KissMeData/252500/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205700	109691253	966	966	966	966	2670
3	20241018	205600	109691253	966	966	966	966	0
4	20241018	205500	109691253	966	966	966	966	0
5	20241018	205400	109691253	966	966	966	966	0
6	20241018	205300	109691253	966	966	966	966	0
7	20241018	205200	109691253	966	966	966	966	0
8	20241018	205100	109691253	966	966	966	966	0
9	20241018	205000	109691253	966	966	966	966	0
10	20241018	204900	109691253	966	966	966	966	0
11	20241018	204800	109691253	966	966	966	966	0
12	20241018	204700	109691253	966	966	966	966	0
13	20241018	204600	109691253	966	966	966	966	0
14	20241018	204500	109691253	966	966	966	966	0
15	20241018	204400	109691253	966	966	966	966	0
16	20241018	204300	109691253	966	966	966	966	0
17	20241018	204200	109691253	966	966	966	966	0
18	20241018	204100	109691253	966	966	966	966	0
19	20241018	204000	109691253	966	966	966	966	0
20	20241018	203900	109691253	966	966	966	966	0
21	20241018	203800	109691253	966	966	966	966	0
22	20241018	203700	109691253	966	966	966	966	0
23	20241018	203600	109691253	966	966	966	966	0
24	20241018	203500	109691253	966	966	966	966	0
25	20241018	203400	109691253	966	966	966	966	0
26	20241018	203300	109691253	966	966	966	966	0
27	20241018	203200	109691253	966	966	966	966	0
28	20241018	203100	109691253	966	966	966	966	0
29	20241018	203000	109691253	966	966	966	966	0
30	20241018	202900	109691253	966	966	966	966	0
31	20241018	202800	109691253	966	966	966	966	0
32	20241018	202700	109691253	966	966	966	966	2670
33	20241018	202600	109691253	966	966	966	966	0
34	20241018	202500	109691253	966	966	966	966	0
35	20241018	202400	109691253	966	966	966	966	0
36	20241018	202300	109691253	966	966	966	966	0
37	20241018	202200	109691253	966	966	966	966	0
38	20241018	202100	109691253	966	966	966	966	0
39	20241018	202000	109691253	966	966	966	966	0
40	20241018	201900	109691253	966	966	966	966	0
41	20241018	201800	109691253	966	966	966	966	0
42	20241018	201700	109691253	966	966	966	966	0
43	20241018	201600	109691253	966	966	966	966	0
44	20241018	201500	109691253	966	966	966	966	0
45	20241018	201400	109691253	966	966	966	966	0
46	20241018	201300	109691253	966	966	966	966	0
47	20241018	201200	109691253	966	966	966	966	0
48	20241018	201100	109691253	966	966	966	966	0
49	20241018	201000	109691253	966	966	966	966	0
50	20241018	200900	109691253	966	966	966	966	0
51	20241018	200800	109691253	966	966	966	966	0
52	20241018	200700	109691253	966	966	966	966	0
53	20241018	200600	109691253	966	966	966	966	0
54	20241018	200500	109691253	966	966	966	966	0
55	20241018	200400	109691253	966	966	966	966	0
56	20241018	200300	109691253	966	966	966	966	0
57	20241018	200200	109691253	966	966	966	966	0
58	20241018	200100	109691253	966	966	966	966	0
59	20241018	200000	109691253	966	966	966	966	0
60	20241018	195900	109691253	966	966	966	966	0
61	20241018	195800	109691253	966	966	966	966	0
62	20241018	195700	109691253	966	966	966	966	2670
63	20241018	195600	109691253	966	966	966	966	0
64	20241018	195500	109691253	966	966	966	966	0
65	20241018	195400	109691253	966	966	966	966	0
66	20241018	195300	109691253	966	966	966	966	0
67	20241018	195200	109691253	966	966	966	966	0
68	20241018	195100	109691253	966	966	966	966	0
69	20241018	195000	109691253	966	966	966	966	0
70	20241018	194900	109691253	966	966	966	966	0
71	20241018	194800	109691253	966	966	966	966	0
72	20241018	194700	109691253	966	966	966	966	0
73	20241018	194600	109691253	966	966	966	966	0
74	20241018	194500	109691253	966	966	966	966	0
75	20241018	194400	109691253	966	966	966	966	0
76	20241018	194300	109691253	966	966	966	966	0
77	20241018	194200	109691253	966	966	966	966	0
78	20241018	194100	109691253	966	966	966	966	0
79	20241018	194000	109691253	966	966	966	966	0
80	20241018	193900	109691253	966	966	966	966	0
81	20241018	193800	109691253	966	966	966	966	0
82	20241018	193700	109691253	966	966	966	966	0
83	20241018	193600	109691253	966	966	966	966	0
84	20241018	193500	109691253	966	966	966	966	0
85	20241018	193400	109691253	966	966	966	966	0
86	20241018	193300	109691253	966	966	966	966	0
87	20241018	193200	109691253	966	966	966	966	0
88	20241018	193100	109691253	966	966	966	966	0
89	20241018	193000	109691253	966	966	966	966	0
90	20241018	192900	109691253	966	966	966	966	0
91	20241018	192800	109691253	966	966	966	966	0
92	20241018	192700	109691253	966	966	966	966	2670
93	20241018	192600	109691253	966	966	966	966	0
94	20241018	192500	109691253	966	966	966	966	0
95	20241018	192400	109691253	966	966	966	966	0
96	20241018	192300	109691253	966	966	966	966	0
97	20241018	192200	109691253	966	966	966	966	0
98	20241018	192100	109691253	966	966	966	966	0
99	20241018	192000	109691253	966	966	966	966	0
100	20241018	191900	109691253	966	966	966	966	0
101	20241018	191800	109691253	966	966	966	966	0
102	20241018	191700	109691253	966	966	966	966	0
103	20241018	191600	109691253	966	966	966	966	0
104	20241018	191500	109691253	966	966	966	966	0
105	20241018	191400	109691253	966	966	966	966	0
106	20241018	191300	109691253	966	966	966	966	0
107	20241018	191200	109691253	966	966	966	966	0
108	20241018	191100	109691253	966	966	966	966	0
109	20241018	191000	109691253	966	966	966	966	0
110	20241018	190900	109691253	966	966	966	966	0
111	20241018	190800	109691253	966	966	966	966	0
112	20241018	190700	109691253	966	966	966	966	0
113	20241018	190600	109691253	966	966	966	966	0
114	20241018	190500	109691253	966	966	966	966	0
115	20241018	190400	109691253	966	966	966	966	0
116	20241018	190300	109691253	966	966	966	966	0
117	20241018	190200	109691253	966	966	966	966	0
118	20241018	190100	109691253	966	966	966	966	0
119	20241018	190000	109691253	966	966	966	966	0
120	20241018	185900	109691253	966	966	966	966	0
121	20241018	185800	109691253	966	966	966	966	0
122	20241018	185700	109691253	966	966	966	966	2670
123	20241018	185600	109691253	966	966	966	966	0
124	20241018	185500	109691253	966	966	966	966	0
125	20241018	185400	109691253	966	966	966	966	0
126	20241018	185300	109691253	966	966	966	966	0
127	20241018	185200	109691253	966	966	966	966	0
128	20241018	185100	109691253	966	966	966	966	0
129	20241018	185000	109691253	966	966	966	966	0
130	20241018	184900	109691253	966	966	966	966	0
131	20241018	184800	109691253	966	966	966	966	0
132	20241018	184700	109691253	966	966	966	966	0
133	20241018	184600	109691253	966	966	966	966	0
134	20241018	184500	109691253	966	966	966	966	0
135	20241018	184400	109691253	966	966	966	966	0
136	20241018	184300	109691253	966	966	966	966	0
137	20241018	184200	109691253	966	966	966	966	0
138	20241018	184100	109691253	966	966	966	966	0
139	20241018	184000	109691253	966	966	966	966	0
140	20241018	183900	109691253	966	966	966	966	0
141	20241018	183800	109691253	966	966	966	966	0
142	20241018	183700	109691253	966	966	966	966	0
143	20241018	183600	109691253	966	966	966	966	0
144	20241018	183500	109691253	966	966	966	966	0
145	20241018	183400	109691253	966	966	966	966	0
146	20241018	183300	109691253	966	966	966	966	0
147	20241018	183200	109691253	966	966	966	966	0
148	20241018	183100	109691253	966	966	966	966	0
149	20241018	183000	109691253	966	966	966	966	0
150	20241018	182900	109691253	966	966	966	966	0
151	20241018	182800	109691253	966	966	966	966	0
152	20241018	182700	109691253	966	966	966	966	2670
153	20241018	182600	109691253	966	966	966	966	0
154	20241018	182500	109691253	966	966	966	966	0
155	20241018	182400	109691253	966	966	966	966	0
156	20241018	182300	109691253	966	966	966	966	0
157	20241018	182200	109691253	966	966	966	966	0
158	20241018	182100	109691253	966	966	966	966	0
159	20241018	182000	109691253	966	966	966	966	0
160	20241018	181900	109691253	966	966	966	966	0
161	20241018	181800	109691253	966	966	966	966	0
162	20241018	181700	109691253	966	966	966	966	0
163	20241018	181600	109691253	966	966	966	966	0
164	20241018	181500	109691253	966	966	966	966	0
165	20241018	181400	109691253	966	966	966	966	0
166	20241018	181300	109691253	966	966	966	966	0
167	20241018	181200	109691253	966	966	966	966	0
168	20241018	181100	109691253	966	966	966	966	0
169	20241018	181000	109691253	966	966	966	966	0
170	20241018	180900	109691253	966	966	966	966	0
171	20241018	180800	109691253	966	966	966	966	0
172	20241018	180700	109691253	966	966	966	966	0
173	20241018	180600	109691253	966	966	966	966	0
174	20241018	180500	109691253	966	966	966	966	0
175	20241018	180400	109691253	966	966	966	966	0
176	20241018	180300	109691253	966	966	966	966	0
177	20241018	180200	109691253	966	966	966	966	0
178	20241018	180100	109691253	966	966	966	966	0
179	20241018	180000	109691253	966	966	966	966	0
180	20241018	175900	109691253	966	966	966	966	0
181	20241018	175800	109691253	966	966	966	966	0
182	20241018	175700	109691253	966	966	966	966	2670
183	20241018	175600	109691253	966	966	966	966	0
184	20241018	175500	109691253	966	966	966	966	0
185	20241018	175400	109691253	966	966	966	966	0
186	20241018	175300	109691253	966	966	966	966	0
187	20241018	175200	109691253	966	966	966	966	0
188	20241018	175100	109691253	966	966	966	966	0
189	20241018	175000	109691253	966	966	966	966	0
190	20241018	174900	109691253	966	966	966	966	0
191	20241018	174800	109691253	966	966	966	966	0
192	20241018	174700	109691253	966	966	966	966	0
193	20241018	174600	109691253	966	966	966	966	0
194	20241018	174500	109691253	966	966	966	966	0
195	20241018	174400	109691253	966	966	966	966	0
196	20241018	174300	109691253	966	966	966	966	0
197	20241018	174200	109691253	966	966	966	966	0
198	20241018	174100	109691253	966	966	966	966	0
199	20241018	174000	109691253	966	966	966	966	0
200	20241018	173900	109691253	966	966	966	966	0
201	20241018	173800	109691253	966	966	966	966	0
202	20241018	173700	109691253	966	966	966	966	0
203	20241018	173600	109691253	966	966	966	966	0
204	20241018	173500	109691253	966	966	966	966	0
205	20241018	173400	109691253	966	966	966	966	0
206	20241018	173300	109691253	966	966	966	966	0
207	20241018	173200	109691253	966	966	966	966	0
208	20241018	173100	109691253	966	966	966	966	0
209	20241018	173000	109691253	966	966	966	966	0
210	20241018	172900	109691253	966	966	966	966	0
211	20241018	172800	109691253	966	966	966	966	0
212	20241018	172700	109691253	966	966	966	966	2670
213	20241018	172600	109691253	966	966	966	966	0
214	20241018	172500	109691253	966	966	966	966	0
215	20241018	172400	109691253	966	966	966	966	0
216	20241018	172300	109691253	966	966	966	966	0
217	20241018	172200	109691253	966	966	966	966	0
218	20241018	172100	109691253	966	966	966	966	0
219	20241018	172000	109691253	966	966	966	966	0
220	20241018	171900	109691253	966	966	966	966	0
221	20241018	171800	109691253	966	966	966	966	0
222	20241018	171700	109691253	966	966	966	966	0
223	20241018	171600	109691253	966	966	966	966	0
224	20241018	171500	109691253	966	966	966	966	0
225	20241018	171400	109691253	966	966	966	966	0
226	20241018	171300	109691253	966	966	966	966	0
227	20241018	171200	109691253	966	966	966	966	0
228	20241018	171100	109691253	966	966	966	966	0
229	20241018	171000	109691253	966	966	966	966	0
230	20241018	170900	109691253	966	966	966	966	0
231	20241018	170800	109691253	966	966	966	966	0
232	20241018	170700	109691253	966	966	966	966	0
233	20241018	170600	109691253	966	966	966	966	0
234	20241018	170500	109691253	966	966	966	966	0
235	20241018	170400	109691253	966	966	966	966	0
236	20241018	170300	109691253	966	966	966	966	0
237	20241018	170200	109691253	966	966	966	966	0
238	20241018	170100	109691253	966	966	966	966	0
239	20241018	170000	109691253	966	966	966	966	0
240	20241018	165900	109691253	966	966	966	966	0
241	20241018	165800	109691253	966	966	966	966	0
242	20241018	165700	109691253	966	966	966	966	2670
243	20241018	165600	109691253	966	966	966	966	0
244	20241018	165500	109691253	966	966	966	966	0
245	20241018	165400	109691253	966	966	966	966	0
246	20241018	165300	109691253	966	966	966	966	0
247	20241018	165200	109691253	966	966	966	966	0
248	20241018	165100	109691253	966	966	966	966	0
249	20241018	165000	109691253	966	966	966	966	0
250	20241018	164900	109691253	966	966	966	966	0
251	20241018	164800	109691253	966	966	966	966	0
252	20241018	164700	109691253	966	966	966	966	0
253	20241018	164600	109691253	966	966	966	966	0
254	20241018	164500	109691253	966	966	966	966	0
255	20241018	164400	109691253	966	966	966	966	0
256	20241018	164300	109691253	966	966	966	966	0
257	20241018	164200	109691253	966	966	966	966	0
258	20241018	164100	109691253	966	966	966	966	0
259	20241018	164000	109691253	966	966	966	966	0
260	20241018	163900	109691253	966	966	966	966	0
261	20241018	163800	109691253	966	966	966	966	0
262	20241018	163700	109691253	966	966	966	966	0
263	20241018	163600	109691253	966	966	966	966	0
264	20241018	163500	109691253	966	966	966	966	0
265	20241018	163400	109691253	966	966	966	966	0
266	20241018	163300	109691253	966	966	966	966	0
267	20241018	163200	109691253	966	966	966	966	0
268	20241018	163100	109691253	966	966	966	966	0
269	20241018	163000	109691253	966	966	966	966	0
270	20241018	162900	109691253	966	966	966	966	0
271	20241018	162800	109691253	966	966	966	966	0
272	20241018	162700	109691253	966	966	966	966	2670
273	20241018	162600	109691253	966	966	966	966	0
274	20241018	162500	109691253	966	966	966	966	0
275	20241018	162400	109691253	966	966	966	966	0
276	20241018	162300	109691253	966	966	966	966	0
277	20241018	162200	109691253	966	966	966	966	0
278	20241018	162100	109691253	966	966	966	966	0
279	20241018	162000	109691253	966	966	966	966	0
280	20241018	161900	109691253	966	966	966	966	0
281	20241018	161800	109691253	966	966	966	966	0
282	20241018	161700	109691253	966	966	966	966	0
283	20241018	161600	109691253	966	966	966	966	0
284	20241018	161500	109691253	966	966	966	966	0
285	20241018	161400	109691253	966	966	966	966	0
286	20241018	161300	109691253	966	966	966	966	0
287	20241018	161200	109691253	966	966	966	966	0
288	20241018	161100	109691253	966	966	966	966	0
289	20241018	161000	109691253	966	966	966	966	0
290	20241018	160900	109691253	966	966	966	966	0
291	20241018	160800	109691253	966	966	966	966	0
292	20241018	160700	109691253	966	966	966	966	0
293	20241018	160600	109691253	966	966	966	966	0
294	20241018	160500	109691253	966	966	966	966	0
295	20241018	160400	109691253	966	966	966	966	0
296	20241018	160300	109691253	966	966	966	966	0
297	20241018	160200	109691253	966	966	966	966	0
298	20241018	160100	109691253	966	966	966	966	0
299	20241018	160000	109691253	966	966	966	966	0
300	20241018	155900	109691253	966	966	966	966	0
301	20241018	155800	109691253	966	966	966	966	0
302	20241018	155700	109691253	966	966	966	966	2670
303	20241018	155600	109691253	966	966	966	966	0
304	20241018	155500	109691253	966	966	966	966	0
305	20241018	155400	109691253	966	966	966	966	0
306	20241018	155300	109691253	966	966	966	966	0
307	20241018	155200	109691253	966	966	966	966	0
308	20241018	155100	109691253	966	966	966	966	0
309	20241018	155000	109691253	966	966	966	966	0
310	20241018	154900	109691253	966	966	966	966	0
311	20241018	154800	109691253	966	966	966	966	0
312	20241018	154700	109691253	966	966	966	966	0
313	20241018	154600	109691253	966	966	966	966	0
314	20241018	154500	109691253	966	966	966	966	0
315	20241018	154400	109691253	966	966	966	966	0
316	20241018	154300	109691253	966	966	966	966	0
317	20241018	154200	109691253	966	966	966	966	0
318	20241018	154100	109691253	966	966	966	966	0
319	20241018	154000	109691253	966	966	966	966	0
320	20241018	153900	109691253	966	966	966	966	0
321	20241018	153800	109691253	966	966	966	966	0
322	20241018	153700	109691253	966	966	966	966	0
323	20241018	153600	109691253	966	966	966	966	0
324	20241018	153500	109691253	966	966	966	966	0
325	20241018	153400	109691253	966	966	966	966	0
326	20241018	153300	109691253	966	966	966	966	0
327	20241018	153200	109691253	966	966	966	966	0
328	20241018	153100	109691253	966	966	966	966	0
329	20241018	153000	109691253	966	966	966	966	2670
330	20241018	152900	107112033	968	968	968	968	0
331	20241018	152800	107112033	968	968	968	968	0
332	20241018	152700	107112033	968	968	968	968	0
333	20241018	152600	107112033	968	968	968	968	0
334	20241018	152500	107112033	968	968	968	968	0
335	20241018	152400	107112033	968	968	968	968	0
336	20241018	152300	107112033	968	968	968	968	0
337	20241018	152200	107112033	968	968	968	968	0
338	20241018	152100	107112033	968	968	968	968	0
339	20241018	152000	107112033	968	968	968	968	0
340	20241018	151900	107112033	968	968	968	968	0
341	20241018	151800	107112033	968	968	968	968	370
342	20241018	151700	106753873	968	968	968	968	0
343	20241018	151600	106753873	968	968	968	968	0
344	20241018	151500	106753873	968	968	968	968	0
345	20241018	151400	106753873	968	968	968	968	199
346	20241018	151300	106561241	968	968	968	968	395
347	20241018	151200	106178881	968	968	968	968	0
348	20241018	151100	106178881	968	968	968	968	272
349	20241018	151000	105915585	967	967	967	967	0
350	20241018	150900	105915585	967	967	967	967	0
351	20241018	150800	105915585	967	967	967	967	0
352	20241018	150700	105915585	967	967	967	967	0
353	20241018	150600	105915585	967	967	967	967	0
354	20241018	150500	105915585	967	967	967	967	172
355	20241018	150400	105749261	967	967	967	967	0
356	20241018	150300	105749261	967	967	967	967	0
357	20241018	150200	105749261	967	967	967	967	0
358	20241018	150100	105749261	967	967	967	967	0
359	20241018	150000	105749261	967	967	967	967	0
360	20241018	145900	105749261	967	967	967	967	0
361	20241018	145800	105749261	967	967	967	967	800
362	20241018	145700	104975661	974	974	974	974	0
363	20241018	145600	104975661	974	974	974	974	0
364	20241018	145500	104975661	974	974	974	974	0
365	20241018	145400	104975661	974	967	974	966	1166
366	20241018	145300	103848202	967	970	970	967	50
367	20241018	145200	103799846	971	971	971	971	0
368	20241018	145100	103799846	971	971	971	971	292
369	20241018	145000	103516314	976	976	976	976	0
370	20241018	144900	103516314	976	976	976	976	0
371	20241018	144800	103516314	976	976	976	976	0
372	20241018	144700	103516314	976	976	976	976	0
373	20241018	144600	103516314	976	976	976	976	5
374	20241018	144500	103511434	977	973	977	973	11
375	20241018	144400	103500727	971	971	971	971	767
376	20241018	144300	102755970	971	971	971	971	2
377	20241018	144200	102754028	970	970	970	970	63
378	20241018	144100	102692918	970	970	970	970	0
379	20241018	144000	102692918	970	970	970	970	2500
380	20241018	143900	100267918	967	967	967	967	0
381	20241018	143800	100267918	967	967	967	967	0
382	20241018	143700	100267918	967	967	967	967	4
383	20241018	143600	100264050	969	969	969	969	0
384	20241018	143500	100264050	969	969	969	969	0
385	20241018	143400	100264050	969	969	969	969	0
386	20241018	143300	100264050	969	969	969	969	83
387	20241018	143200	100183623	969	969	969	969	200
388	20241018	143100	99989823	968	968	968	968	0
389	20241018	143000	99989823	968	968	968	968	772
390	20241018	142900	99242527	969	969	969	969	0
391	20241018	142800	99242527	969	969	969	969	0
392	20241018	142700	99242527	969	969	969	969	0
393	20241018	142600	99242527	969	969	969	969	0
394	20241018	142500	99242527	969	969	969	969	0
395	20241018	142400	99242527	969	969	969	969	0
396	20241018	142300	99242527	969	969	969	969	0
397	20241018	142200	99242527	969	969	969	969	1
398	20241018	142100	99241558	969	969	969	969	110
399	20241018	142000	99134968	969	969	969	969	0
400	20241018	141900	99134968	969	969	969	969	0
401	20241018	141800	99134968	969	969	969	969	0
402	20241018	141700	99134968	969	969	969	969	0
403	20241018	141600	99134968	969	969	969	969	0
404	20241018	141500	99134968	969	969	969	969	0
405	20241018	141400	99134968	969	969	969	969	0
406	20241018	141300	99134968	969	969	969	969	200
407	20241018	141200	98941168	967	967	967	967	350
408	20241018	141100	98602718	967	967	967	967	0
409	20241018	141000	98602718	967	967	967	967	0
410	20241018	140900	98602718	967	967	967	967	700
411	20241018	140800	97925818	968	968	968	968	606
412	20241018	140700	97339210	968	970	970	968	343
413	20241018	140600	97007179	970	970	970	970	0
414	20241018	140500	97007179	970	970	970	970	0
415	20241018	140400	97007179	970	970	970	970	0
416	20241018	140300	97007179	970	970	970	970	137
417	20241018	140200	96874289	970	969	970	969	11
418	20241018	140100	96863629	969	969	969	969	1
419	20241018	140000	96862660	970	970	970	970	0
420	20241018	135900	96862660	970	970	970	970	0
421	20241018	135800	96862660	970	970	970	970	0
422	20241018	135700	96862660	970	970	970	970	0
423	20241018	135600	96862660	970	970	970	970	0
424	20241018	135500	96862660	970	970	970	970	118
425	20241018	135400	96748200	970	970	970	970	0
426	20241018	135300	96748200	970	970	970	968	103
427	20241018	135200	96648294	970	970	970	970	0
428	20241018	135100	96648294	970	970	970	970	17
429	20241018	135000	96631804	970	970	970	970	704
430	20241018	134900	95948924	970	970	970	970	22
431	20241018	134800	95927584	966	966	966	966	0
432	20241018	134700	95927584	966	966	966	966	0
433	20241018	134600	95927584	966	966	966	966	0
434	20241018	134500	95927584	966	966	966	966	0
435	20241018	134400	95927584	966	968	968	966	633
436	20241018	134300	95316082	970	970	970	970	0
437	20241018	134200	95316082	970	970	970	970	0
438	20241018	134100	95316082	970	970	970	970	0
439	20241018	134000	95316082	970	970	970	970	0
440	20241018	133900	95316082	970	970	970	970	0
441	20241018	133800	95316082	970	968	970	967	2887
442	20241018	133700	92523638	968	968	968	968	1
443	20241018	133600	92522670	968	969	969	968	1936
444	20241018	133500	90647939	970	971	971	970	3046
445	20241018	133400	87692279	973	973	973	973	0
446	20241018	133300	87692279	973	973	973	973	0
447	20241018	133200	87692279	973	973	973	973	0
448	20241018	133100	87692279	973	973	973	973	0
449	20241018	133000	87692279	973	973	973	973	1
450	20241018	132900	87691306	973	973	973	973	10
451	20241018	132800	87681576	973	973	973	973	0
452	20241018	132700	87681576	973	973	973	973	28
453	20241018	132600	87654332	973	973	973	973	0
454	20241018	132500	87654332	973	973	973	973	0
455	20241018	132400	87654332	973	973	973	973	0
456	20241018	132300	87654332	973	973	973	973	0
457	20241018	132200	87654332	973	973	973	973	0
458	20241018	132100	87654332	973	973	973	973	20
459	20241018	132000	87634872	973	973	973	973	0
460	20241018	131900	87634872	973	973	973	973	0
461	20241018	131800	87634872	973	972	973	971	825
462	20241018	131700	86833395	974	974	974	974	0
463	20241018	131600	86833395	974	974	974	974	0
464	20241018	131500	86833395	974	974	974	974	0
465	20241018	131400	86833395	974	974	974	974	10
466	20241018	131300	86823655	974	974	974	974	89
467	20241018	131200	86736969	971	971	971	971	0
468	20241018	131100	86736969	971	971	971	971	100
469	20241018	131000	86639869	971	971	971	971	0
470	20241018	130900	86639869	971	972	974	971	89
471	20241018	130800	86553360	971	971	971	971	0
472	20241018	130700	86553360	971	971	971	971	31
473	20241018	130600	86523259	971	970	971	970	205
474	20241018	130500	86324370	972	972	972	972	13
475	20241018	130400	86311734	972	972	972	972	1130
476	20241018	130300	85213374	972	972	972	972	63
477	20241018	130200	85152138	972	972	972	972	8
478	20241018	130100	85144362	972	972	972	972	0
479	20241018	130000	85144362	972	972	972	972	0
480	20241018	125900	85144362	972	972	972	972	500
481	20241018	125800	84658362	971	971	972	970	2701
482	20241018	125700	82037389	971	973	973	970	6645
483	20241018	125600	75584668	972	972	972	972	0
484	20241018	125500	75584668	972	972	972	972	0
485	20241018	125400	75584668	972	972	972	972	0
486	20241018	125300	75584668	972	972	972	972	0
487	20241018	125200	75584668	972	972	972	972	0
488	20241018	125100	75584668	972	976	976	972	3319
489	20241018	125000	72356641	977	979	979	976	7
490	20241018	124900	72349793	973	973	973	973	27
491	20241018	124800	72323522	973	973	973	973	1
492	20241018	124700	72322549	980	974	980	974	510
493	20241018	124600	71825707	973	973	973	973	0
494	20241018	124500	71825707	973	973	973	973	1
495	20241018	124400	71824734	974	974	974	974	7
496	20241018	124300	71817916	974	974	974	974	0
497	20241018	124200	71817916	974	974	974	974	0
498	20241018	124100	71817916	974	974	974	974	105
499	20241018	124000	71715646	975	975	975	975	32
500	20241018	123900	71684446	976	976	976	976	0
501	20241018	123800	71684446	976	976	976	976	0
502	20241018	123700	71684446	976	974	976	974	1000
503	20241018	123600	70709446	974	975	975	974	1387
504	20241018	123500	69357579	976	976	976	976	0
505	20241018	123400	69357579	976	976	976	976	0
506	20241018	123300	69357579	976	977	977	976	700
507	20241018	123200	68674279	977	977	977	977	0
508	20241018	123100	68674279	977	977	977	977	100
509	20241018	123000	68576579	980	980	980	980	0
510	20241018	122900	68576579	980	980	980	980	0
511	20241018	122800	68576579	980	980	980	980	0
512	20241018	122700	68576579	980	980	980	980	0
513	20241018	122600	68576579	980	980	980	980	50
514	20241018	122500	68527579	980	980	980	980	0
515	20241018	122400	68527579	980	977	980	976	1657
516	20241018	122300	66908485	977	977	977	977	100
517	20241018	122200	66810785	979	979	979	979	0
518	20241018	122100	66810785	979	979	979	979	700
519	20241018	122000	66125485	979	976	979	976	145
520	20241018	121900	65983830	976	976	976	976	0
521	20241018	121800	65983830	976	976	976	976	0
522	20241018	121700	65983830	976	979	979	976	244
523	20241018	121600	65745680	976	976	976	976	2
524	20241018	121500	65743728	976	978	981	976	1001
525	20241018	121400	64763294	978	978	978	978	0
526	20241018	121300	64763294	978	978	978	978	0
527	20241018	121200	64763294	978	978	978	978	0
528	20241018	121100	64763294	978	978	978	978	0
529	20241018	121000	64763294	978	978	978	978	0
530	20241018	120900	64763294	978	978	978	978	0
531	20241018	120800	64763294	978	978	978	978	0
532	20241018	120700	64763294	978	978	978	978	0
533	20241018	120600	64763294	978	978	978	978	0
534	20241018	120500	64763294	978	978	978	978	0
535	20241018	120400	64763294	978	978	978	978	15
536	20241018	120300	64748624	978	976	978	976	3
537	20241018	120200	64745692	977	977	977	977	0
538	20241018	120100	64745692	977	977	977	977	0
539	20241018	120000	64745692	977	977	977	977	0
540	20241018	115900	64745692	977	977	977	977	0
541	20241018	115800	64745692	977	978	978	977	3
542	20241018	115700	64742759	979	979	979	979	0
543	20241018	115600	64742759	979	979	979	979	0
544	20241018	115500	64742759	979	979	979	979	100
545	20241018	115400	64644859	979	979	979	979	0
546	20241018	115300	64644859	979	980	980	979	2
547	20241018	115200	64642900	980	980	980	980	0
548	20241018	115100	64642900	980	980	980	980	0
549	20241018	115000	64642900	980	980	980	980	0
550	20241018	114900	64642900	980	980	980	980	0
551	20241018	114800	64642900	980	980	980	980	0
552	20241018	114700	64642900	980	978	980	978	500
553	20241018	114600	64153100	974	974	974	974	0
554	20241018	114500	64153100	974	974	974	974	500
555	20241018	114400	63666100	974	974	974	974	0
556	20241018	114300	63666100	974	974	974	974	0
557	20241018	114200	63666100	974	974	974	974	0
558	20241018	114100	63666100	974	974	974	974	0
559	20241018	114000	63666100	974	974	975	974	1025
560	20241018	113900	62667205	981	981	981	981	0
561	20241018	113800	62667205	981	981	981	981	4000
562	20241018	113700	58743205	980	980	980	980	0
563	20241018	113600	58743205	980	980	980	980	0
564	20241018	113500	58743205	980	980	980	980	0
565	20241018	113400	58743205	980	977	980	977	78
566	20241018	113300	58666954	974	974	974	974	0
567	20241018	113200	58666954	974	974	974	974	0
568	20241018	113100	58666954	974	974	974	974	2296
569	20241018	113000	56430650	974	974	974	974	100
570	20241018	112900	56333250	974	974	974	974	0
571	20241018	112800	56333250	974	974	974	974	2
572	20241018	112700	56331302	974	974	974	974	10
573	20241018	112600	56321562	974	974	974	974	0
574	20241018	112500	56321562	974	974	974	974	134
575	20241018	112400	56191046	974	974	974	974	100
576	20241018	112300	56093646	972	972	972	972	0
577	20241018	112200	56093646	972	972	972	972	36
578	20241018	112100	56058654	971	971	971	971	0
579	20241018	112000	56058654	971	974	974	971	5509
580	20241018	111900	50695822	975	975	975	975	1053
581	20241018	111800	49669147	975	975	975	975	0
582	20241018	111700	49669147	975	975	975	975	40
583	20241018	111600	49630147	975	975	975	975	2880
584	20241018	111500	46822147	976	976	976	976	0
585	20241018	111400	46822147	976	976	976	976	686
586	20241018	111300	46152611	976	976	976	976	200
587	20241018	111200	45957411	976	976	976	976	202
588	20241018	111100	45760259	976	976	976	976	12
589	20241018	111000	45748547	976	977	977	976	6342
590	20241018	110900	39557745	977	979	981	977	8048
591	20241018	110800	31689317	981	981	981	981	0
592	20241018	110700	31689317	981	981	981	981	1
593	20241018	110600	31688336	981	981	981	981	0
594	20241018	110500	31688336	981	981	981	981	1
595	20241018	110400	31687355	980	981	981	980	61
596	20241018	110300	31627515	981	981	981	981	0
597	20241018	110200	31627515	981	981	981	981	0
598	20241018	110100	31627515	981	981	981	981	0
599	20241018	110000	31627515	981	981	981	981	10
600	20241018	105900	31617705	980	980	980	980	0
601	20241018	105800	31617705	980	980	980	980	0
602	20241018	105700	31617705	980	980	980	980	0
603	20241018	105600	31617705	980	980	980	980	0
604	20241018	105500	31617705	980	980	980	980	0
605	20241018	105400	31617705	980	980	980	980	0
606	20241018	105300	31617705	980	980	980	980	0
607	20241018	105200	31617705	980	981	981	979	4667
608	20241018	105100	27044168	981	981	981	981	0
609	20241018	105000	27044168	981	981	981	981	11
610	20241018	104900	27033377	982	982	982	982	17
611	20241018	104800	27016683	980	980	980	980	0
612	20241018	104700	27016683	980	980	980	980	0
613	20241018	104600	27016683	980	982	982	980	2204
614	20241018	104500	24855903	982	982	982	982	0
615	20241018	104400	24855903	982	982	982	982	10
616	20241018	104300	24846083	983	983	983	983	0
617	20241018	104200	24846083	983	983	983	983	0
618	20241018	104100	24846083	983	983	983	983	0
619	20241018	104000	24846083	983	983	983	983	0
620	20241018	103900	24846083	983	983	983	983	0
621	20241018	103800	24846083	983	983	983	983	500
622	20241018	103700	24354583	983	983	983	983	0
623	20241018	103600	24354583	983	983	983	983	0
624	20241018	103500	24354583	983	983	983	983	0
625	20241018	103400	24354583	983	983	983	983	0
626	20241018	103300	24354583	983	983	983	983	111
627	20241018	103200	24245470	983	983	983	983	0
628	20241018	103100	24245470	983	983	983	983	0
629	20241018	103000	24245470	983	983	983	983	0
630	20241018	102900	24245470	983	983	983	983	1
631	20241018	102800	24244487	983	983	983	983	1
632	20241018	102700	24243504	986	986	986	986	313
633	20241018	102600	23934886	983	983	983	983	0
634	20241018	102500	23934886	983	983	983	983	0
635	20241018	102400	23934886	983	983	983	983	544
636	20241018	102300	23400134	983	983	983	983	1
637	20241018	102200	23399151	985	985	985	985	0
638	20241018	102100	23399151	985	985	985	985	0
639	20241018	102000	23399151	985	985	985	985	0
640	20241018	101900	23399151	985	985	985	985	0
641	20241018	101800	23399151	985	985	985	985	1038
642	20241018	101700	22376721	985	985	985	985	0
643	20241018	101600	22376721	985	983	985	982	910
644	20241018	101500	21482671	983	983	983	983	0
645	20241018	101400	21482671	983	983	983	983	0
646	20241018	101300	21482671	983	983	983	983	409
647	20241018	101200	21080624	983	983	983	983	0
648	20241018	101100	21080624	983	983	983	983	0
649	20241018	101000	21080624	983	983	983	983	0
650	20241018	100900	21080624	983	983	983	983	0
651	20241018	100800	21080624	983	983	983	983	0
652	20241018	100700	21080624	983	983	983	983	115
653	20241018	100600	20967579	985	985	985	985	1
654	20241018	100500	20966594	984	984	984	984	0
655	20241018	100400	20966594	984	984	984	984	9
656	20241018	100300	20957738	985	985	985	985	0
657	20241018	100200	20957738	985	985	985	985	10
658	20241018	100100	20947888	985	986	986	985	7
659	20241018	100000	20940987	988	988	988	987	288
660	20241018	095900	20656453	986	986	986	986	0
661	20241018	095800	20656453	986	986	986	986	0
662	20241018	095700	20656453	986	986	986	986	0
663	20241018	095600	20656453	986	986	986	986	0
664	20241018	095500	20656453	986	986	986	986	0
665	20241018	095400	20656453	986	986	986	986	0
666	20241018	095300	20656453	986	986	986	986	0
667	20241018	095200	20656453	986	986	986	986	0
668	20241018	095100	20656453	986	986	986	986	0
669	20241018	095000	20656453	986	988	988	986	57
670	20241018	094900	20600191	988	987	988	987	170
671	20241018	094800	20432381	984	984	984	984	7
672	20241018	094700	20425493	985	985	985	985	17
673	20241018	094600	20408748	987	984	987	984	750
674	20241018	094500	19669141	984	984	984	984	113
675	20241018	094400	19557949	984	984	984	984	8
676	20241018	094300	19550077	985	984	985	984	501
677	20241018	094200	19057092	984	978	984	978	3418
678	20241018	094100	15705378	984	980	984	980	17
679	20241018	094000	15688714	978	978	978	978	0
680	20241018	093900	15688714	978	979	979	978	1200
681	20241018	093800	14515014	979	979	979	979	0
682	20241018	093700	14515014	979	979	979	979	0
683	20241018	093600	14515014	979	979	979	979	407
684	20241018	093500	14116561	980	980	980	980	93
685	20241018	093400	14025421	980	981	981	977	2873
686	20241018	093300	11211938	985	985	985	985	0
687	20241018	093200	11211938	985	985	985	985	0
688	20241018	093100	11211938	985	979	985	979	315
689	20241018	093000	10903547	979	979	979	979	500
690	20241018	092900	10414047	980	980	980	979	2880
691	20241018	092800	7592165	981	985	985	981	2379
692	20241018	092700	5256074	986	986	986	986	20
693	20241018	092600	5236354	990	989	990	989	144
694	20241018	092500	5093922	989	987	989	987	74
695	20241018	092400	5020740	987	987	987	987	4
696	20241018	092300	5016792	987	987	987	987	5
697	20241018	092200	5011857	987	987	987	987	0
698	20241018	092100	5011857	987	987	987	987	9
699	20241018	092000	5002974	988	990	990	988	16
700	20241018	091900	4987163	994	994	994	994	0
701	20241018	091800	4987163	994	994	994	994	35
702	20241018	091700	4952373	994	994	994	994	0
703	20241018	091600	4952373	994	993	994	993	1700
704	20241018	091500	3262578	993	993	993	993	0
705	20241018	091400	3262578	993	993	993	993	0
706	20241018	091300	3262578	993	993	993	993	29
707	20241018	091200	3233781	994	994	994	994	0
708	20241018	091100	3233781	994	990	994	990	1236
709	20241018	091000	2006943	990	990	990	990	0
710	20241018	090900	2006943	990	989	990	989	607
711	20241018	090800	1406122	983	983	983	983	0
712	20241018	090700	1406122	983	985	985	983	537
713	20241018	090600	877302	986	986	986	986	1
714	20241018	090500	876316	988	992	992	988	78
715	20241018	090400	798968	985	985	985	985	0
716	20241018	090300	798968	985	985	985	985	0
717	20241018	090200	798968	985	993	993	985	430
718	20241018	090100	372984	987	987	987	987	10
719	20241018	090000	363114	988	995	995	988	225