20241018	173200	61212707	446	446	446	446	0
201	20241018	173100	61212707	446	446	446	446	0
202	20241018	173000	61212707	446	446	446	446	0
203	20241018	172900	61212707	446	446	446	446	0
204	20241018	172800	61212707	446	446	446	446	0
205	20241018	172700	61212707	446	446	446	446	0
206	20241018	172600	61212707	446	446	446	446	0
207	20241018	172500	61212707	446	446	446	446	0
208	20241018	172400	61212707	446	446	446	446	0
209	20241018	172300	61212707	446	446	446	446	0
210	20241018	172200	61212707	446	446	446	446	0
211	20241018	172100	61212707	446	446	446	446	0
212	20241018	172000	61212707	446	446	446	446	1892
213	20241018	171900	61212707	446	446	446	446	0
214	20241018	171800	61212707	446	446	446	446	0
215	20241018	171700	61212707	446	446	446	446	0
216	20241018	171600	61212707	446	446	446	446	0
217	20241018	171500	61212707	446	446	446	446	0
218	20241018	171400	61212707	446	446	446	446	0
219	20241018	171300	61212707	446	446	446	446	0
220	20241018	171200	61212707	446	446	446	446	0
221	20241018	171100	61212707	446	446	446	446	0
222	20241018	171000	61212707	446	446	446	446	0
223	20241018	170900	61212707	446	446	446	446	0
224	20241018	170800	61212707	446	446	446	446	0
225	20241018	170700	61212707	446	446	446	446	0
226	20241018	170600	61212707	446	446	446	446	0
227	20241018	170500	61212707	446	446	446	446	0
228	20241018	170400	61212707	446	446	446	446	0
229	20241018	170300	61212707	446	446	446	446	0
230	20241018	170200	61212707	446	446	446	446	0
231	20241018	170100	61212707	446	446	446	446	0
232	20241018	170000	61212707	446	446	446	446	0
233	20241018	165900	61212707	446	446	446	446	0
234	20241018	165800	61212707	446	446	446	446	0
235	20241018	165700	61212707	446	446	446	446	0
236	20241018	165600	61212707	446	446	446	446	0
237	20241018	165500	61212707	446	446	446	446	0
238	20241018	165400	61212707	446	446	446	446	0
239	20241018	165300	61212707	446	446	446	446	0
240	20241018	165200	61212707	446	446	446	446	0
241	20241018	165100	61212707	446	446	446	446	0
242	20241018	165000	61212707	446	446	446	446	1892
243	20241018	164900	61212707	446	446	446	446	0
244	20241018	164800	61212707	446	446	446	446	0
245	20241018	164700	61212707	446	446	446	446	0
246	20241018	164600	61212707	446	446	446	446	0
247	20241018	164500	61212707	446	446	446	446	0
248	20241018	164400	61212707	446	446	446	446	0
249	20241018	164300	61212707	446	446	446	446	0
250	20241018	164200	61212707	446	446	446	446	0
251	20241018	164100	61212707	446	446	446	446	0
252	20241018	164000	61212707	446	446	446	446	0
253	20241018	163900	61212707	446	446	446	446	0
254	20241018	163800	61212707	446	446	446	446	0
255	20241018	163700	61212707	446	446	446	446	0
256	20241018	163600	61212707	446	446	446	446	0
257	20241018	163500	61212707	446	446	446	446	0
258	20241018	163400	61212707	446	446	446	446	0
259	20241018	163300	61212707	446	446	446	446	0
260	20241018	163200	61212707	446	446	446	446	0
261	20241018	163100	61212707	446	446	446	446	0
262	20241018	163000	61212707	446	446	446	446	0
263	20241018	162900	61212707	446	446	446	446	0
264	20241018	162800	61212707	446	446	446	446	0
265	20241018	162700	61212707	446	446	446	446	0
266	20241018	162600	61212707	446	446	446	446	0
267	20241018	162500	61212707	446	446	446	446	0
268	20241018	162400	61212707	446	446	446	446	0
269	20241018	162300	61212707	446	446	446	446	0
270	20241018	162200	61212707	446	446	446	446	0
271	20241018	162100	61212707	446	446	446	446	0
272	20241018	162000	61212707	446	446	446	446	1892
273	20241018	161900	61212707	446	446	446	446	0
274	20241018	161800	61212707	446	446	446	446	0
275	20241018	161700	61212707	446	446	446	446	0
276	20241018	161600	61212707	446	446	446	446	0
277	20241018	161500	61212707	446	446	446	446	0
278	20241018	161400	61212707	446	446	446	446	0
279	20241018	161300	61212707	446	446	446	446	0
280	20241018	161200	61212707	446	446	446	446	0
281	20241018	161100	61212707	446	446	446	446	0
282	20241018	161000	61212707	446	446	446	446	0
283	20241018	160900	61212707	446	446	446	446	0
284	20241018	160800	61212707	446	446	446	446	0
285	20241018	160700	61212707	446	446	446	446	0
286	20241018	160600	61212707	446	446	446	446	0
287	20241018	160500	61212707	446	446	446	446	0
288	20241018	160400	61212707	446	446	446	446	0
289	20241018	160300	61212707	446	446	446	446	0
290	20241018	160200	61212707	446	446	446	446	0
291	20241018	160100	61212707	446	446	446	446	0
292	20241018	160000	61212707	446	446	446	446	0
293	20241018	155900	61212707	446	446	446	446	0
294	20241018	155800	61212707	446	446	446	446	0
295	20241018	155700	61212707	446	446	446	446	0
296	20241018	155600	61212707	446	446	446	446	0
297	20241018	155500	61212707	446	446	446	446	0
298	20241018	155400	61212707	446	446	446	446	0
299	20241018	155300	61212707	446	446	446	446	0
300	20241018	155200	61212707	446	446	446	446	0
301	20241018	155100	61212707	446	446	446	446	0
302	20241018	155000	61212707	446	446	446	446	1892
303	20241018	154900	61212707	446	446	446	446	0
304	20241018	154800	61212707	446	446	446	446	0
305	20241018	154700	61212707	446	446	446	446	0
306	20241018	154600	61212707	446	446	446	446	0
307	20241018	154500	61212707	446	446	446	446	0
308	20241018	154400	61212707	446	446	446	446	0
309	20241018	154300	61212707	446	446	446	446	0
310	20241018	154200	61212707	446	446	446	446	0
311	20241018	154100	61212707	446	446	446	446	0
312	20241018	154000	61212707	446	446	446	446	0
313	20241018	153900	61212707	446	446	446	446	0
314	20241018	153800	61212707	446	446	446	446	0
315	20241018	153700	61212707	446	446	446	446	0
316	20241018	153600	61212707	446	446	446	446	0
317	20241018	153500	61212707	446	446	446	446	0
318	20241018	153400	61212707	446	446	446	446	0
319	20241018	153300	61212707	446	446	446	446	0
320	20241018	153200	61212707	446	446	446	446	0
321	20241018	153100	61212707	446	446	446	446	0
322	20241018	153000	61212707	446	446	446	446	1892
323	20241018	152900	60368875	443	443	443	443	0
324	20241018	152800	60368875	443	443	443	443	0
325	20241018	152700	60368875	443	443	443	443	0
326	20241018	152600	60368875	443	443	443	443	0
327	20241018	152500	60368875	443	443	443	443	0
328	20241018	152400	60368875	443	443	443	443	0
329	20241018	152300	60368875	443	443	443	443	0
330	20241018	152200	60368875	443	443	443	443	0
331	20241018	152100	60368875	443	443	443	443	0
332	20241018	152000	60368875	443	443	443	443	0
333	20241018	151900	60368875	443	443	443	443	0
334	20241018	151800	60368875	443	445	445	443	1654
335	20241018	151700	59634177	445	445	445	445	0
336	20241018	151600	59634177	445	445	445	445	280
337	20241018	151500	59509577	445	445	445	445	0
338	20241018	151400	59509577	445	445	445	445	0
339	20241018	151300	59509577	445	445	446	445	320
340	20241018	151200	59367077	446	446	446	446	100
341	20241018	151100	59322477	445	445	445	445	0
342	20241018	151000	59322477	445	445	445	445	43
343	20241018	150900	59303342	445	445	445	445	108
344	20241018	150800	59255282	445	445	446	445	10030
345	20241018	150700	54785769	445	445	445	445	2
346	20241018	150600	54784879	445	444	445	442	3574
347	20241018	150500	53202264	445	445	445	445	0
348	20241018	150400	53202264	445	445	445	445	0
349	20241018	150300	53202264	445	444	445	444	37
350	20241018	150200	53185826	445	445	445	445	103
351	20241018	150100	53139991	445	445	445	445	350
352	20241018	150000	52984241	443	443	443	443	0
353	20241018	145900	52984241	443	443	443	443	0
354	20241018	145800	52984241	443	443	443	443	0
355	20241018	145700	52984241	443	443	443	443	0
356	20241018	145600	52984241	443	443	443	443	0
357	20241018	145500	52984241	443	444	444	443	1018
358	20241018	145400	52532867	444	444	444	444	192
359	20241018	145300	52447619	444	444	444	444	305
360	20241018	145200	52312199	444	444	444	443	5015
361	20241018	145100	50086652	444	444	444	444	0
362	20241018	145000	50086652	444	444	444	444	0
363	20241018	144900	50086652	444	444	444	444	50
364	20241018	144800	50064452	444	444	444	444	7
365	20241018	144700	50061344	445	445	445	445	0
366	20241018	144600	50061344	445	445	445	445	0
367	20241018	144500	50061344	445	445	445	445	0
368	20241018	144400	50061344	445	445	445	445	50
369	20241018	144300	50039094	445	445	445	445	0
370	20241018	144200	50039094	445	445	445	445	0
371	20241018	144100	50039094	445	445	445	445	20
372	20241018	144000	50030194	444	444	444	444	0
373	20241018	143900	50030194	444	444	444	444	0
374	20241018	143800	50030194	444	444	444	444	0
375	20241018	143700	50030194	444	444	444	444	0
376	20241018	143600	50030194	444	444	444	444	0
377	20241018	143500	50030194	444	444	444	444	0
378	20241018	143400	50030194	444	444	444	444	0
379	20241018	143300	50030194	444	444	444	444	0
380	20241018	143200	50030194	444	444	444	444	670
381	20241018	143100	49732714	444	444	444	444	0
382	20241018	143000	49732714	444	444	444	444	0
383	20241018	142900	49732714	444	444	444	444	0
384	20241018	142800	49732714	444	445	445	444	156
385	20241018	142700	49663307	444	444	444	444	0
386	20241018	142600	49663307	444	444	444	444	0
387	20241018	142500	49663307	444	444	444	444	0
388	20241018	142400	49663307	444	444	444	444	0
389	20241018	142300	49663307	444	444	444	444	0
390	20241018	142200	49663307	444	444	444	444	0
391	20241018	142100	49663307	444	444	444	444	1
392	20241018	142000	49662863	445	445	445	445	0
393	20241018	141900	49662863	445	445	445	445	0
394	20241018	141800	49662863	445	445	445	445	0
395	20241018	141700	49662863	445	445	445	445	0
396	20241018	141600	49662863	445	445	445	445	10
397	20241018	141500	49658413	445	445	445	445	0
398	20241018	141400	49658413	445	445	445	445	0
399	20241018	141300	49658413	445	445	445	445	0
400	20241018	141200	49658413	445	445	445	445	0
401	20241018	141100	49658413	445	445	445	445	0
402	20241018	141000	49658413	445	445	445	445	0
403	20241018	140900	49658413	445	445	445	445	0
404	20241018	140800	49658413	445	445	445	445	0
405	20241018	140700	49658413	445	445	445	445	0
406	20241018	140600	49658413	445	445	445	445	0
407	20241018	140500	49658413	445	445	445	445	0
408	20241018	140400	49658413	445	445	445	445	1
409	20241018	140300	49657968	443	443	443	443	0
410	20241018	140200	49657968	443	443	443	443	0
411	20241018	140100	49657968	443	443	443	443	276
412	20241018	140000	49535700	443	443	443	443	1268
413	20241018	135900	48973976	444	444	444	444	0
414	20241018	135800	48973976	444	444	444	444	556
415	20241018	135700	48727112	445	445	445	445	0
416	20241018	135600	48727112	445	445	445	445	0
417	20241018	135500	48727112	445	445	445	445	0
418	20241018	135400	48727112	445	445	445	445	10
419	20241018	135300	48722662	445	445	445	445	0
420	20241018	135200	48722662	445	445	445	445	0
421	20241018	135100	48722662	445	445	445	445	0
422	20241018	135000	48722662	445	445	445	445	0
423	20241018	134900	48722662	445	445	445	445	0
424	20241018	134800	48722662	445	445	445	445	0
425	20241018	134700	48722662	445	445	445	445	0
426	20241018	134600	48722662	445	445	445	445	0
427	20241018	134500	48722662	445	445	445	445	0
428	20241018	134400	48722662	445	445	445	445	0
429	20241018	134300	48722662	445	445	445	445	0
430	20241018	134200	48722662	445	445	445	445	10
431	20241018	134100	48718212	444	444	444	444	0
432	20241018	134000	48718212	444	444	444	444	0
433	20241018	133900	48718212	444	444	444	444	0
434	20241018	133800	48718212	444	444	444	444	363
435	20241018	133700	48557040	445	445	445	445	0
436	20241018	133600	48557040	445	445	445	445	0
437	20241018	133500	48557040	445	445	445	445	0
438	20241018	133400	48557040	445	445	445	445	0
439	20241018	133300	48557040	445	445	445	445	0
440	20241018	133200	48557040	445	445	445	445	0
441	20241018	133100	48557040	445	445	445	445	0
442	20241018	133000	48557040	445	445	445	445	0
443	20241018	132900	48557040	445	445	445	445	0
444	20241018	132800	48557040	445	445	445	445	0
445	20241018	132700	48557040	445	445	445	445	0
446	20241018	132600	48557040	445	445	445	445	0
447	20241018	132500	48557040	445	445	445	445	0
448	20241018	132400	48557040	445	445	445	445	0
449	20241018	132300	48557040	445	445	445	445	0
450	20241018	132200	48557040	445	445	445	445	0
451	20241018	132100	48557040	445	445	445	445	20
452	20241018	132000	48548140	445	445	445	445	22
453	20241018	131900	48538350	445	445	445	445	50
454	20241018	131800	48516100	445	445	445	445	0
455	20241018	131700	48516100	445	445	445	445	0
456	20241018	131600	48516100	445	445	445	445	0
457	20241018	131500	48516100	445	445	445	445	0
458	20241018	131400	48516100	445	445	445	445	0
459	20241018	131300	48516100	445	445	445	445	0
460	20241018	131200	48516100	445	445	445	445	0
461	20241018	131100	48516100	445	445	445	445	0
462	20241018	131000	48516100	445	445	445	445	0
463	20241018	130900	48516100	445	445	445	445	1
464	20241018	130800	48515655	444	444	444	444	0
465	20241018	130700	48515655	444	444	444	444	0
466	20241018	130600	48515655	444	444	444	444	0
467	20241018	130500	48515655	444	444	444	444	0
468	20241018	130400	48515655	444	444	444	444	0
469	20241018	130300	48515655	444	444	444	444	11
470	20241018	130200	48510771	445	445	445	445	6
471	20241018	130100	48508101	446	446	446	446	0
472	20241018	130000	48508101	446	446	446	446	0
473	20241018	125900	48508101	446	446	446	446	0
474	20241018	125800	48508101	446	446	446	446	0
475	20241018	125700	48508101	446	446	446	446	0
476	20241018	125600	48508101	446	446	446	446	0
477	20241018	125500	48508101	446	446	446	446	0
478	20241018	125400	48508101	446	446	446	446	0
479	20241018	125300	48508101	446	446	446	446	0
480	20241018	125200	48508101	446	446	446	446	0
481	20241018	125100	48508101	446	446	446	446	0
482	20241018	125000	48508101	446	446	446	446	40
483	20241018	124900	48490261	446	446	446	446	0
484	20241018	124800	48490261	446	446	446	446	48
485	20241018	124700	48468853	446	446	446	446	0
486	20241018	124600	48468853	446	446	446	446	0
487	20241018	124500	48468853	446	446	446	446	0
488	20241018	124400	48468853	446	446	446	446	10
489	20241018	124300	48464393	446	446	446	446	0
490	20241018	124200	48464393	446	446	446	446	0
491	20241018	124100	48464393	446	446	446	446	0
492	20241018	124000	48464393	446	446	446	446	0
493	20241018	123900	48464393	446	446	446	446	3
494	20241018	123800	48463055	446	446	446	446	0
495	20241018	123700	48463055	446	446	446	446	0
496	20241018	123600	48463055	446	446	446	446	0
497	20241018	123500	48463055	446	446	446	446	0
498	20241018	123400	48463055	446	445	446	445	5
499	20241018	123300	48460829	444	444	444	444	0
500	20241018	123200	48460829	444	444	444	444	0
501	20241018	123100	48460829	444	444	444	444	0
502	20241018	123000	48460829	444	444	444	444	0
503	20241018	122900	48460829	444	444	444	444	0
504	20241018	122800	48460829	444	444	444	444	0
505	20241018	122700	48460829	444	444	444	444	0
506	20241018	122600	48460829	444	444	444	444	0
507	20241018	122500	48460829	444	444	444	444	0
508	20241018	122400	48460829	444	444	444	444	23
509	20241018	122300	48450617	446	446	446	446	1
510	20241018	122200	48450171	444	444	444	444	0
511	20241018	122100	48450171	444	444	444	444	0
512	20241018	122000	48450171	444	444	444	444	0
513	20241018	121900	48450171	444	444	444	444	0
514	20241018	121800	48450171	444	444	444	444	399
515	20241018	121700	48273015	444	444	444	444	0
516	20241018	121600	48273015	444	444	444	444	0
517	20241018	121500	48273015	444	444	444	444	0
518	20241018	121400	48273015	444	444	444	444	567
519	20241018	121300	48021267	444	444	444	444	0
520	20241018	121200	48021267	444	444	444	444	0
521	20241018	121100	48021267	444	444	444	444	0
522	20241018	121000	48021267	444	444	444	444	300
523	20241018	120900	47888067	444	444	444	444	1
524	20241018	120800	47887623	444	444	444	444	0
525	20241018	120700	47887623	444	444	444	444	0
526	20241018	120600	47887623	444	444	444	444	0
527	20241018	120500	47887623	444	444	444	444	20
528	20241018	120400	47878743	444	444	444	444	15
529	20241018	120300	47872083	445	445	445	445	2000
530	20241018	120200	46982083	445	445	445	445	1
531	20241018	120100	46981638	445	445	445	445	1
532	20241018	120000	46981193	444	444	444	444	0
533	20241018	115900	46981193	444	444	444	444	0
534	20241018	115800	46981193	444	444	444	444	0
535	20241018	115700	46981193	444	444	444	444	5
536	20241018	115600	46978973	446	446	446	446	10
537	20241018	115500	46974513	446	446	446	446	0
538	20241018	115400	46974513	446	446	446	446	1
539	20241018	115300	46974067	444	444	444	444	0
540	20241018	115200	46974067	444	444	444	444	0
541	20241018	115100	46974067	444	444	444	444	0
542	20241018	115000	46974067	444	444	444	444	0
543	20241018	114900	46974067	444	444	444	444	40
544	20241018	114800	46956307	445	445	445	445	1
545	20241018	114700	46955862	445	444	445	444	2019
546	20241018	114600	46059407	444	444	444	444	0
547	20241018	114500	46059407	444	444	444	444	0
548	20241018	114400	46059407	444	444	444	444	0
549	20241018	114300	46059407	444	444	444	444	0
550	20241018	114200	46059407	444	444	444	444	0
551	20241018	114100	46059407	444	444	444	444	0
552	20241018	114000	46059407	444	444	444	444	0
553	20241018	113900	46059407	444	444	444	444	0
554	20241018	113800	46059407	444	444	444	444	0
555	20241018	113700	46059407	444	444	444	444	19
556	20241018	113600	46050971	445	445	445	445	0
557	20241018	113500	46050971	445	445	445	445	0
558	20241018	113400	46050971	445	445	445	445	217
559	20241018	113300	45954406	445	445	445	445	0
560	20241018	113200	45954406	445	446	446	445	25
561	20241018	113100	45943278	447	447	447	447	0
562	20241018	113000	45943278	447	447	447	447	0
563	20241018	112900	45943278	447	447	447	447	1
564	20241018	112800	45942831	447	447	447	447	9
565	20241018	112700	45938808	447	447	447	447	0
566	20241018	112600	45938808	447	447	447	447	0
567	20241018	112500	45938808	447	447	447	447	0
568	20241018	112400	45938808	447	446	447	446	47
569	20241018	112300	45917807	447	447	447	447	0
570	20241018	112200	45917807	447	447	447	447	0
571	20241018	112100	45917807	447	447	447	447	0
572	20241018	112000	45917807	447	447	447	447	0
573	20241018	111900	45917807	447	447	447	447	0
574	20241018	111800	45917807	447	446	447	446	23
575	20241018	111700	45907547	444	444	444	444	0
576	20241018	111600	45907547	444	444	444	444	0
577	20241018	111500	45907547	444	444	444	444	0
578	20241018	111400	45907547	444	444	444	444	0
579	20241018	111300	45907547	444	444	444	444	0
580	20241018	111200	45907547	444	444	444	444	349
581	20241018	111100	45752591	444	444	444	444	0
582	20241018	111000	45752591	444	444	444	444	0
583	20241018	110900	45752591	444	444	444	444	0
584	20241018	110800	45752591	444	444	444	444	0
585	20241018	110700	45752591	444	444	444	444	0
586	20241018	110600	45752591	444	444	444	444	0
587	20241018	110500	45752591	444	444	444	444	1767
588	20241018	110400	44968043	444	444	444	444	0
589	20241018	110300	44968043	444	444	444	444	0
590	20241018	110200	44968043	444	444	444	444	100
591	20241018	110100	44923643	444	444	444	444	0
592	20241018	110000	44923643	444	444	444	444	0
593	20241018	105900	44923643	444	444	444	444	10
594	20241018	105800	44919203	444	444	444	444	0
595	20241018	105700	44919203	444	444	444	444	1
596	20241018	105600	44918759	440	443	443	440	41597
597	20241018	105500	26578825	444	444	444	444	0
598	20241018	105400	26578825	444	444	444	444	0
599	20241018	105300	26578825	444	444	444	444	50
600	20241018	105200	26556625	444	444	444	444	0
601	20241018	105100	26556625	444	444	444	444	0
602	20241018	105000	26556625	444	444	444	444	0
603	20241018	104900	26556625	444	444	444	444	0
604	20241018	104800	26556625	444	444	444	444	2403
605	20241018	104700	25489693	447	447	447	447	0
606	20241018	104600	25489693	447	447	447	447	0
607	20241018	104500	25489693	447	447	447	447	0
608	20241018	104400	25489693	447	447	447	447	0
609	20241018	104300	25489693	447	447	447	447	0
610	20241018	104200	25489693	447	447	447	447	0
611	20241018	104100	25489693	447	447	447	447	0
612	20241018	104000	25489693	447	447	447	447	0
613	20241018	103900	25489693	447	447	447	447	2
614	20241018	103800	25488799	447	447	447	447	100
615	20241018	103700	25444099	444	444	444	444	217
616	20241018	103600	25347751	445	445	445	445	0
617	20241018	103500	25347751	445	445	445	445	12
618	20241018	103400	25342411	445	445	445	445	11
619	20241018	103300	25337516	444	444	444	444	0
620	20241018	103200	25337516	444	444	444	444	0
621	20241018	103100	25337516	444	444	444	444	0
622	20241018	103000	25337516	444	444	444	444	643
623	20241018	102900	25052024	447	447	447	447	0
624	20241018	102800	25052024	447	447	447	447	0
625	20241018	102700	25052024	447	447	447	447	54
626	20241018	102600	25027886	447	447	447	447	0
627	20241018	102500	25027886	447	447	447	447	2
628	20241018	102400	25026992	447	447	447	447	0
629	20241018	102300	25026992	447	447	447	447	0
630	20241018	102200	25026992	447	447	447	447	0
631	20241018	102100	25026992	447	447	447	447	92
632	20241018	102000	24985868	447	447	447	447	7198
633	20241018	101900	21768362	448	448	448	448	0
634	20241018	101800	21768362	448	448	448	448	0
635	20241018	101700	21768362	448	448	448	448	0
636	20241018	101600	21768362	448	448	448	448	0
637	20241018	101500	21768362	448	448	448	448	0
638	20241018	101400	21768362	448	448	448	448	0
639	20241018	101300	21768362	448	448	448	448	200
640	20241018	101200	21678762	448	448	448	448	7
641	20241018	101100	21675626	448	448	448	448	0
642	20241018	101000	21675626	448	448	448	448	0
643	20241018	100900	21675626	448	448	448	448	14
644	20241018	100800	21669354	448	448	448	448	0
645	20241018	100700	21669354	448	448	448	448	0
646	20241018	100600	21669354	448	448	448	448	0
647	20241018	100500	21669354	448	448	448	448	0
648	20241018	100400	21669354	448	448	448	448	2
649	20241018	100300	21668458	448	448	448	448	0
650	20241018	100200	21668458	448	448	448	448	23
651	20241018	100100	21658154	448	443	449	443	22783
652	20241018	100000	11525185	443	443	443	442	193
653	20241018	095900	11439718	443	443	443	443	50
654	20241018	095800	11417568	443	443	443	443	51
655	20241018	095700	11394975	443	443	443	443	51
656	20241018	095600	11372382	442	442	442	442	0
657	20241018	095500	11372382	442	442	442	442	20
658	20241018	095400	11363542	442	442	442	442	0
659	20241018	095300	11363542	442	442	442	442	1341
660	20241018	095200	10770820	442	442	442	442	11
661	20241018	095100	10765958	442	442	442	442	86
662	20241018	095000	10727946	442	442	442	442	102
663	20241018	094900	10682862	442	442	442	442	320
664	20241018	094800	10541422	442	442	442	442	511
665	20241018	094700	10315560	442	442	442	442	1860
666	20241018	094600	9493440	442	442	442	442	11
667	20241018	094500	9488578	442	442	442	441	2978
668	20241018	094400	8174630	442	442	442	442	620
669	20241018	094300	7900590	442	442	442	442	4488
670	20241018	094200	5916894	443	443	444	442	6230
671	20241018	094100	3161413	444	444	444	444	122
672	20241018	094000	3107245	444	444	444	444	200
673	20241018	093900	3018445	444	444	444	444	300
674	20241018	093800	2885245	444	444	444	444	200
675	20241018	093700	2796445	444	444	444	444	100
676	20241018	093600	2752045	444	444	444	444	200
677	20241018	093500	2663245	444	444	444	444	100
678	20241018	093400	2618845	444	444	444	444	41
679	20241018	093300	2600641	444	444	444	444	0
680	20241018	093200	2600641	444	444	444	444	0
681	20241018	093100	2600641	444	444	444	444	1
682	20241018	093000	2600197	443	444	444	443	1516
683	20241018	092900	1928583	444	444	444	444	46
684	20241018	092800	1908159	444	444	444	444	277
685	20241018	092700	1785171	444	444	444	444	105
686	20241018	092600	1738551	444	444	444	444	0
687	20241018	092500	1738551	444	444	444	444	0
688	20241018	092400	1738551	444	444	444	444	20
689	20241018	092300	1729671	444	444	444	444	14
690	20241018	092200	1723455	444	444	444	444	0
691	20241018	092100	1723455	444	444	444	444	0
692	20241018	092000	1723455	444	444	444	444	451
693	20241018	091900	1523211	444	444	444	444	10
694	20241018	091800	1518771	444	444	444	444	10
695	20241018	091700	1514331	444	444	444	444	29
696	20241018	091600	1501455	445	445	445	445	0
697	20241018	091500	1501455	445	445	445	445	0
698	20241018	091400	1501455	445	445	445	445	6
699	20241018	091300	1498785	445	445	445	445	19
700	20241018	091200	1490330	445	445	445	445	200
701	20241018	091100	1401330	442	442	442	442	0
702	20241018	091000	1401330	442	442	442	442	0
703	20241018	090900	1401330	442	443	444	442	1200
704	20241018	090800	870294	444	444	444	444	14
705	20241018	090700	864078	443	444	444	443	11
706	20241018	090600	859195	444	444	444	444	231
707	20241018	090500	756631	445	446	446	445	523
708	20241018	090400	523885	446	447	447	446	1114
709	20241018	090300	25928	449	449	449	449	0
710	20241018	090200	25928	449	449	449	449	0
711	20241018	090100	25928	449	449	449	449	1
712	20241018	090000	25479	447	447	447	447	57