KissMeData/196450/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203800	51536708	957	957	957	957	2922
3	20241018	203700	51536708	957	957	957	957	0
4	20241018	203600	51536708	957	957	957	957	0
5	20241018	203500	51536708	957	957	957	957	0
6	20241018	203400	51536708	957	957	957	957	0
7	20241018	203300	51536708	957	957	957	957	0
8	20241018	203200	51536708	957	957	957	957	0
9	20241018	203100	51536708	957	957	957	957	0
10	20241018	203000	51536708	957	957	957	957	0
11	20241018	202900	51536708	957	957	957	957	0
12	20241018	202800	51536708	957	957	957	957	0
13	20241018	202700	51536708	957	957	957	957	0
14	20241018	202600	51536708	957	957	957	957	0
15	20241018	202500	51536708	957	957	957	957	0
16	20241018	202400	51536708	957	957	957	957	0
17	20241018	202300	51536708	957	957	957	957	0
18	20241018	202200	51536708	957	957	957	957	0
19	20241018	202100	51536708	957	957	957	957	0
20	20241018	202000	51536708	957	957	957	957	0
21	20241018	201900	51536708	957	957	957	957	0
22	20241018	201800	51536708	957	957	957	957	0
23	20241018	201700	51536708	957	957	957	957	0
24	20241018	201600	51536708	957	957	957	957	0
25	20241018	201500	51536708	957	957	957	957	0
26	20241018	201400	51536708	957	957	957	957	0
27	20241018	201300	51536708	957	957	957	957	0
28	20241018	201200	51536708	957	957	957	957	0
29	20241018	201100	51536708	957	957	957	957	0
30	20241018	201000	51536708	957	957	957	957	0
31	20241018	200900	51536708	957	957	957	957	0
32	20241018	200800	51536708	957	957	957	957	2922
33	20241018	200700	51536708	957	957	957	957	0
34	20241018	200600	51536708	957	957	957	957	0
35	20241018	200500	51536708	957	957	957	957	0
36	20241018	200400	51536708	957	957	957	957	0
37	20241018	200300	51536708	957	957	957	957	0
38	20241018	200200	51536708	957	957	957	957	0
39	20241018	200100	51536708	957	957	957	957	0
40	20241018	200000	51536708	957	957	957	957	0
41	20241018	195900	51536708	957	957	957	957	0
42	20241018	195800	51536708	957	957	957	957	0
43	20241018	195700	51536708	957	957	957	957	0
44	20241018	195600	51536708	957	957	957	957	0
45	20241018	195500	51536708	957	957	957	957	0
46	20241018	195400	51536708	957	957	957	957	0
47	20241018	195300	51536708	957	957	957	957	0
48	20241018	195200	51536708	957	957	957	957	0
49	20241018	195100	51536708	957	957	957	957	0
50	20241018	195000	51536708	957	957	957	957	0
51	20241018	194900	51536708	957	957	957	957	0
52	20241018	194800	51536708	957	957	957	957	0
53	20241018	194700	51536708	957	957	957	957	0
54	20241018	194600	51536708	957	957	957	957	0
55	20241018	194500	51536708	957	957	957	957	0
56	20241018	194400	51536708	957	957	957	957	0
57	20241018	194300	51536708	957	957	957	957	0
58	20241018	194200	51536708	957	957	957	957	0
59	20241018	194100	51536708	957	957	957	957	0
60	20241018	194000	51536708	957	957	957	957	0
61	20241018	193900	51536708	957	957	957	957	0
62	20241018	193800	51536708	957	957	957	957	2922
63	20241018	193700	51536708	957	957	957	957	0
64	20241018	193600	51536708	957	957	957	957	0
65	20241018	193500	51536708	957	957	957	957	0
66	20241018	193400	51536708	957	957	957	957	0
67	20241018	193300	51536708	957	957	957	957	0
68	20241018	193200	51536708	957	957	957	957	0
69	20241018	193100	51536708	957	957	957	957	0
70	20241018	193000	51536708	957	957	957	957	0
71	20241018	192900	51536708	957	957	957	957	0
72	20241018	192800	51536708	957	957	957	957	0
73	20241018	192700	51536708	957	957	957	957	0
74	20241018	192600	51536708	957	957	957	957	0
75	20241018	192500	51536708	957	957	957	957	0
76	20241018	192400	51536708	957	957	957	957	0
77	20241018	192300	51536708	957	957	957	957	0
78	20241018	192200	51536708	957	957	957	957	0
79	20241018	192100	51536708	957	957	957	957	0
80	20241018	192000	51536708	957	957	957	957	0
81	20241018	191900	51536708	957	957	957	957	0
82	20241018	191800	51536708	957	957	957	957	0
83	20241018	191700	51536708	957	957	957	957	0
84	20241018	191600	51536708	957	957	957	957	0
85	20241018	191500	51536708	957	957	957	957	0
86	20241018	191400	51536708	957	957	957	957	0
87	20241018	191300	51536708	957	957	957	957	0
88	20241018	191200	51536708	957	957	957	957	0
89	20241018	191100	51536708	957	957	957	957	0
90	20241018	191000	51536708	957	957	957	957	0
91	20241018	190900	51536708	957	957	957	957	0
92	20241018	190800	51536708	957	957	957	957	2922
93	20241018	190700	51536708	957	957	957	957	0
94	20241018	190600	51536708	957	957	957	957	0
95	20241018	190500	51536708	957	957	957	957	0
96	20241018	190400	51536708	957	957	957	957	0
97	20241018	190300	51536708	957	957	957	957	0
98	20241018	190200	51536708	957	957	957	957	0
99	20241018	190100	51536708	957	957	957	957	0
100	20241018	190000	51536708	957	957	957	957	0
101	20241018	185900	51536708	957	957	957	957	0
102	20241018	185800	51536708	957	957	957	957	0
103	20241018	185700	51536708	957	957	957	957	0
104	20241018	185600	51536708	957	957	957	957	0
105	20241018	185500	51536708	957	957	957	957	0
106	20241018	185400	51536708	957	957	957	957	0
107	20241018	185300	51536708	957	957	957	957	0
108	20241018	185200	51536708	957	957	957	957	0
109	20241018	185100	51536708	957	957	957	957	0
110	20241018	185000	51536708	957	957	957	957	0
111	20241018	184900	51536708	957	957	957	957	0
112	20241018	184800	51536708	957	957	957	957	0
113	20241018	184700	51536708	957	957	957	957	0
114	20241018	184600	51536708	957	957	957	957	0
115	20241018	184500	51536708	957	957	957	957	0
116	20241018	184400	51536708	957	957	957	957	0
117	20241018	184300	51536708	957	957	957	957	0
118	20241018	184200	51536708	957	957	957	957	0
119	20241018	184100	51536708	957	957	957	957	0
120	20241018	184000	51536708	957	957	957	957	0
121	20241018	183900	51536708	957	957	957	957	0
122	20241018	183800	51536708	957	957	957	957	2922
123	20241018	183700	51536708	957	957	957	957	0
124	20241018	183600	51536708	957	957	957	957	0
125	20241018	183500	51536708	957	957	957	957	0
126	20241018	183400	51536708	957	957	957	957	0
127	20241018	183300	51536708	957	957	957	957	0
128	20241018	183200	51536708	957	957	957	957	0
129	20241018	183100	51536708	957	957	957	957	0
130	20241018	183000	51536708	957	957	957	957	0
131	20241018	182900	51536708	957	957	957	957	0
132	20241018	182800	51536708	957	957	957	957	0
133	20241018	182700	51536708	957	957	957	957	0
134	20241018	182600	51536708	957	957	957	957	0
135	20241018	182500	51536708	957	957	957	957	0
136	20241018	182400	51536708	957	957	957	957	0
137	20241018	182300	51536708	957	957	957	957	0
138	20241018	182200	51536708	957	957	957	957	0
139	20241018	182100	51536708	957	957	957	957	0
140	20241018	182000	51536708	957	957	957	957	0
141	20241018	181900	51536708	957	957	957	957	0
142	20241018	181800	51536708	957	957	957	957	0
143	20241018	181700	51536708	957	957	957	957	0
144	20241018	181600	51536708	957	957	957	957	0
145	20241018	181500	51536708	957	957	957	957	0
146	20241018	181400	51536708	957	957	957	957	0
147	20241018	181300	51536708	957	957	957	957	0
148	20241018	181200	51536708	957	957	957	957	0
149	20241018	181100	51536708	957	957	957	957	0
150	20241018	181000	51536708	957	957	957	957	0
151	20241018	180900	51536708	957	957	957	957	0
152	20241018	180800	51536708	957	957	957	957	2922
153	20241018	180700	51536708	957	957	957	957	0
154	20241018	180600	51536708	957	957	957	957	0
155	20241018	180500	51536708	957	957	957	957	0
156	20241018	180400	51536708	957	957	957	957	0
157	20241018	180300	51536708	957	957	957	957	0
158	20241018	180200	51536708	957	957	957	957	0
159	20241018	180100	51536708	957	957	957	957	0
160	20241018	180000	51536708	957	957	957	957	0
161	20241018	175900	51536708	957	957	957	957	0
162	20241018	175800	51536708	957	957	957	957	0
163	20241018	175700	51536708	957	957	957	957	0
164	20241018	175600	51536708	957	957	957	957	0
165	20241018	175500	51536708	957	957	957	957	0
166	20241018	175400	51536708	957	957	957	957	0
167	20241018	175300	51536708	957	957	957	957	0
168	20241018	175200	51536708	957	957	957	957	0
169	20241018	175100	51536708	957	957	957	957	0
170	20241018	175000	51536708	957	957	957	957	0
171	20241018	174900	51536708	957	957	957	957	0
172	20241018	174800	51536708	957	957	957	957	0
173	20241018	174700	51536708	957	957	957	957	0
174	20241018	174600	51536708	957	957	957	957	0
175	20241018	174500	51536708	957	957	957	957	0
176	20241018	174400	51536708	957	957	957	957	0
177	20241018	174300	51536708	957	957	957	957	0
178	20241018	174200	51536708	957	957	957	957	0
179	20241018	174100	51536708	957	957	957	957	0
180	20241018	174000	51536708	957	957	957	957	0
181	20241018	173900	51536708	957	957	957	957	0
182	20241018	173800	51536708	957	957	957	957	2922
183	20241018	173700	51536708	957	957	957	957	0
184	20241018	173600	51536708	957	957	957	957	0
185	20241018	173500	51536708	957	957	957	957	0
186	20241018	173400	51536708	957	957	957	957	0
187	20241018	173300	51536708	957	957	957	957	0
188	20241018	173200	51536708	957	957	957	957	0
189	20241018	173100	51536708	957	957	957	957	0
190	20241018	173000	51536708	957	957	957	957	0
191	20241018	172900	51536708	957	957	957	957	0
192	20241018	172800	51536708	957	957	957	957	0
193	20241018	172700	51536708	957	957	957	957	0
194	20241018	172600	51536708	957	957	957	957	0
195	20241018	172500	51536708	957	957	957	957	0
196	20241018	172400	51536708	957	957	957	957	0
197	20241018	172300	51536708	957	957	957	957	0
198	20241018	172200	51536708	957	957	957	957	0
199	20241018	172100	51536708	957	957	957	957	0
200	20241018	172000	51536708	957	957	957	957	0
201	20241018	171900	51536708	957	957	957	957	0
202	20241018	171800	51536708	957	957	957	957	0
203	20241018	171700	51536708	957	957	957	957	0
204	20241018	171600	51536708	957	957	957	957	0
205	20241018	171500	51536708	957	957	957	957	0
206	20241018	171400	51536708	957	957	957	957	0
207	20241018	171300	51536708	957	957	957	957	0
208	20241018	171200	51536708	957	957	957	957	0
209	20241018	171100	51536708	957	957	957	957	0
210	20241018	171000	51536708	957	957	957	957	0
211	20241018	170900	51536708	957	957	957	957	0
212	20241018	170800	51536708	957	957	957	957	2922
213	20241018	170700	51536708	957	957	957	957	0
214	20241018	170600	51536708	957	957	957	957	0
215	20241018	170500	51536708	957	957	957	957	0
216	20241018	170400	51536708	957	957	957	957	0
217	20241018	170300	51536708	957	957	957	957	0
218	20241018	170200	51536708	957	957	957	957	0
219	20241018	170100	51536708	957	957	957	957	0
220	20241018	170000	51536708	957	957	957	957	0
221	20241018	165900	51536708	957	957	957	957	0
222	20241018	165800	51536708	957	957	957	957	0
223	20241018	165700	51536708	957	957	957	957	0
224	20241018	165600	51536708	957	957	957	957	0
225	20241018	165500	51536708	957	957	957	957	0
226	20241018	165400	51536708	957	957	957	957	0
227	20241018	165300	51536708	957	957	957	957	0
228	20241018	165200	51536708	957	957	957	957	0
229	20241018	165100	51536708	957	957	957	957	0
230	20241018	165000	51536708	957	957	957	957	0
231	20241018	164900	51536708	957	957	957	957	0
232	20241018	164800	51536708	957	957	957	957	0
233	20241018	164700	51536708	957	957	957	957	0
234	20241018	164600	51536708	957	957	957	957	0
235	20241018	164500	51536708	957	957	957	957	0
236	20241018	164400	51536708	957	957	957	957	0
237	20241018	164300	51536708	957	957	957	957	0
238	20241018	164200	51536708	957	957	957	957	0
239	20241018	164100	51536708	957	957	957	957	0
240	20241018	164000	51536708	957	957	957	957	0
241	20241018	163900	51536708	957	957	957	957	0
242	20241018	163800	51536708	957	957	957	957	2922
243	20241018	163700	51536708	957	957	957	957	0
244	20241018	163600	51536708	957	957	957	957	0
245	20241018	163500	51536708	957	957	957	957	0
246	20241018	163400	51536708	957	957	957	957	0
247	20241018	163300	51536708	957	957	957	957	0
248	20241018	163200	51536708	957	957	957	957	0
249	20241018	163100	51536708	957	957	957	957	0
250	20241018	163000	51536708	957	957	957	957	0
251	20241018	162900	51536708	957	957	957	957	0
252	20241018	162800	51536708	957	957	957	957	0
253	20241018	162700	51536708	957	957	957	957	0
254	20241018	162600	51536708	957	957	957	957	0
255	20241018	162500	51536708	957	957	957	957	0
256	20241018	162400	51536708	957	957	957	957	0
257	20241018	162300	51536708	957	957	957	957	0
258	20241018	162200	51536708	957	957	957	957	0
259	20241018	162100	51536708	957	957	957	957	0
260	20241018	162000	51536708	957	957	957	957	0
261	20241018	161900	51536708	957	957	957	957	0
262	20241018	161800	51536708	957	957	957	957	0
263	20241018	161700	51536708	957	957	957	957	0
264	20241018	161600	51536708	957	957	957	957	0
265	20241018	161500	51536708	957	957	957	957	0
266	20241018	161400	51536708	957	957	957	957	0
267	20241018	161300	51536708	957	957	957	957	0
268	20241018	161200	51536708	957	957	957	957	0
269	20241018	161100	51536708	957	957	957	957	0
270	20241018	161000	51536708	957	957	957	957	0
271	20241018	160900	51536708	957	957	957	957	0
272	20241018	160800	51536708	957	957	957	957	2922
273	20241018	160700	51536708	957	957	957	957	0
274	20241018	160600	51536708	957	957	957	957	0
275	20241018	160500	51536708	957	957	957	957	0
276	20241018	160400	51536708	957	957	957	957	0
277	20241018	160300	51536708	957	957	957	957	0
278	20241018	160200	51536708	957	957	957	957	0
279	20241018	160100	51536708	957	957	957	957	0
280	20241018	160000	51536708	957	957	957	957	0
281	20241018	155900	51536708	957	957	957	957	0
282	20241018	155800	51536708	957	957	957	957	0
283	20241018	155700	51536708	957	957	957	957	0
284	20241018	155600	51536708	957	957	957	957	0
285	20241018	155500	51536708	957	957	957	957	0
286	20241018	155400	51536708	957	957	957	957	0
287	20241018	155300	51536708	957	957	957	957	0
288	20241018	155200	51536708	957	957	957	957	0
289	20241018	155100	51536708	957	957	957	957	0
290	20241018	155000	51536708	957	957	957	957	0
291	20241018	154900	51536708	957	957	957	957	0
292	20241018	154800	51536708	957	957	957	957	0
293	20241018	154700	51536708	957	957	957	957	0
294	20241018	154600	51536708	957	957	957	957	0
295	20241018	154500	51536708	957	957	957	957	0
296	20241018	154400	51536708	957	957	957	957	0
297	20241018	154300	51536708	957	957	957	957	0
298	20241018	154200	51536708	957	957	957	957	0
299	20241018	154100	51536708	957	957	957	957	0
300	20241018	154000	51536708	957	957	957	957	0
301	20241018	153900	51536708	957	957	957	957	0
302	20241018	153800	51536708	957	957	957	957	2922
303	20241018	153700	51536708	957	957	957	957	0
304	20241018	153600	51536708	957	957	957	957	0
305	20241018	153500	51536708	957	957	957	957	0
306	20241018	153400	51536708	957	957	957	957	0
307	20241018	153300	51536708	957	957	957	957	0
308	20241018	153200	51536708	957	957	957	957	0
309	20241018	153100	51536708	957	957	957	957	0
310	20241018	153000	51536708	957	957	957	957	2922
311	20241018	152900	48740354	988	988	988	988	0
312	20241018	152800	48740354	988	988	988	988	0
313	20241018	152700	48740354	988	988	988	988	0
314	20241018	152600	48740354	988	988	988	988	0
315	20241018	152500	48740354	988	988	988	988	0
316	20241018	152400	48740354	988	988	988	988	0
317	20241018	152300	48740354	988	988	988	988	0
318	20241018	152200	48740354	988	988	988	988	0
319	20241018	152100	48740354	988	988	988	988	0
320	20241018	152000	48740354	988	988	988	988	0
321	20241018	151900	48740354	988	981	988	981	210
322	20241018	151800	48534316	982	982	982	982	0
323	20241018	151700	48534316	982	982	982	982	0
324	20241018	151600	48534316	982	982	982	982	0
325	20241018	151500	48534316	982	982	982	982	0
326	20241018	151400	48534316	982	981	982	981	15
327	20241018	151300	48519599	983	983	983	983	83
328	20241018	151200	48438010	989	983	989	983	100
329	20241018	151100	48339409	986	986	986	986	0
330	20241018	151000	48339409	986	986	986	986	0
331	20241018	150900	48339409	986	986	986	986	0
332	20241018	150800	48339409	986	985	986	984	1173
333	20241018	150700	47185124	985	984	988	984	903
334	20241018	150600	46296495	983	983	983	983	21
335	20241018	150500	46275852	963	956	963	956	1421
336	20241018	150400	44910132	956	956	956	956	0
337	20241018	150300	44910132	956	956	956	956	58
338	20241018	150200	44854684	956	956	956	956	0
339	20241018	150100	44854684	956	956	956	956	52
340	20241018	150000	44804972	955	956	956	955	326
341	20241018	145900	44493616	956	956	956	956	0
342	20241018	145800	44493616	956	956	956	956	87
343	20241018	145700	44410444	956	957	957	956	442
344	20241018	145600	43987856	960	960	960	960	0
345	20241018	145500	43987856	960	960	960	960	0
346	20241018	145400	43987856	960	960	960	960	9
347	20241018	145300	43979216	960	960	960	960	26
348	20241018	145200	43954256	962	962	962	962	23
349	20241018	145100	43932130	962	962	962	962	3
350	20241018	145000	43929244	960	958	960	956	622
351	20241018	144900	43334023	960	960	962	960	50
352	20241018	144800	43286019	960	960	960	960	0
353	20241018	144700	43286019	960	962	962	960	99
354	20241018	144600	43190911	962	962	962	962	0
355	20241018	144500	43190911	962	962	962	962	34
356	20241018	144400	43158203	960	962	962	960	78
357	20241018	144300	43083187	962	960	962	960	19
358	20241018	144200	43064913	962	962	962	960	545
359	20241018	144100	42541589	962	962	962	962	62
360	20241018	144000	42481945	962	962	962	962	17
361	20241018	143900	42465591	962	956	962	956	396
362	20241018	143800	42086755	956	956	956	956	17
363	20241018	143700	42070503	956	956	956	956	59
364	20241018	143600	42014099	956	956	956	955	148
365	20241018	143500	41872612	956	956	956	955	1312
366	20241018	143400	40618940	956	956	956	956	0
367	20241018	143300	40618940	956	956	956	956	3018
368	20241018	143200	37733732	955	955	955	955	71
369	20241018	143100	37665927	955	955	955	955	28
370	20241018	143000	37639187	956	956	956	956	0
371	20241018	142900	37639187	956	956	956	956	0
372	20241018	142800	37639187	956	956	956	956	13
373	20241018	142700	37626759	956	956	956	956	0
374	20241018	142600	37626759	956	956	956	956	0
375	20241018	142500	37626759	956	956	956	956	0
376	20241018	142400	37626759	956	956	956	956	2
377	20241018	142300	37624847	956	956	956	956	308
378	20241018	142200	37330399	956	953	956	951	5293
379	20241018	142100	32271573	955	955	955	955	0
380	20241018	142000	32271573	955	955	955	955	0
381	20241018	141900	32271573	955	955	955	955	0
382	20241018	141800	32271573	955	955	955	955	0
383	20241018	141700	32271573	955	955	955	955	100
384	20241018	141600	32176073	955	955	955	955	100
385	20241018	141500	32080573	955	955	955	955	300
386	20241018	141400	31794073	955	955	955	955	1
387	20241018	141300	31793118	955	955	955	955	10
388	20241018	141200	31783568	955	955	955	955	179
389	20241018	141100	31612623	955	955	955	955	0
390	20241018	141000	31612623	955	955	955	955	1000
391	20241018	140900	30657623	956	956	956	956	0
392	20241018	140800	30657623	956	956	956	956	550
393	20241018	140700	30131823	956	955	956	955	600
394	20241018	140600	29558279	951	951	951	951	12
395	20241018	140500	29546867	956	956	956	956	0
396	20241018	140400	29546867	956	956	956	956	0
397	20241018	140300	29546867	956	951	956	951	1153
398	20241018	140200	28450354	964	956	964	950	488
399	20241018	140100	27986528	965	973	973	956	1491
400	20241018	140000	26560138	960	962	962	960	1300
401	20241018	135900	25312104	978	978	978	978	0
402	20241018	135800	25312104	978	978	978	978	0
403	20241018	135700	25312104	978	978	978	978	0
404	20241018	135600	25312104	978	978	978	978	0
405	20241018	135500	25312104	978	978	978	978	0
406	20241018	135400	25312104	978	978	978	978	4
407	20241018	135300	25308192	972	972	972	972	0
408	20241018	135200	25308192	972	976	976	956	3674
409	20241018	135100	21758607	986	986	986	986	0
410	20241018	135000	21758607	986	986	986	986	0
411	20241018	134900	21758607	986	982	986	972	3911
412	20241018	134800	17938958	990	990	990	990	3
413	20241018	134700	17935988	980	990	990	980	2000
414	20241018	134600	15966833	990	990	990	990	0
415	20241018	134500	15966833	990	987	990	987	21
416	20241018	134400	15946103	990	990	990	990	0
417	20241018	134300	15946103	990	990	990	990	0
418	20241018	134200	15946103	990	990	990	990	2
419	20241018	134100	15944123	987	987	987	987	0
420	20241018	134000	15944123	987	987	987	987	0
421	20241018	133900	15944123	987	987	987	987	0
422	20241018	133800	15944123	987	987	987	987	500
423	20241018	133700	15450623	987	989	989	987	10
424	20241018	133600	15440744	990	990	990	990	0
425	20241018	133500	15440744	990	990	990	990	0
426	20241018	133400	15440744	990	990	990	990	0
427	20241018	133300	15440744	990	990	990	990	0
428	20241018	133200	15440744	990	990	990	990	0
429	20241018	133100	15440744	990	990	990	990	0
430	20241018	133000	15440744	990	990	990	990	0
431	20241018	132900	15440744	990	990	990	990	0
432	20241018	132800	15440744	990	990	990	990	0
433	20241018	132700	15440744	990	990	990	990	0
434	20241018	132600	15440744	990	990	990	990	0
435	20241018	132500	15440744	990	990	990	990	4
436	20241018	132400	15436784	990	990	990	990	100
437	20241018	132300	15337784	990	990	990	990	0
438	20241018	132200	15337784	990	990	990	990	0
439	20241018	132100	15337784	990	990	990	990	0
440	20241018	132000	15337784	990	990	990	990	0
441	20241018	131900	15337784	990	990	990	990	0
442	20241018	131800	15337784	990	990	990	990	0
443	20241018	131700	15337784	990	990	990	990	0
444	20241018	131600	15337784	990	990	990	990	0
445	20241018	131500	15337784	990	990	990	990	0
446	20241018	131400	15337784	990	990	990	990	0
447	20241018	131300	15337784	990	990	990	990	0
448	20241018	131200	15337784	990	990	990	990	0
449	20241018	131100	15337784	990	990	990	990	2
450	20241018	131000	15335804	988	988	988	988	0
451	20241018	130900	15335804	988	989	989	988	8
452	20241018	130800	15327899	990	990	990	990	0
453	20241018	130700	15327899	990	990	990	990	0
454	20241018	130600	15327899	990	990	990	990	1
455	20241018	130500	15326909	991	991	991	991	50
456	20241018	130400	15277359	991	991	991	991	0
457	20241018	130300	15277359	991	991	991	991	0
458	20241018	130200	15277359	991	991	991	991	1
459	20241018	130100	15276368	991	991	991	991	0
460	20241018	130000	15276368	991	991	991	991	0
461	20241018	125900	15276368	991	991	991	991	0
462	20241018	125800	15276368	991	991	991	991	0
463	20241018	125700	15276368	991	991	991	991	0
464	20241018	125600	15276368	991	991	991	991	0
465	20241018	125500	15276368	991	991	991	991	0
466	20241018	125400	15276368	991	991	991	991	0
467	20241018	125300	15276368	991	991	991	991	0
468	20241018	125200	15276368	991	991	991	991	0
469	20241018	125100	15276368	991	991	991	991	0
470	20241018	125000	15276368	991	991	991	991	3
471	20241018	124900	15273395	991	991	991	991	0
472	20241018	124800	15273395	991	991	991	991	400
473	20241018	124700	14876995	991	991	991	991	0
474	20241018	124600	14876995	991	991	991	991	0
475	20241018	124500	14876995	991	991	991	991	0
476	20241018	124400	14876995	991	991	991	991	0
477	20241018	124300	14876995	991	993	993	991	115
478	20241018	124200	14763000	996	996	996	996	0
479	20241018	124100	14763000	996	996	996	996	0
480	20241018	124000	14763000	996	996	996	996	0
481	20241018	123900	14763000	996	996	996	996	0
482	20241018	123800	14763000	996	996	996	996	0
483	20241018	123700	14763000	996	996	996	996	0
484	20241018	123600	14763000	996	996	996	996	0
485	20241018	123500	14763000	996	996	996	996	0
486	20241018	123400	14763000	996	996	996	996	0
487	20241018	123300	14763000	996	996	996	996	0
488	20241018	123200	14763000	996	996	996	996	0
489	20241018	123100	14763000	996	996	996	996	0
490	20241018	123000	14763000	996	996	996	996	0
491	20241018	122900	14763000	996	996	996	996	0
492	20241018	122800	14763000	996	996	996	996	0
493	20241018	122700	14763000	996	996	996	996	0
494	20241018	122600	14763000	996	996	996	996	0
495	20241018	122500	14763000	996	996	996	996	2
496	20241018	122400	14761008	987	987	987	987	0
497	20241018	122300	14761008	987	987	987	987	0
498	20241018	122200	14761008	987	987	987	987	0
499	20241018	122100	14761008	987	987	987	987	4
500	20241018	122000	14757060	987	987	987	987	0
501	20241018	121900	14757060	987	987	987	987	10
502	20241018	121800	14747190	988	988	988	988	0
503	20241018	121700	14747190	988	988	988	988	0
504	20241018	121600	14747190	988	988	988	988	0
505	20241018	121500	14747190	988	988	988	988	0
506	20241018	121400	14747190	988	988	988	988	0
507	20241018	121300	14747190	988	988	988	988	0
508	20241018	121200	14747190	988	988	988	988	225
509	20241018	121100	14524890	988	988	988	988	0
510	20241018	121000	14524890	988	988	988	988	0
511	20241018	120900	14524890	988	988	988	988	0
512	20241018	120800	14524890	988	988	988	988	0
513	20241018	120700	14524890	988	988	988	988	1
514	20241018	120600	14523902	996	996	996	996	0
515	20241018	120500	14523902	996	996	996	996	4
516	20241018	120400	14519918	996	996	996	996	0
517	20241018	120300	14519918	996	996	996	996	2
518	20241018	120200	14517926	988	988	988	988	246
519	20241018	120100	14274878	989	989	989	989	0
520	20241018	120000	14274878	989	989	989	989	247
521	20241018	115900	14030595	989	989	989	989	0
522	20241018	115800	14030595	989	989	989	989	0
523	20241018	115700	14030595	989	989	989	989	1
524	20241018	115600	14029606	998	998	998	998	0
525	20241018	115500	14029606	998	998	998	998	0
526	20241018	115400	14029606	998	998	998	998	0
527	20241018	115300	14029606	998	998	998	998	0
528	20241018	115200	14029606	998	998	998	998	0
529	20241018	115100	14029606	998	998	998	998	0
530	20241018	115000	14029606	998	998	998	998	0
531	20241018	114900	14029606	998	998	998	998	0
532	20241018	114800	14029606	998	998	998	998	0
533	20241018	114700	14029606	998	998	998	998	0
534	20241018	114600	14029606	998	998	998	998	0
535	20241018	114500	14029606	998	998	998	998	2
536	20241018	114400	14027610	998	998	998	998	0
537	20241018	114300	14027610	998	998	998	998	0
538	20241018	114200	14027610	998	998	998	998	0
539	20241018	114100	14027610	998	998	998	998	0
540	20241018	114000	14027610	998	998	998	998	0
541	20241018	113900	14027610	998	998	998	998	0
542	20241018	113800	14027610	998	998	998	998	0
543	20241018	113700	14027610	998	998	998	998	0
544	20241018	113600	14027610	998	998	998	998	0
545	20241018	113500	14027610	998	997	998	997	52
546	20241018	113400	13975764	997	997	997	997	0
547	20241018	113300	13975764	997	997	997	997	0
548	20241018	113200	13975764	997	997	997	997	2
549	20241018	113100	13973770	997	997	997	997	2
550	20241018	113000	13971776	998	996	998	996	106
551	20241018	112900	13866151	990	989	990	989	520
552	20241018	112800	13351851	996	996	996	996	2
553	20241018	112700	13349859	989	996	996	989	102
554	20241018	112600	13248967	990	991	991	990	187
555	20241018	112500	13063770	997	997	997	997	7
556	20241018	112400	13056791	998	998	998	998	0
557	20241018	112300	13056791	998	998	998	998	0
558	20241018	112200	13056791	998	998	998	998	0
559	20241018	112100	13056791	998	998	998	998	0
560	20241018	112000	13056791	998	998	998	998	1
561	20241018	111900	13055793	998	998	998	998	0
562	20241018	111800	13055793	998	998	998	998	2
563	20241018	111700	13053797	998	998	998	998	0
564	20241018	111600	13053797	998	998	998	998	0
565	20241018	111500	13053797	998	998	998	998	20
566	20241018	111400	13033837	998	998	998	998	0
567	20241018	111300	13033837	998	998	998	998	0
568	20241018	111200	13033837	998	998	998	998	0
569	20241018	111100	13033837	998	998	998	998	0
570	20241018	111000	13033837	998	998	998	998	0
571	20241018	110900	13033837	998	998	998	998	0
572	20241018	110800	13033837	998	998	998	998	0
573	20241018	110700	13033837	998	998	998	998	0
574	20241018	110600	13033837	998	998	998	998	0
575	20241018	110500	13033837	998	998	998	998	0
576	20241018	110400	13033837	998	998	998	998	0
577	20241018	110300	13033837	998	998	998	998	0
578	20241018	110200	13033837	998	998	998	998	0
579	20241018	110100	13033837	998	998	998	998	16
580	20241018	110000	13017869	999	999	999	999	50
581	20241018	105900	12967919	999	999	999	999	0
582	20241018	105800	12967919	999	999	999	999	0
583	20241018	105700	12967919	999	999	999	999	0
584	20241018	105600	12967919	999	990	999	990	82
585	20241018	105500	12886397	990	995	995	990	1456
586	20241018	105400	11444322	1000	1000	1000	1000	0
587	20241018	105300	11444322	1000	1000	1000	1000	0
588	20241018	105200	11444322	1000	1000	1000	1000	0
589	20241018	105100	11444322	1000	1000	1000	1000	0
590	20241018	105000	11444322	1000	1000	1000	1000	0
591	20241018	104900	11444322	1000	1000	1000	1000	0
592	20241018	104800	11444322	1000	1000	1000	1000	0
593	20241018	104700	11444322	1000	1000	1000	1000	0
594	20241018	104600	11444322	1000	1000	1000	1000	0
595	20241018	104500	11444322	1000	1000	1000	1000	0
596	20241018	104400	11444322	1000	1000	1000	1000	0
597	20241018	104300	11444322	1000	1000	1000	1000	0
598	20241018	104200	11444322	1000	1000	1000	1000	0
599	20241018	104100	11444322	1000	1000	1000	1000	0
600	20241018	104000	11444322	1000	1000	1000	1000	0
601	20241018	103900	11444322	1000	1000	1000	1000	0
602	20241018	103800	11444322	1000	1000	1000	1000	0
603	20241018	103700	11444322	1000	1000	1000	1000	0
604	20241018	103600	11444322	1000	1000	1000	1000	0
605	20241018	103500	11444322	1000	1000	1000	1000	0
606	20241018	103400	11444322	1000	1000	1000	1000	0
607	20241018	103300	11444322	1000	1000	1000	1000	0
608	20241018	103200	11444322	1000	1000	1000	1000	0
609	20241018	103100	11444322	1000	1000	1000	1000	0
610	20241018	103000	11444322	1000	1000	1000	1000	0
611	20241018	102900	11444322	1000	1000	1000	1000	0
612	20241018	102800	11444322	1000	1000	1000	1000	0
613	20241018	102700	11444322	1000	1000	1000	1000	0
614	20241018	102600	11444322	1000	1000	1000	1000	0
615	20241018	102500	11444322	1000	1000	1000	1000	0
616	20241018	102400	11444322	1000	1000	1000	1000	0
617	20241018	102300	11444322	1000	1000	1000	1000	0
618	20241018	102200	11444322	1000	1000	1000	1000	0
619	20241018	102100	11444322	1000	1000	1000	1000	0
620	20241018	102000	11444322	1000	1000	1000	1000	0
621	20241018	101900	11444322	1000	1000	1000	1000	0
622	20241018	101800	11444322	1000	1000	1000	1000	59
623	20241018	101700	11385322	1000	1000	1000	1000	0
624	20241018	101600	11385322	1000	1000	1000	1000	2
625	20241018	101500	11383322	994	994	994	994	16
626	20241018	101400	11367418	1000	1000	1000	1000	0
627	20241018	101300	11367418	1000	1000	1000	1000	103
628	20241018	101200	11264418	1000	1000	1000	1000	0
629	20241018	101100	11264418	1000	1000	1000	1000	0
630	20241018	101000	11264418	1000	1000	1000	1000	10
631	20241018	100900	11254418	1000	1000	1000	1000	0
632	20241018	100800	11254418	1000	1000	1000	1000	0
633	20241018	100700	11254418	1000	1000	1000	1000	0
634	20241018	100600	11254418	1000	1000	1000	1000	0
635	20241018	100500	11254418	1000	1000	1000	1000	0
636	20241018	100400	11254418	1000	1000	1000	1000	0
637	20241018	100300	11254418	1000	1000	1000	1000	0
638	20241018	100200	11254418	1000	1000	1000	1000	0
639	20241018	100100	11254418	1000	1000	1000	1000	0
640	20241018	100000	11254418	1000	1000	1000	1000	0
641	20241018	095900	11254418	1000	1000	1000	1000	0
642	20241018	095800	11254418	1000	1000	1000	1000	0
643	20241018	095700	11254418	1000	1000	1000	1000	7
644	20241018	095600	11247418	1000	1000	1000	1000	0
645	20241018	095500	11247418	1000	1000	1000	1000	0
646	20241018	095400	11247418	1000	1000	1000	1000	0
647	20241018	095300	11247418	1000	1000	1000	1000	0
648	20241018	095200	11247418	1000	1000	1000	1000	0
649	20241018	095100	11247418	1000	1000	1000	1000	0
650	20241018	095000	11247418	1000	1000	1000	1000	0
651	20241018	094900	11247418	1000	1000	1000	1000	0
652	20241018	094800	11247418	1000	1000	1000	1000	0
653	20241018	094700	11247418	1000	1000	1000	1000	0
654	20241018	094600	11247418	1000	1000	1000	1000	0
655	20241018	094500	11247418	1000	1000	1000	1000	0
656	20241018	094400	11247418	1000	1000	1000	1000	0
657	20241018	094300	11247418	1000	1000	1000	1000	0
658	20241018	094200	11247418	1000	1000	1000	1000	0
659	20241018	094100	11247418	1000	1000	1000	1000	1
660	20241018	094000	11246418	1000	1000	1000	1000	0
661	20241018	093900	11246418	1000	1000	1000	1000	0
662	20241018	093800	11246418	1000	1000	1000	1000	0
663	20241018	093700	11246418	1000	1000	1000	1000	0
664	20241018	093600	11246418	1000	1000	1000	1000	0
665	20241018	093500	11246418	1000	1000	1000	1000	5
666	20241018	093400	11241418	1000	1000	1000	1000	0
667	20241018	093300	11241418	1000	1000	1000	1000	0
668	20241018	093200	11241418	1000	1000	1000	1000	15
669	20241018	093100	11226418	1000	1000	1000	1000	0
670	20241018	093000	11226418	1000	1000	1000	1000	0
671	20241018	092900	11226418	1000	1000	1000	1000	0
672	20241018	092800	11226418	1000	1000	1000	1000	0
673	20241018	092700	11226418	1000	1000	1000	1000	0
674	20241018	092600	11226418	1000	1000	1000	1000	0
675	20241018	092500	11226418	1000	1000	1000	1000	0
676	20241018	092400	11226418	1000	1000	1000	1000	0
677	20241018	092300	11226418	1000	1000	1000	1000	0
678	20241018	092200	11226418	1000	1000	1000	1000	55
679	20241018	092100	11171418	1000	1000	1000	1000	0
680	20241018	092000	11171418	1000	1000	1000	1000	0
681	20241018	091900	11171418	1000	1000	1000	1000	0
682	20241018	091800	11171418	1000	1000	1000	1000	0
683	20241018	091700	11171418	1000	998	1000	998	998
684	20241018	091600	10173538	1000	993	1000	991	274
685	20241018	091500	9901729	1001	1001	1001	1001	0
686	20241018	091400	9901729	1001	1001	1001	1001	279
687	20241018	091300	9622450	1006	1000	1006	1000	723
688	20241018	091200	8898858	1000	1000	1000	1000	0
689	20241018	091100	8898858	1000	994	1000	994	35
690	20241018	091000	8864056	994	1007	1007	994	3468
691	20241018	090900	5387429	1005	1005	1005	1005	0
692	20241018	090800	5387429	1005	1009	1009	1005	1877
693	20241018	090700	3497094	1013	1013	1013	1013	2
694	20241018	090600	3495068	1013	1013	1013	1013	0
695	20241018	090500	3495068	1013	1010	1013	1010	880
696	20241018	090400	2605128	1010	1014	1014	1010	1100
697	20241018	090300	1493352	1019	1019	1019	1019	25
698	20241018	090200	1467877	1042	1013	1042	1012	1248
699	20241018	090100	202400	1012	1012	1012	1012	200
700	20241018	090000	0	996	996	996	996	0