KissMeData/052900/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193600	98139839	999	999	999	999	10000
3	20241018	193500	98139839	999	999	999	999	0
4	20241018	193400	98139839	999	999	999	999	0
5	20241018	193300	98139839	999	999	999	999	0
6	20241018	193200	98139839	999	999	999	999	0
7	20241018	193100	98139839	999	999	999	999	0
8	20241018	193000	98139839	999	999	999	999	0
9	20241018	192900	98139839	999	999	999	999	0
10	20241018	192800	98139839	999	999	999	999	0
11	20241018	192700	98139839	999	999	999	999	0
12	20241018	192600	98139839	999	999	999	999	0
13	20241018	192500	98139839	999	999	999	999	0
14	20241018	192400	98139839	999	999	999	999	0
15	20241018	192300	98139839	999	999	999	999	0
16	20241018	192200	98139839	999	999	999	999	0
17	20241018	192100	98139839	999	999	999	999	0
18	20241018	192000	98139839	999	999	999	999	0
19	20241018	191900	98139839	999	999	999	999	0
20	20241018	191800	98139839	999	999	999	999	0
21	20241018	191700	98139839	999	999	999	999	0
22	20241018	191600	98139839	999	999	999	999	0
23	20241018	191500	98139839	999	999	999	999	0
24	20241018	191400	98139839	999	999	999	999	0
25	20241018	191300	98139839	999	999	999	999	0
26	20241018	191200	98139839	999	999	999	999	0
27	20241018	191100	98139839	999	999	999	999	0
28	20241018	191000	98139839	999	999	999	999	0
29	20241018	190900	98139839	999	999	999	999	0
30	20241018	190800	98139839	999	999	999	999	0
31	20241018	190700	98139839	999	999	999	999	0
32	20241018	190600	98139839	999	999	999	999	10000
33	20241018	190500	98139839	999	999	999	999	0
34	20241018	190400	98139839	999	999	999	999	0
35	20241018	190300	98139839	999	999	999	999	0
36	20241018	190200	98139839	999	999	999	999	0
37	20241018	190100	98139839	999	999	999	999	0
38	20241018	190000	98139839	999	999	999	999	0
39	20241018	185900	98139839	999	999	999	999	0
40	20241018	185800	98139839	999	999	999	999	0
41	20241018	185700	98139839	999	999	999	999	0
42	20241018	185600	98139839	999	999	999	999	0
43	20241018	185500	98139839	999	999	999	999	0
44	20241018	185400	98139839	999	999	999	999	0
45	20241018	185300	98139839	999	999	999	999	0
46	20241018	185200	98139839	999	999	999	999	0
47	20241018	185100	98139839	999	999	999	999	0
48	20241018	185000	98139839	999	999	999	999	0
49	20241018	184900	98139839	999	999	999	999	0
50	20241018	184800	98139839	999	999	999	999	0
51	20241018	184700	98139839	999	999	999	999	0
52	20241018	184600	98139839	999	999	999	999	0
53	20241018	184500	98139839	999	999	999	999	0
54	20241018	184400	98139839	999	999	999	999	0
55	20241018	184300	98139839	999	999	999	999	0
56	20241018	184200	98139839	999	999	999	999	0
57	20241018	184100	98139839	999	999	999	999	0
58	20241018	184000	98139839	999	999	999	999	0
59	20241018	183900	98139839	999	999	999	999	0
60	20241018	183800	98139839	999	999	999	999	0
61	20241018	183700	98139839	999	999	999	999	0
62	20241018	183600	98139839	999	999	999	999	10000
63	20241018	183500	98139839	999	999	999	999	0
64	20241018	183400	98139839	999	999	999	999	0
65	20241018	183300	98139839	999	999	999	999	0
66	20241018	183200	98139839	999	999	999	999	0
67	20241018	183100	98139839	999	999	999	999	0
68	20241018	183000	98139839	999	999	999	999	0
69	20241018	182900	98139839	999	999	999	999	0
70	20241018	182800	98139839	999	999	999	999	0
71	20241018	182700	98139839	999	999	999	999	0
72	20241018	182600	98139839	999	999	999	999	0
73	20241018	182500	98139839	999	999	999	999	0
74	20241018	182400	98139839	999	999	999	999	0
75	20241018	182300	98139839	999	999	999	999	0
76	20241018	182200	98139839	999	999	999	999	0
77	20241018	182100	98139839	999	999	999	999	0
78	20241018	182000	98139839	999	999	999	999	0
79	20241018	181900	98139839	999	999	999	999	0
80	20241018	181800	98139839	999	999	999	999	0
81	20241018	181700	98139839	999	999	999	999	0
82	20241018	181600	98139839	999	999	999	999	0
83	20241018	181500	98139839	999	999	999	999	0
84	20241018	181400	98139839	999	999	999	999	0
85	20241018	181300	98139839	999	999	999	999	0
86	20241018	181200	98139839	999	999	999	999	0
87	20241018	181100	98139839	999	999	999	999	0
88	20241018	181000	98139839	999	999	999	999	0
89	20241018	180900	98139839	999	999	999	999	0
90	20241018	180800	98139839	999	999	999	999	0
91	20241018	180700	98139839	999	999	999	999	0
92	20241018	180600	98139839	999	999	999	999	10000
93	20241018	180500	98139839	999	999	999	999	0
94	20241018	180400	98139839	999	999	999	999	0
95	20241018	180300	98139839	999	999	999	999	0
96	20241018	180200	98139839	999	999	999	999	0
97	20241018	180100	98139839	999	999	999	999	0
98	20241018	180000	98139839	999	999	999	999	0
99	20241018	175900	98139839	999	999	999	999	0
100	20241018	175800	98139839	999	999	999	999	0
101	20241018	175700	98139839	999	999	999	999	0
102	20241018	175600	98139839	999	999	999	999	0
103	20241018	175500	98139839	999	999	999	999	0
104	20241018	175400	98139839	999	999	999	999	0
105	20241018	175300	98139839	999	999	999	999	0
106	20241018	175200	98139839	999	999	999	999	0
107	20241018	175100	98139839	999	999	999	999	0
108	20241018	175000	98139839	999	999	999	999	0
109	20241018	174900	98139839	999	999	999	999	0
110	20241018	174800	98139839	999	999	999	999	0
111	20241018	174700	98139839	999	999	999	999	0
112	20241018	174600	98139839	999	999	999	999	0
113	20241018	174500	98139839	999	999	999	999	0
114	20241018	174400	98139839	999	999	999	999	0
115	20241018	174300	98139839	999	999	999	999	0
116	20241018	174200	98139839	999	999	999	999	0
117	20241018	174100	98139839	999	999	999	999	0
118	20241018	174000	98139839	999	999	999	999	0
119	20241018	173900	98139839	999	999	999	999	0
120	20241018	173800	98139839	999	999	999	999	0
121	20241018	173700	98139839	999	999	999	999	0
122	20241018	173600	98139839	999	999	999	999	10000
123	20241018	173500	98139839	999	999	999	999	0
124	20241018	173400	98139839	999	999	999	999	0
125	20241018	173300	98139839	999	999	999	999	0
126	20241018	173200	98139839	999	999	999	999	0
127	20241018	173100	98139839	999	999	999	999	0
128	20241018	173000	98139839	999	999	999	999	0
129	20241018	172900	98139839	999	999	999	999	0
130	20241018	172800	98139839	999	999	999	999	0
131	20241018	172700	98139839	999	999	999	999	0
132	20241018	172600	98139839	999	999	999	999	0
133	20241018	172500	98139839	999	999	999	999	0
134	20241018	172400	98139839	999	999	999	999	0
135	20241018	172300	98139839	999	999	999	999	0
136	20241018	172200	98139839	999	999	999	999	0
137	20241018	172100	98139839	999	999	999	999	0
138	20241018	172000	98139839	999	999	999	999	0
139	20241018	171900	98139839	999	999	999	999	0
140	20241018	171800	98139839	999	999	999	999	0
141	20241018	171700	98139839	999	999	999	999	0
142	20241018	171600	98139839	999	999	999	999	0
143	20241018	171500	98139839	999	999	999	999	0
144	20241018	171400	98139839	999	999	999	999	0
145	20241018	171300	98139839	999	999	999	999	0
146	20241018	171200	98139839	999	999	999	999	0
147	20241018	171100	98139839	999	999	999	999	0
148	20241018	171000	98139839	999	999	999	999	0
149	20241018	170900	98139839	999	999	999	999	0
150	20241018	170800	98139839	999	999	999	999	0
151	20241018	170700	98139839	999	999	999	999	0
152	20241018	170600	98139839	999	999	999	999	10000
153	20241018	170500	98139839	999	999	999	999	0
154	20241018	170400	98139839	999	999	999	999	0
155	20241018	170300	98139839	999	999	999	999	0
156	20241018	170200	98139839	999	999	999	999	0
157	20241018	170100	98139839	999	999	999	999	0
158	20241018	170000	98139839	999	999	999	999	0
159	20241018	165900	98139839	999	999	999	999	0
160	20241018	165800	98139839	999	999	999	999	0
161	20241018	165700	98139839	999	999	999	999	0
162	20241018	165600	98139839	999	999	999	999	0
163	20241018	165500	98139839	999	999	999	999	0
164	20241018	165400	98139839	999	999	999	999	0
165	20241018	165300	98139839	999	999	999	999	0
166	20241018	165200	98139839	999	999	999	999	0
167	20241018	165100	98139839	999	999	999	999	0
168	20241018	165000	98139839	999	999	999	999	0
169	20241018	164900	98139839	999	999	999	999	0
170	20241018	164800	98139839	999	999	999	999	0
171	20241018	164700	98139839	999	999	999	999	0
172	20241018	164600	98139839	999	999	999	999	0
173	20241018	164500	98139839	999	999	999	999	0
174	20241018	164400	98139839	999	999	999	999	0
175	20241018	164300	98139839	999	999	999	999	0
176	20241018	164200	98139839	999	999	999	999	0
177	20241018	164100	98139839	999	999	999	999	0
178	20241018	164000	98139839	999	999	999	999	0
179	20241018	163900	98139839	999	999	999	999	0
180	20241018	163800	98139839	999	999	999	999	0
181	20241018	163700	98139839	999	999	999	999	0
182	20241018	163600	98139839	999	999	999	999	10000
183	20241018	163500	98139839	999	999	999	999	0
184	20241018	163400	98139839	999	999	999	999	0
185	20241018	163300	98139839	999	999	999	999	0
186	20241018	163200	98139839	999	999	999	999	0
187	20241018	163100	98139839	999	999	999	999	0
188	20241018	163000	98139839	999	999	999	999	0
189	20241018	162900	98139839	999	999	999	999	0
190	20241018	162800	98139839	999	999	999	999	0
191	20241018	162700	98139839	999	999	999	999	0
192	20241018	162600	98139839	999	999	999	999	0
193	20241018	162500	98139839	999	999	999	999	0
194	20241018	162400	98139839	999	999	999	999	0
195	20241018	162300	98139839	999	999	999	999	0
196	20241018	162200	98139839	999	999	999	999	0
197	20241018	162100	98139839	999	999	999	999	0
198	20241018	162000	98139839	999	999	999	999	0
199	20241018	161900	98139839	999	999	999	999	0
200	20241018	161800	98139839	999	999	999	999	0
201	20241018	161700	98139839	999	999	999	999	0
202	20241018	161600	98139839	999	999	999	999	0
203	20241018	161500	98139839	999	999	999	999	0
204	20241018	161400	98139839	999	999	999	999	0
205	20241018	161300	98139839	999	999	999	999	0
206	20241018	161200	98139839	999	999	999	999	0
207	20241018	161100	98139839	999	999	999	999	0
208	20241018	161000	98139839	999	999	999	999	0
209	20241018	160900	98139839	999	999	999	999	0
210	20241018	160800	98139839	999	999	999	999	0
211	20241018	160700	98139839	999	999	999	999	0
212	20241018	160600	98139839	999	999	999	999	10000
213	20241018	160500	98139839	999	999	999	999	0
214	20241018	160400	98139839	999	999	999	999	0
215	20241018	160300	98139839	999	999	999	999	0
216	20241018	160200	98139839	999	999	999	999	0
217	20241018	160100	98139839	999	999	999	999	0
218	20241018	160000	98139839	999	999	999	999	0
219	20241018	155900	98139839	999	999	999	999	0
220	20241018	155800	98139839	999	999	999	999	0
221	20241018	155700	98139839	999	999	999	999	0
222	20241018	155600	98139839	999	999	999	999	0
223	20241018	155500	98139839	999	999	999	999	0
224	20241018	155400	98139839	999	999	999	999	0
225	20241018	155300	98139839	999	999	999	999	0
226	20241018	155200	98139839	999	999	999	999	0
227	20241018	155100	98139839	999	999	999	999	0
228	20241018	155000	98139839	999	999	999	999	0
229	20241018	154900	98139839	999	999	999	999	0
230	20241018	154800	98139839	999	999	999	999	0
231	20241018	154700	98139839	999	999	999	999	0
232	20241018	154600	98139839	999	999	999	999	0
233	20241018	154500	98139839	999	999	999	999	0
234	20241018	154400	98139839	999	999	999	999	0
235	20241018	154300	98139839	999	999	999	999	0
236	20241018	154200	98139839	999	999	999	999	0
237	20241018	154100	98139839	999	999	999	999	0
238	20241018	154000	98139839	999	999	999	999	0
239	20241018	153900	98139839	999	999	999	999	0
240	20241018	153800	98139839	999	999	999	999	0
241	20241018	153700	98139839	999	999	999	999	0
242	20241018	153600	98139839	999	999	999	999	10000
243	20241018	153500	98139839	999	999	999	999	0
244	20241018	153400	98139839	999	999	999	999	0
245	20241018	153300	98139839	999	999	999	999	0
246	20241018	153200	98139839	999	999	999	999	0
247	20241018	153100	98139839	999	999	999	999	0
248	20241018	153000	98139839	999	999	999	999	10000
249	20241018	152900	88149839	975	975	975	975	0
250	20241018	152800	88149839	975	975	975	975	0
251	20241018	152700	88149839	975	975	975	975	0
252	20241018	152600	88149839	975	975	975	975	0
253	20241018	152500	88149839	975	975	975	975	0
254	20241018	152400	88149839	975	975	975	975	0
255	20241018	152300	88149839	975	975	975	975	0
256	20241018	152200	88149839	975	975	975	975	0
257	20241018	152100	88149839	975	975	975	975	0
258	20241018	152000	88149839	975	975	975	975	0
259	20241018	151900	88149839	975	970	985	969	2489
260	20241018	151800	85712868	972	972	972	969	315
261	20241018	151700	85407321	970	970	970	970	0
262	20241018	151600	85407321	970	970	970	970	1
263	20241018	151500	85406351	970	970	970	970	30
264	20241018	151400	85377251	972	972	972	972	2
265	20241018	151300	85375307	971	971	971	971	0
266	20241018	151200	85375307	971	971	971	971	11
267	20241018	151100	85364626	972	972	972	972	0
268	20241018	151000	85364626	972	972	972	972	0
269	20241018	150900	85364626	972	972	972	972	0
270	20241018	150800	85364626	972	972	972	972	33
271	20241018	150700	85332550	976	976	976	976	0
272	20241018	150600	85332550	976	976	976	976	0
273	20241018	150500	85332550	976	968	976	968	1776
274	20241018	150400	83613374	968	968	968	968	1225
275	20241018	150300	82427574	968	968	968	968	0
276	20241018	150200	82427574	968	968	968	968	0
277	20241018	150100	82427574	968	968	968	968	5
278	20241018	150000	82422734	970	973	973	970	3
279	20241018	145900	82419818	970	970	970	970	90
280	20241018	145800	82332518	970	970	970	970	0
281	20241018	145700	82332518	970	970	970	970	0
282	20241018	145600	82332518	970	970	970	970	0
283	20241018	145500	82332518	970	970	970	970	1
284	20241018	145400	82331548	970	970	970	970	0
285	20241018	145300	82331548	970	968	976	968	2743
286	20241018	145200	79676112	968	970	970	968	4046
287	20241018	145100	75757763	970	973	973	970	798
288	20241018	145000	74983263	975	975	975	975	0
289	20241018	144900	74983263	975	975	975	975	0
290	20241018	144800	74983263	975	975	975	975	0
291	20241018	144700	74983263	975	975	975	975	0
292	20241018	144600	74983263	975	975	975	975	0
293	20241018	144500	74983263	975	975	975	975	0
294	20241018	144400	74983263	975	974	975	973	41
295	20241018	144300	74943331	974	974	974	974	65
296	20241018	144200	74880021	975	973	975	973	304
297	20241018	144100	74583625	974	974	974	974	0
298	20241018	144000	74583625	974	974	974	974	0
299	20241018	143900	74583625	974	974	974	974	0
300	20241018	143800	74583625	974	974	974	974	0
301	20241018	143700	74583625	974	971	974	971	3
302	20241018	143600	74580706	975	975	975	975	0
303	20241018	143500	74580706	975	975	975	975	0
304	20241018	143400	74580706	975	971	975	971	3
305	20241018	143300	74577789	971	974	974	971	5
306	20241018	143200	74572922	975	972	975	970	2585
307	20241018	143100	72064257	972	972	972	972	0
308	20241018	143000	72064257	972	972	972	972	0
309	20241018	142900	72064257	972	972	972	972	0
310	20241018	142800	72064257	972	971	972	971	5
311	20241018	142700	72059400	972	970	972	970	12
312	20241018	142600	72047741	972	970	972	970	40
313	20241018	142500	72008935	970	970	970	970	111
314	20241018	142400	71901265	970	970	970	970	2079
315	20241018	142300	69884635	970	970	970	970	26
316	20241018	142200	69859415	970	970	970	970	20
317	20241018	142100	69840015	970	970	970	970	0
318	20241018	142000	69840015	970	970	970	970	0
319	20241018	141900	69840015	970	970	970	970	0
320	20241018	141800	69840015	970	970	970	970	0
321	20241018	141700	69840015	970	970	970	970	0
322	20241018	141600	69840015	970	970	970	970	0
323	20241018	141500	69840015	970	970	970	970	100
324	20241018	141400	69743015	970	970	970	970	0
325	20241018	141300	69743015	970	970	970	970	0
326	20241018	141200	69743015	970	970	970	970	0
327	20241018	141100	69743015	970	970	970	970	0
328	20241018	141000	69743015	970	970	970	970	0
329	20241018	140900	69743015	970	970	970	970	46
330	20241018	140800	69698395	969	969	969	969	10
331	20241018	140700	69688705	969	969	969	969	100
332	20241018	140600	69591805	970	970	970	970	0
333	20241018	140500	69591805	970	970	970	970	0
334	20241018	140400	69591805	970	970	970	970	0
335	20241018	140300	69591805	970	970	970	970	0
336	20241018	140200	69591805	970	970	970	970	0
337	20241018	140100	69591805	970	970	970	970	0
338	20241018	140000	69591805	970	970	970	970	9
339	20241018	135900	69583075	970	970	970	970	1
340	20241018	135800	69582105	969	969	969	969	0
341	20241018	135700	69582105	969	969	969	969	0
342	20241018	135600	69582105	969	969	969	969	0
343	20241018	135500	69582105	969	969	969	969	0
344	20241018	135400	69582105	969	969	969	969	226
345	20241018	135300	69363111	970	970	970	970	0
346	20241018	135200	69363111	970	970	970	970	2757
347	20241018	135100	66688821	970	970	970	970	791
348	20241018	135000	65921551	970	971	971	970	2141
349	20241018	134900	63844412	971	971	971	971	0
350	20241018	134800	63844412	971	971	971	971	0
351	20241018	134700	63844412	971	971	971	971	0
352	20241018	134600	63844412	971	971	971	971	0
353	20241018	134500	63844412	971	971	971	971	0
354	20241018	134400	63844412	971	971	971	971	0
355	20241018	134300	63844412	971	971	971	971	1
356	20241018	134200	63843441	973	973	973	973	0
357	20241018	134100	63843441	973	973	973	973	0
358	20241018	134000	63843441	973	973	973	973	0
359	20241018	133900	63843441	973	973	973	973	1
360	20241018	133800	63842468	971	971	971	971	0
361	20241018	133700	63842468	971	971	971	971	0
362	20241018	133600	63842468	971	971	971	971	0
363	20241018	133500	63842468	971	971	971	971	0
364	20241018	133400	63842468	971	971	971	971	0
365	20241018	133300	63842468	971	971	971	971	0
366	20241018	133200	63842468	971	971	971	971	0
367	20241018	133100	63842468	971	971	971	971	0
368	20241018	133000	63842468	971	971	971	971	0
369	20241018	132900	63842468	971	971	971	971	0
370	20241018	132800	63842468	971	971	971	971	0
371	20241018	132700	63842468	971	971	971	971	0
372	20241018	132600	63842468	971	971	971	971	0
373	20241018	132500	63842468	971	971	971	971	0
374	20241018	132400	63842468	971	971	971	971	10
375	20241018	132300	63832758	971	971	971	971	0
376	20241018	132200	63832758	971	971	971	971	0
377	20241018	132100	63832758	971	971	971	971	0
378	20241018	132000	63832758	971	971	971	971	0
379	20241018	131900	63832758	971	971	971	971	0
380	20241018	131800	63832758	971	971	971	971	0
381	20241018	131700	63832758	971	971	971	971	0
382	20241018	131600	63832758	971	971	971	971	0
383	20241018	131500	63832758	971	971	971	971	8
384	20241018	131400	63824990	971	971	971	971	0
385	20241018	131300	63824990	971	971	971	971	0
386	20241018	131200	63824990	971	971	971	971	8
387	20241018	131100	63817222	971	971	971	971	8
388	20241018	131000	63809454	970	970	970	970	0
389	20241018	130900	63809454	970	970	970	970	0
390	20241018	130800	63809454	970	970	970	970	0
391	20241018	130700	63809454	970	970	970	970	0
392	20241018	130600	63809454	970	971	971	970	764
393	20241018	130500	63068274	970	970	970	970	0
394	20241018	130400	63068274	970	970	970	970	0
395	20241018	130300	63068274	970	970	970	970	0
396	20241018	130200	63068274	970	970	970	970	0
397	20241018	130100	63068274	970	972	972	970	5000
398	20241018	130000	58216132	972	973	976	972	2134
399	20241018	125900	56141301	976	976	976	976	0
400	20241018	125800	56141301	976	976	976	976	0
401	20241018	125700	56141301	976	976	976	976	0
402	20241018	125600	56141301	976	976	976	976	0
403	20241018	125500	56141301	976	976	976	976	0
404	20241018	125400	56141301	976	976	976	976	0
405	20241018	125300	56141301	976	976	976	976	0
406	20241018	125200	56141301	976	976	976	976	0
407	20241018	125100	56141301	976	976	978	976	100
408	20241018	125000	56043695	973	973	973	973	0
409	20241018	124900	56043695	973	973	973	973	0
410	20241018	124800	56043695	973	973	973	973	0
411	20241018	124700	56043695	973	973	973	973	915
412	20241018	124600	55153400	974	974	974	974	0
413	20241018	124500	55153400	974	974	974	974	0
414	20241018	124400	55153400	974	974	974	974	0
415	20241018	124300	55153400	974	974	974	974	872
416	20241018	124200	54304072	975	975	975	975	4
417	20241018	124100	54300172	975	976	976	975	2253
418	20241018	124000	52103482	976	976	976	976	101
419	20241018	123900	52004906	976	977	977	976	450
420	20241018	123800	51565436	982	979	982	977	180
421	20241018	123700	51389220	985	978	985	978	325
422	20241018	123600	51071342	979	981	985	979	504
423	20241018	123500	50576885	984	977	984	977	294
424	20241018	123400	50289343	978	978	978	978	17
425	20241018	123300	50272717	978	978	978	978	2
426	20241018	123200	50270761	981	977	981	977	5
427	20241018	123100	50265867	982	982	982	982	0
428	20241018	123000	50265867	982	982	982	982	0
429	20241018	122900	50265867	982	982	982	982	3
430	20241018	122800	50262921	977	977	977	977	4
431	20241018	122700	50259013	976	976	976	976	0
432	20241018	122600	50259013	976	976	976	976	0
433	20241018	122500	50259013	976	976	976	976	0
434	20241018	122400	50259013	976	976	976	976	300
435	20241018	122300	49966213	977	977	977	977	0
436	20241018	122200	49966213	977	977	977	977	10
437	20241018	122100	49956443	977	977	977	977	250
438	20241018	122000	49712193	980	980	980	980	0
439	20241018	121900	49712193	980	980	980	980	0
440	20241018	121800	49712193	980	980	980	980	0
441	20241018	121700	49712193	980	980	980	980	4
442	20241018	121600	49708273	979	979	979	979	295
443	20241018	121500	49419468	980	980	980	980	0
444	20241018	121400	49419468	980	980	984	980	270
445	20241018	121300	49154845	980	980	985	979	140
446	20241018	121200	49017729	980	981	984	980	1255
447	20241018	121100	47787063	981	981	981	981	0
448	20241018	121000	47787063	981	983	983	981	350
449	20241018	120900	47443513	982	983	983	982	109
450	20241018	120800	47336467	986	984	987	984	17
451	20241018	120700	47319705	983	983	983	983	0
452	20241018	120600	47319705	983	983	983	983	22
453	20241018	120500	47298079	986	981	986	981	9
454	20241018	120400	47289220	981	985	988	981	311
455	20241018	120300	46982555	986	980	986	980	300
456	20241018	120200	46687308	977	974	977	974	545
457	20241018	120100	46155473	975	977	977	974	403
458	20241018	120000	45762944	975	975	977	975	6
459	20241018	115900	45757090	977	977	977	977	0
460	20241018	115800	45757090	977	974	977	974	534
461	20241018	115700	45236582	973	973	973	973	0
462	20241018	115600	45236582	973	973	973	973	0
463	20241018	115500	45236582	973	973	973	973	0
464	20241018	115400	45236582	973	973	973	973	0
465	20241018	115300	45236582	973	973	973	973	0
466	20241018	115200	45236582	973	973	973	973	0
467	20241018	115100	45236582	973	973	973	973	9
468	20241018	115000	45227825	972	972	972	972	0
469	20241018	114900	45227825	972	972	972	972	0
470	20241018	114800	45227825	972	972	972	972	0
471	20241018	114700	45227825	972	972	972	972	0
472	20241018	114600	45227825	972	972	972	972	0
473	20241018	114500	45227825	972	972	972	972	0
474	20241018	114400	45227825	972	972	972	972	0
475	20241018	114300	45227825	972	972	972	972	0
476	20241018	114200	45227825	972	972	972	972	0
477	20241018	114100	45227825	972	972	972	972	15
478	20241018	114000	45213245	972	972	972	972	0
479	20241018	113900	45213245	972	972	972	972	0
480	20241018	113800	45213245	972	972	972	972	0
481	20241018	113700	45213245	972	972	972	972	0
482	20241018	113600	45213245	972	972	972	972	0
483	20241018	113500	45213245	972	972	972	972	0
484	20241018	113400	45213245	972	972	972	972	0
485	20241018	113300	45213245	972	972	972	972	0
486	20241018	113200	45213245	972	972	972	972	5
487	20241018	113100	45208385	977	977	977	977	0
488	20241018	113000	45208385	977	977	977	977	0
489	20241018	112900	45208385	977	973	977	973	203
490	20241018	112800	45010854	971	971	971	971	0
491	20241018	112700	45010854	971	971	971	971	0
492	20241018	112600	45010854	971	971	971	971	0
493	20241018	112500	45010854	971	971	971	971	0
494	20241018	112400	45010854	971	971	971	971	0
495	20241018	112300	45010854	971	971	971	971	19
496	20241018	112200	44992405	971	971	971	971	0
497	20241018	112100	44992405	971	971	971	971	0
498	20241018	112000	44992405	971	971	971	971	0
499	20241018	111900	44992405	971	971	971	971	0
500	20241018	111800	44992405	971	971	971	971	0
501	20241018	111700	44992405	971	971	971	971	0
502	20241018	111600	44992405	971	972	972	971	111
503	20241018	111500	44884519	971	971	971	971	0
504	20241018	111400	44884519	971	971	971	971	0
505	20241018	111300	44884519	971	971	971	971	0
506	20241018	111200	44884519	971	971	971	971	0
507	20241018	111100	44884519	971	971	971	971	825
508	20241018	111000	44083444	972	972	972	972	1
509	20241018	110900	44082472	971	971	971	971	0
510	20241018	110800	44082472	971	971	971	971	0
511	20241018	110700	44082472	971	971	971	971	15
512	20241018	110600	44067907	972	973	973	972	19
513	20241018	110500	44049438	973	973	973	973	0
514	20241018	110400	44049438	973	971	973	971	109
515	20241018	110300	43943594	971	971	971	971	0
516	20241018	110200	43943594	971	971	971	971	0
517	20241018	110100	43943594	971	971	971	971	1031
518	20241018	110000	42942493	973	973	973	973	0
519	20241018	105900	42942493	973	973	973	973	0
520	20241018	105800	42942493	973	973	973	973	0
521	20241018	105700	42942493	973	973	973	973	32
522	20241018	105600	42911357	973	973	973	973	0
523	20241018	105500	42911357	973	973	973	973	2
524	20241018	105400	42909411	971	971	971	971	0
525	20241018	105300	42909411	971	971	971	971	0
526	20241018	105200	42909411	971	971	971	971	0
527	20241018	105100	42909411	971	971	971	971	0
528	20241018	105000	42909411	971	971	971	971	11
529	20241018	104900	42898730	971	971	971	971	0
530	20241018	104800	42898730	971	971	971	971	0
531	20241018	104700	42898730	971	971	971	971	0
532	20241018	104600	42898730	971	971	971	971	0
533	20241018	104500	42898730	971	971	971	971	0
534	20241018	104400	42898730	971	971	971	971	0
535	20241018	104300	42898730	971	971	971	971	18
536	20241018	104200	42881252	971	971	971	971	0
537	20241018	104100	42881252	971	971	971	971	0
538	20241018	104000	42881252	971	971	971	971	0
539	20241018	103900	42881252	971	971	971	971	200
540	20241018	103800	42687052	977	973	977	973	5
541	20241018	103700	42682171	971	971	971	971	0
542	20241018	103600	42682171	971	971	971	971	0
543	20241018	103500	42682171	971	971	971	971	3468
544	20241018	103400	39314743	970	974	974	970	1951
545	20241018	103300	37419912	972	975	975	972	2951
546	20241018	103200	34545981	975	975	975	975	104
547	20241018	103100	34444581	975	975	975	975	0
548	20241018	103000	34444581	975	975	975	975	0
549	20241018	102900	34444581	975	975	975	975	10
550	20241018	102800	34434831	975	975	975	975	0
551	20241018	102700	34434831	975	975	975	975	50
552	20241018	102600	34386081	975	975	975	975	0
553	20241018	102500	34386081	975	975	975	975	1
554	20241018	102400	34385106	976	976	976	976	3
555	20241018	102300	34382178	977	977	977	977	1
556	20241018	102200	34381201	980	977	980	977	8
557	20241018	102100	34373373	979	977	979	977	6
558	20241018	102000	34367503	974	978	983	974	2007
559	20241018	101900	32410490	978	978	983	978	15
560	20241018	101800	32395789	981	982	982	977	24
561	20241018	101700	32372276	977	977	982	977	22
562	20241018	101600	32350737	975	975	975	975	0
563	20241018	101500	32350737	975	975	975	975	0
564	20241018	101400	32350737	975	975	975	975	0
565	20241018	101300	32350737	975	975	975	975	0
566	20241018	101200	32350737	975	975	975	975	0
567	20241018	101100	32350737	975	978	983	975	2014
568	20241018	101000	30386917	983	978	983	978	4
569	20241018	100900	30382995	978	978	978	978	0
570	20241018	100800	30382995	978	978	978	978	2
571	20241018	100700	30381039	977	977	977	977	0
572	20241018	100600	30381039	977	977	977	977	0
573	20241018	100500	30381039	977	977	977	977	0
574	20241018	100400	30381039	977	977	977	977	7
575	20241018	100300	30374200	983	978	984	978	13
576	20241018	100200	30361418	977	977	977	977	2
577	20241018	100100	30359464	983	977	983	977	3
578	20241018	100000	30356527	982	982	982	982	0
579	20241018	095900	30356527	982	984	984	975	505
580	20241018	095800	29863438	984	984	984	984	0
581	20241018	095700	29863438	984	984	984	984	2
582	20241018	095600	29861470	985	977	992	977	504
583	20241018	095500	29362224	977	982	984	975	2222
584	20241018	095400	27189779	975	986	997	975	1117
585	20241018	095300	26089637	986	978	990	978	403
586	20241018	095200	25691551	978	978	978	978	1
587	20241018	095100	25690573	980	980	980	980	0
588	20241018	095000	25690573	980	980	980	980	0
589	20241018	094900	25690573	980	980	980	980	0
590	20241018	094800	25690573	980	980	980	980	0
591	20241018	094700	25690573	980	980	980	980	0
592	20241018	094600	25690573	980	977	982	977	18
593	20241018	094500	25672951	981	977	981	977	20
594	20241018	094400	25653389	978	977	978	977	20
595	20241018	094300	25633844	978	977	978	977	5
596	20241018	094200	25628958	978	977	978	977	10
597	20241018	094100	25619182	976	977	977	976	3
598	20241018	094000	25616252	976	976	976	976	1000
599	20241018	093900	24640252	976	976	976	976	600
600	20241018	093800	24054652	976	976	976	976	1529
601	20241018	093700	22562348	976	974	976	974	20
602	20241018	093600	22542848	976	976	976	976	0
603	20241018	093500	22542848	976	976	976	976	0
604	20241018	093400	22542848	976	976	976	976	0
605	20241018	093300	22542848	976	976	976	976	286
606	20241018	093200	22263712	976	976	976	976	14
607	20241018	093100	22250048	976	976	976	971	1850
608	20241018	093000	20445937	975	976	976	972	9231
609	20241018	092900	11450616	978	978	978	978	30
610	20241018	092800	11421276	978	978	978	978	664
611	20241018	092700	10771884	976	976	976	976	0
612	20241018	092600	10771884	976	976	976	976	0
613	20241018	092500	10771884	976	976	976	976	343
614	20241018	092400	10437116	976	976	976	976	0
615	20241018	092300	10437116	976	981	981	976	4671
616	20241018	092200	5865998	981	981	981	981	441
617	20241018	092100	5433377	981	981	981	981	10
618	20241018	092000	5423567	981	983	983	981	1218
619	20241018	091900	4227109	982	982	982	982	0
620	20241018	091800	4227109	982	982	982	982	0
621	20241018	091700	4227109	982	982	982	982	446
622	20241018	091600	3789137	983	982	983	982	105
623	20241018	091500	3685976	981	981	981	981	50
624	20241018	091400	3636926	981	981	981	981	7
625	20241018	091300	3630059	980	980	980	980	77
626	20241018	091200	3554599	980	981	981	980	853
627	20241018	091100	2718340	982	982	982	982	0
628	20241018	091000	2718340	982	982	982	982	338
629	20241018	090900	2386424	988	988	988	988	1
630	20241018	090800	2385436	989	986	989	981	1210
631	20241018	090700	1195207	987	987	987	987	12
632	20241018	090600	1183363	990	990	990	990	0
633	20241018	090500	1183363	990	988	990	988	257
634	20241018	090400	929445	989	991	991	989	586
635	20241018	090300	349259	997	992	997	992	338
636	20241018	090200	13958	997	997	997	997	0
637	20241018	090100	13958	997	997	997	997	1
638	20241018	090000	12961	997	997	997	997	13