KissMeData/051780/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193400	70705524	142	142	142	142	2546
3	20241018	193300	70705524	142	142	142	142	0
4	20241018	193200	70705524	142	142	142	142	0
5	20241018	193100	70705524	142	142	142	142	0
6	20241018	193000	70705524	142	142	142	142	0
7	20241018	192900	70705524	142	142	142	142	0
8	20241018	192800	70705524	142	142	142	142	0
9	20241018	192700	70705524	142	142	142	142	0
10	20241018	192600	70705524	142	142	142	142	0
11	20241018	192500	70705524	142	142	142	142	0
12	20241018	192400	70705524	142	142	142	142	0
13	20241018	192300	70705524	142	142	142	142	0
14	20241018	192200	70705524	142	142	142	142	0
15	20241018	192100	70705524	142	142	142	142	0
16	20241018	192000	70705524	142	142	142	142	0
17	20241018	191900	70705524	142	142	142	142	0
18	20241018	191800	70705524	142	142	142	142	0
19	20241018	191700	70705524	142	142	142	142	0
20	20241018	191600	70705524	142	142	142	142	0
21	20241018	191500	70705524	142	142	142	142	0
22	20241018	191400	70705524	142	142	142	142	0
23	20241018	191300	70705524	142	142	142	142	0
24	20241018	191200	70705524	142	142	142	142	0
25	20241018	191100	70705524	142	142	142	142	0
26	20241018	191000	70705524	142	142	142	142	0
27	20241018	190900	70705524	142	142	142	142	0
28	20241018	190800	70705524	142	142	142	142	0
29	20241018	190700	70705524	142	142	142	142	0
30	20241018	190600	70705524	142	142	142	142	0
31	20241018	190500	70705524	142	142	142	142	0
32	20241018	190400	70705524	142	142	142	142	2546
33	20241018	190300	70705524	142	142	142	142	0
34	20241018	190200	70705524	142	142	142	142	0
35	20241018	190100	70705524	142	142	142	142	0
36	20241018	190000	70705524	142	142	142	142	0
37	20241018	185900	70705524	142	142	142	142	0
38	20241018	185800	70705524	142	142	142	142	0
39	20241018	185700	70705524	142	142	142	142	0
40	20241018	185600	70705524	142	142	142	142	0
41	20241018	185500	70705524	142	142	142	142	0
42	20241018	185400	70705524	142	142	142	142	0
43	20241018	185300	70705524	142	142	142	142	0
44	20241018	185200	70705524	142	142	142	142	0
45	20241018	185100	70705524	142	142	142	142	0
46	20241018	185000	70705524	142	142	142	142	0
47	20241018	184900	70705524	142	142	142	142	0
48	20241018	184800	70705524	142	142	142	142	0
49	20241018	184700	70705524	142	142	142	142	0
50	20241018	184600	70705524	142	142	142	142	0
51	20241018	184500	70705524	142	142	142	142	0
52	20241018	184400	70705524	142	142	142	142	0
53	20241018	184300	70705524	142	142	142	142	0
54	20241018	184200	70705524	142	142	142	142	0
55	20241018	184100	70705524	142	142	142	142	0
56	20241018	184000	70705524	142	142	142	142	0
57	20241018	183900	70705524	142	142	142	142	0
58	20241018	183800	70705524	142	142	142	142	0
59	20241018	183700	70705524	142	142	142	142	0
60	20241018	183600	70705524	142	142	142	142	0
61	20241018	183500	70705524	142	142	142	142	0
62	20241018	183400	70705524	142	142	142	142	2546
63	20241018	183300	70705524	142	142	142	142	0
64	20241018	183200	70705524	142	142	142	142	0
65	20241018	183100	70705524	142	142	142	142	0
66	20241018	183000	70705524	142	142	142	142	0
67	20241018	182900	70705524	142	142	142	142	0
68	20241018	182800	70705524	142	142	142	142	0
69	20241018	182700	70705524	142	142	142	142	0
70	20241018	182600	70705524	142	142	142	142	0
71	20241018	182500	70705524	142	142	142	142	0
72	20241018	182400	70705524	142	142	142	142	0
73	20241018	182300	70705524	142	142	142	142	0
74	20241018	182200	70705524	142	142	142	142	0
75	20241018	182100	70705524	142	142	142	142	0
76	20241018	182000	70705524	142	142	142	142	0
77	20241018	181900	70705524	142	142	142	142	0
78	20241018	181800	70705524	142	142	142	142	0
79	20241018	181700	70705524	142	142	142	142	0
80	20241018	181600	70705524	142	142	142	142	0
81	20241018	181500	70705524	142	142	142	142	0
82	20241018	181400	70705524	142	142	142	142	0
83	20241018	181300	70705524	142	142	142	142	0
84	20241018	181200	70705524	142	142	142	142	0
85	20241018	181100	70705524	142	142	142	142	0
86	20241018	181000	70705524	142	142	142	142	0
87	20241018	180900	70705524	142	142	142	142	0
88	20241018	180800	70705524	142	142	142	142	0
89	20241018	180700	70705524	142	142	142	142	0
90	20241018	180600	70705524	142	142	142	142	0
91	20241018	180500	70705524	142	142	142	142	0
92	20241018	180400	70705524	142	142	142	142	2546
93	20241018	180300	70705524	142	142	142	142	0
94	20241018	180200	70705524	142	142	142	142	0
95	20241018	180100	70705524	142	142	142	142	0
96	20241018	180000	70705524	142	142	142	142	0
97	20241018	175900	70705524	142	142	142	142	0
98	20241018	175800	70705524	142	142	142	142	0
99	20241018	175700	70705524	142	142	142	142	0
100	20241018	175600	70705524	142	142	142	142	0
101	20241018	175500	70705524	142	142	142	142	0
102	20241018	175400	70705524	142	142	142	142	0
103	20241018	175300	70705524	142	142	142	142	0
104	20241018	175200	70705524	142	142	142	142	0
105	20241018	175100	70705524	142	142	142	142	0
106	20241018	175000	70705524	142	142	142	142	0
107	20241018	174900	70705524	142	142	142	142	0
108	20241018	174800	70705524	142	142	142	142	0
109	20241018	174700	70705524	142	142	142	142	0
110	20241018	174600	70705524	142	142	142	142	0
111	20241018	174500	70705524	142	142	142	142	0
112	20241018	174400	70705524	142	142	142	142	0
113	20241018	174300	70705524	142	142	142	142	0
114	20241018	174200	70705524	142	142	142	142	0
115	20241018	174100	70705524	142	142	142	142	0
116	20241018	174000	70705524	142	142	142	142	0
117	20241018	173900	70705524	142	142	142	142	0
118	20241018	173800	70705524	142	142	142	142	0
119	20241018	173700	70705524	142	142	142	142	0
120	20241018	173600	70705524	142	142	142	142	0
121	20241018	173500	70705524	142	142	142	142	0
122	20241018	173400	70705524	142	142	142	142	2546
123	20241018	173300	70705524	142	142	142	142	0
124	20241018	173200	70705524	142	142	142	142	0
125	20241018	173100	70705524	142	142	142	142	0
126	20241018	173000	70705524	142	142	142	142	0
127	20241018	172900	70705524	142	142	142	142	0
128	20241018	172800	70705524	142	142	142	142	0
129	20241018	172700	70705524	142	142	142	142	0
130	20241018	172600	70705524	142	142	142	142	0
131	20241018	172500	70705524	142	142	142	142	0
132	20241018	172400	70705524	142	142	142	142	0
133	20241018	172300	70705524	142	142	142	142	0
134	20241018	172200	70705524	142	142	142	142	0
135	20241018	172100	70705524	142	142	142	142	0
136	20241018	172000	70705524	142	142	142	142	0
137	20241018	171900	70705524	142	142	142	142	0
138	20241018	171800	70705524	142	142	142	142	0
139	20241018	171700	70705524	142	142	142	142	0
140	20241018	171600	70705524	142	142	142	142	0
141	20241018	171500	70705524	142	142	142	142	0
142	20241018	171400	70705524	142	142	142	142	0
143	20241018	171300	70705524	142	142	142	142	0
144	20241018	171200	70705524	142	142	142	142	0
145	20241018	171100	70705524	142	142	142	142	0
146	20241018	171000	70705524	142	142	142	142	0
147	20241018	170900	70705524	142	142	142	142	0
148	20241018	170800	70705524	142	142	142	142	0
149	20241018	170700	70705524	142	142	142	142	0
150	20241018	170600	70705524	142	142	142	142	0
151	20241018	170500	70705524	142	142	142	142	0
152	20241018	170400	70705524	142	142	142	142	2546
153	20241018	170300	70705524	142	142	142	142	0
154	20241018	170200	70705524	142	142	142	142	0
155	20241018	170100	70705524	142	142	142	142	0
156	20241018	170000	70705524	142	142	142	142	0
157	20241018	165900	70705524	142	142	142	142	0
158	20241018	165800	70705524	142	142	142	142	0
159	20241018	165700	70705524	142	142	142	142	0
160	20241018	165600	70705524	142	142	142	142	0
161	20241018	165500	70705524	142	142	142	142	0
162	20241018	165400	70705524	142	142	142	142	0
163	20241018	165300	70705524	142	142	142	142	0
164	20241018	165200	70705524	142	142	142	142	0
165	20241018	165100	70705524	142	142	142	142	0
166	20241018	165000	70705524	142	142	142	142	0
167	20241018	164900	70705524	142	142	142	142	0
168	20241018	164800	70705524	142	142	142	142	0
169	20241018	164700	70705524	142	142	142	142	0
170	20241018	164600	70705524	142	142	142	142	0
171	20241018	164500	70705524	142	142	142	142	0
172	20241018	164400	70705524	142	142	142	142	0
173	20241018	164300	70705524	142	142	142	142	0
174	20241018	164200	70705524	142	142	142	142	0
175	20241018	164100	70705524	142	142	142	142	0
176	20241018	164000	70705524	142	142	142	142	0
177	20241018	163900	70705524	142	142	142	142	0
178	20241018	163800	70705524	142	142	142	142	0
179	20241018	163700	70705524	142	142	142	142	0
180	20241018	163600	70705524	142	142	142	142	0
181	20241018	163500	70705524	142	142	142	142	0
182	20241018	163400	70705524	142	142	142	142	2546
183	20241018	163300	70705524	142	142	142	142	0
184	20241018	163200	70705524	142	142	142	142	0
185	20241018	163100	70705524	142	142	142	142	0
186	20241018	163000	70705524	142	142	142	142	0
187	20241018	162900	70705524	142	142	142	142	0
188	20241018	162800	70705524	142	142	142	142	0
189	20241018	162700	70705524	142	142	142	142	0
190	20241018	162600	70705524	142	142	142	142	0
191	20241018	162500	70705524	142	142	142	142	0
192	20241018	162400	70705524	142	142	142	142	0
193	20241018	162300	70705524	142	142	142	142	0
194	20241018	162200	70705524	142	142	142	142	0
195	20241018	162100	70705524	142	142	142	142	0
196	20241018	162000	70705524	142	142	142	142	0
197	20241018	161900	70705524	142	142	142	142	0
198	20241018	161800	70705524	142	142	142	142	0
199	20241018	161700	70705524	142	142	142	142	0
200	20241018	161600	70705524	142	142	142	142	0
201	20241018	161500	70705524	142	142	142	142	0
202	20241018	161400	70705524	142	142	142	142	0
203	20241018	161300	70705524	142	142	142	142	0
204	20241018	161200	70705524	142	142	142	142	0
205	20241018	161100	70705524	142	142	142	142	0
206	20241018	161000	70705524	142	142	142	142	0
207	20241018	160900	70705524	142	142	142	142	0
208	20241018	160800	70705524	142	142	142	142	0
209	20241018	160700	70705524	142	142	142	142	0
210	20241018	160600	70705524	142	142	142	142	0
211	20241018	160500	70705524	142	142	142	142	0
212	20241018	160400	70705524	142	142	142	142	2546
213	20241018	160300	70705524	142	142	142	142	0
214	20241018	160200	70705524	142	142	142	142	0
215	20241018	160100	70705524	142	142	142	142	0
216	20241018	160000	70705524	142	142	142	142	0
217	20241018	155900	70705524	142	142	142	142	0
218	20241018	155800	70705524	142	142	142	142	0
219	20241018	155700	70705524	142	142	142	142	0
220	20241018	155600	70705524	142	142	142	142	0
221	20241018	155500	70705524	142	142	142	142	0
222	20241018	155400	70705524	142	142	142	142	0
223	20241018	155300	70705524	142	142	142	142	0
224	20241018	155200	70705524	142	142	142	142	0
225	20241018	155100	70705524	142	142	142	142	0
226	20241018	155000	70705524	142	142	142	142	0
227	20241018	154900	70705524	142	142	142	142	0
228	20241018	154800	70705524	142	142	142	142	0
229	20241018	154700	70705524	142	142	142	142	0
230	20241018	154600	70705524	142	142	142	142	0
231	20241018	154500	70705524	142	142	142	142	0
232	20241018	154400	70705524	142	142	142	142	0
233	20241018	154300	70705524	142	142	142	142	0
234	20241018	154200	70705524	142	142	142	142	0
235	20241018	154100	70705524	142	142	142	142	0
236	20241018	154000	70705524	142	142	142	142	0
237	20241018	153900	70705524	142	142	142	142	0
238	20241018	153800	70705524	142	142	142	142	0
239	20241018	153700	70705524	142	142	142	142	0
240	20241018	153600	70705524	142	142	142	142	0
241	20241018	153500	70705524	142	142	142	142	0
242	20241018	153400	70705524	142	142	142	142	2546
243	20241018	153300	70705524	142	142	142	142	0
244	20241018	153200	70705524	142	142	142	142	0
245	20241018	153100	70705524	142	142	142	142	0
246	20241018	153000	70705524	142	142	142	142	2546
247	20241018	152900	70343992	142	142	142	142	0
248	20241018	152800	70343992	142	142	142	142	0
249	20241018	152700	70343992	142	142	142	142	0
250	20241018	152600	70343992	142	142	142	142	0
251	20241018	152500	70343992	142	142	142	142	0
252	20241018	152400	70343992	142	142	142	142	0
253	20241018	152300	70343992	142	142	142	142	0
254	20241018	152200	70343992	142	142	142	142	0
255	20241018	152100	70343992	142	142	142	142	0
256	20241018	152000	70343992	142	142	142	142	0
257	20241018	151900	70343992	142	142	142	142	0
258	20241018	151800	70343992	142	142	142	142	0
259	20241018	151700	70343992	142	142	142	142	0
260	20241018	151600	70343992	142	142	142	142	0
261	20241018	151500	70343992	142	142	142	142	0
262	20241018	151400	70343992	142	142	142	142	0
263	20241018	151300	70343992	142	142	142	142	0
264	20241018	151200	70343992	142	143	143	142	5206
265	20241018	151100	69604722	142	142	142	142	0
266	20241018	151000	69604722	142	142	142	142	101
267	20241018	150900	69590380	142	142	142	142	0
268	20241018	150800	69590380	142	142	142	142	0
269	20241018	150700	69590380	142	142	142	142	0
270	20241018	150600	69590380	142	142	142	142	0
271	20241018	150500	69590380	142	142	142	142	0
272	20241018	150400	69590380	142	142	142	142	100
273	20241018	150300	69576180	143	143	143	143	4
274	20241018	150200	69575608	143	143	143	143	0
275	20241018	150100	69575608	143	143	143	143	103
276	20241018	150000	69560879	142	142	142	142	0
277	20241018	145900	69560879	142	142	142	142	3000
278	20241018	145800	69134879	142	142	142	142	0
279	20241018	145700	69134879	142	142	142	142	0
280	20241018	145600	69134879	142	142	142	142	300
281	20241018	145500	69092279	142	142	142	142	0
282	20241018	145400	69092279	142	142	142	142	0
283	20241018	145300	69092279	142	142	142	142	1000
284	20241018	145200	68950279	142	142	142	142	0
285	20241018	145100	68950279	142	142	142	142	0
286	20241018	145000	68950279	142	142	142	142	0
287	20241018	144900	68950279	142	142	142	142	0
288	20241018	144800	68950279	142	142	142	142	100
289	20241018	144700	68936079	143	143	143	143	0
290	20241018	144600	68936079	143	143	143	143	0
291	20241018	144500	68936079	143	143	143	143	0
292	20241018	144400	68936079	143	143	143	143	0
293	20241018	144300	68936079	143	143	143	143	0
294	20241018	144200	68936079	143	143	143	143	0
295	20241018	144100	68936079	143	143	143	143	1
296	20241018	144000	68935936	142	142	142	142	100
297	20241018	143900	68921736	142	142	142	142	0
298	20241018	143800	68921736	142	142	142	142	0
299	20241018	143700	68921736	142	142	142	142	0
300	20241018	143600	68921736	142	142	142	142	0
301	20241018	143500	68921736	142	142	142	142	0
302	20241018	143400	68921736	142	142	142	142	0
303	20241018	143300	68921736	142	142	142	142	0
304	20241018	143200	68921736	142	142	142	142	0
305	20241018	143100	68921736	142	142	142	142	0
306	20241018	143000	68921736	142	142	142	142	0
307	20241018	142900	68921736	142	142	142	142	0
308	20241018	142800	68921736	142	142	142	142	0
309	20241018	142700	68921736	142	142	142	142	0
310	20241018	142600	68921736	142	142	142	142	0
311	20241018	142500	68921736	142	142	142	142	0
312	20241018	142400	68921736	142	142	142	142	0
313	20241018	142300	68921736	142	142	142	142	100
314	20241018	142200	68907536	142	142	142	142	300
315	20241018	142100	68864936	142	142	142	142	0
316	20241018	142000	68864936	142	142	142	142	0
317	20241018	141900	68864936	142	142	142	142	0
318	20241018	141800	68864936	142	142	142	142	0
319	20241018	141700	68864936	142	142	142	142	0
320	20241018	141600	68864936	142	142	142	142	2497
321	20241018	141500	68510362	142	142	142	142	0
322	20241018	141400	68510362	142	142	142	142	0
323	20241018	141300	68510362	142	142	142	142	0
324	20241018	141200	68510362	142	142	142	142	100
325	20241018	141100	68496162	142	142	142	142	0
326	20241018	141000	68496162	142	142	142	142	0
327	20241018	140900	68496162	142	142	142	142	11
328	20241018	140800	68494600	143	143	143	143	0
329	20241018	140700	68494600	143	143	143	143	0
330	20241018	140600	68494600	143	143	143	143	0
331	20241018	140500	68494600	143	143	143	143	1
332	20241018	140400	68494457	142	142	142	142	100
333	20241018	140300	68480257	143	143	143	143	0
334	20241018	140200	68480257	143	143	143	143	0
335	20241018	140100	68480257	143	143	143	143	0
336	20241018	140000	68480257	143	143	143	143	0
337	20241018	135900	68480257	143	143	143	143	0
338	20241018	135800	68480257	143	143	143	143	0
339	20241018	135700	68480257	143	143	143	143	3
340	20241018	135600	68479828	142	142	142	142	0
341	20241018	135500	68479828	142	142	142	142	0
342	20241018	135400	68479828	142	142	142	142	0
343	20241018	135300	68479828	142	142	142	142	0
344	20241018	135200	68479828	142	142	142	142	0
345	20241018	135100	68479828	142	142	142	142	0
346	20241018	135000	68479828	142	142	142	142	626
347	20241018	134900	68390936	143	143	143	143	0
348	20241018	134800	68390936	143	143	143	143	0
349	20241018	134700	68390936	143	143	143	143	0
350	20241018	134600	68390936	143	143	143	143	0
351	20241018	134500	68390936	143	143	143	143	0
352	20241018	134400	68390936	143	143	143	143	0
353	20241018	134300	68390936	143	143	143	143	2000
354	20241018	134200	68104936	143	143	143	143	0
355	20241018	134100	68104936	143	143	143	143	24
356	20241018	134000	68101504	143	143	143	143	602
357	20241018	133900	68015418	143	143	143	143	3
358	20241018	133800	68014989	142	141	142	141	3015
359	20241018	133700	67586959	142	142	142	142	0
360	20241018	133600	67586959	142	142	142	142	0
361	20241018	133500	67586959	142	142	142	142	0
362	20241018	133400	67586959	142	142	142	142	99
363	20241018	133300	67572901	141	141	141	141	0
364	20241018	133200	67572901	141	141	141	141	0
365	20241018	133100	67572901	141	141	141	141	0
366	20241018	133000	67572901	141	141	141	141	0
367	20241018	132900	67572901	141	141	141	141	0
368	20241018	132800	67572901	141	141	141	141	0
369	20241018	132700	67572901	141	141	141	141	200
370	20241018	132600	67544701	141	141	141	141	100
371	20241018	132500	67530601	141	141	141	141	0
372	20241018	132400	67530601	141	141	141	141	330
373	20241018	132300	67484071	142	142	142	142	7
374	20241018	132200	67483077	142	142	142	142	0
375	20241018	132100	67483077	142	142	142	142	0
376	20241018	132000	67483077	142	142	142	142	0
377	20241018	131900	67483077	142	142	142	142	0
378	20241018	131800	67483077	142	142	142	142	5342
379	20241018	131700	66724513	142	142	142	142	0
380	20241018	131600	66724513	142	142	142	142	0
381	20241018	131500	66724513	142	142	142	142	5557
382	20241018	131400	65935419	142	142	142	142	0
383	20241018	131300	65935419	142	142	142	142	0
384	20241018	131200	65935419	142	143	143	142	270
385	20241018	131100	65897077	143	143	143	143	1
386	20241018	131000	65896934	143	142	143	142	185
387	20241018	130900	65870564	142	142	142	142	150
388	20241018	130800	65849264	143	143	143	143	0
389	20241018	130700	65849264	143	143	143	143	0
390	20241018	130600	65849264	143	143	143	143	990
391	20241018	130500	65707694	143	143	143	143	1130
392	20241018	130400	65546104	142	142	142	142	1
393	20241018	130300	65545962	143	143	143	143	230
394	20241018	130200	65513072	143	142	143	142	71
395	20241018	130100	65502989	142	142	142	142	0
396	20241018	130000	65502989	142	142	142	142	0
397	20241018	125900	65502989	142	142	142	142	0
398	20241018	125800	65502989	142	142	142	142	100
399	20241018	125700	65488789	142	142	142	142	0
400	20241018	125600	65488789	142	142	142	142	100
401	20241018	125500	65474589	142	142	142	142	500
402	20241018	125400	65403589	142	142	142	142	0
403	20241018	125300	65403589	142	142	142	142	0
404	20241018	125200	65403589	142	142	142	142	0
405	20241018	125100	65403589	142	142	142	142	3000
406	20241018	125000	64977589	142	142	142	142	0
407	20241018	124900	64977589	142	142	142	142	0
408	20241018	124800	64977589	142	142	142	142	0
409	20241018	124700	64977589	142	142	142	142	0
410	20241018	124600	64977589	142	143	143	142	196
411	20241018	124500	64949697	142	142	142	142	0
412	20241018	124400	64949697	142	142	142	142	200
413	20241018	124300	64921297	142	142	142	142	100
414	20241018	124200	64907097	142	142	142	142	0
415	20241018	124100	64907097	142	142	142	142	0
416	20241018	124000	64907097	142	142	142	142	0
417	20241018	123900	64907097	142	142	142	142	200
418	20241018	123800	64878697	142	142	142	142	300
419	20241018	123700	64836097	142	142	142	142	0
420	20241018	123600	64836097	142	142	142	142	200
421	20241018	123500	64807697	143	142	143	142	406
422	20241018	123400	64749895	142	142	142	142	0
423	20241018	123300	64749895	142	142	142	142	635
424	20241018	123200	64659725	143	143	143	143	0
425	20241018	123100	64659725	143	143	143	143	0
426	20241018	123000	64659725	143	143	143	143	35
427	20241018	122900	64654720	143	144	144	143	896
428	20241018	122800	64526472	143	143	143	143	1619
429	20241018	122700	64294955	144	144	144	144	0
430	20241018	122600	64294955	144	144	144	144	2
431	20241018	122500	64294667	143	143	143	143	2649
432	20241018	122400	63915860	143	143	143	143	0
433	20241018	122300	63915860	143	143	143	143	0
434	20241018	122200	63915860	143	143	143	143	0
435	20241018	122100	63915860	143	143	143	143	0
436	20241018	122000	63915860	143	143	143	143	1
437	20241018	121900	63915717	142	142	142	142	0
438	20241018	121800	63915717	142	142	142	142	0
439	20241018	121700	63915717	142	142	142	142	0
440	20241018	121600	63915717	142	142	142	142	0
441	20241018	121500	63915717	142	142	142	142	0
442	20241018	121400	63915717	142	142	142	142	0
443	20241018	121300	63915717	142	142	142	142	10
444	20241018	121200	63914297	143	143	143	143	0
445	20241018	121100	63914297	143	143	143	143	0
446	20241018	121000	63914297	143	143	143	143	0
447	20241018	120900	63914297	143	143	143	143	0
448	20241018	120800	63914297	143	143	143	143	1059
449	20241018	120700	63762860	143	143	143	143	921
450	20241018	120600	63631157	143	143	143	143	0
451	20241018	120500	63631157	143	143	143	143	3000
452	20241018	120400	63202157	142	142	142	142	0
453	20241018	120300	63202157	142	142	142	142	0
454	20241018	120200	63202157	142	142	142	142	741
455	20241018	120100	63096935	142	142	142	142	0
456	20241018	120000	63096935	142	142	142	142	0
457	20241018	115900	63096935	142	142	142	142	0
458	20241018	115800	63096935	142	142	142	142	0
459	20241018	115700	63096935	142	142	142	142	0
460	20241018	115600	63096935	142	142	142	142	0
461	20241018	115500	63096935	142	142	142	142	0
462	20241018	115400	63096935	142	142	142	142	775
463	20241018	115300	62986885	143	143	143	143	0
464	20241018	115200	62986885	143	143	143	143	0
465	20241018	115100	62986885	143	143	143	143	0
466	20241018	115000	62986885	143	143	143	143	0
467	20241018	114900	62986885	143	143	143	143	80
468	20241018	114800	62975445	143	143	143	143	20
469	20241018	114700	62972585	143	143	143	143	0
470	20241018	114600	62972585	143	143	143	143	0
471	20241018	114500	62972585	143	143	143	143	0
472	20241018	114400	62972585	143	143	143	143	0
473	20241018	114300	62972585	143	143	143	143	0
474	20241018	114200	62972585	143	143	143	143	289
475	20241018	114100	62931258	143	143	143	143	0
476	20241018	114000	62931258	143	143	143	143	1631
477	20241018	113900	62698025	143	142	143	142	1091
478	20241018	113800	62542112	142	143	143	142	1991
479	20241018	113700	62258399	142	142	142	142	1000
480	20241018	113600	62116399	143	143	143	143	0
481	20241018	113500	62116399	143	143	143	143	10
482	20241018	113400	62114969	143	143	143	143	0
483	20241018	113300	62114969	143	143	143	143	0
484	20241018	113200	62114969	143	143	143	143	0
485	20241018	113100	62114969	143	143	143	143	0
486	20241018	113000	62114969	143	143	143	143	0
487	20241018	112900	62114969	143	143	143	143	2
488	20241018	112800	62114683	143	143	143	143	4
489	20241018	112700	62114111	143	143	143	143	9
490	20241018	112600	62112824	143	143	143	143	419
491	20241018	112500	62052907	143	143	143	143	0
492	20241018	112400	62052907	143	143	143	143	0
493	20241018	112300	62052907	143	143	143	143	0
494	20241018	112200	62052907	143	143	143	143	0
495	20241018	112100	62052907	143	143	143	143	1099
496	20241018	112000	61895750	143	143	143	143	1
497	20241018	111900	61895607	144	144	144	144	0
498	20241018	111800	61895607	144	144	144	144	1
499	20241018	111700	61895463	143	143	143	143	3092
500	20241018	111600	61453307	142	142	142	142	0
501	20241018	111500	61453307	142	142	142	142	111
502	20241018	111400	61437545	143	143	143	143	0
503	20241018	111300	61437545	143	143	143	143	0
504	20241018	111200	61437545	143	143	143	143	0
505	20241018	111100	61437545	143	143	143	143	0
506	20241018	111000	61437545	143	143	143	143	1
507	20241018	110900	61437402	142	142	142	142	0
508	20241018	110800	61437402	142	142	142	142	0
509	20241018	110700	61437402	142	142	142	142	0
510	20241018	110600	61437402	142	142	142	142	0
511	20241018	110500	61437402	142	142	142	142	0
512	20241018	110400	61437402	142	142	142	142	0
513	20241018	110300	61437402	142	142	142	142	0
514	20241018	110200	61437402	142	142	142	142	0
515	20241018	110100	61437402	142	142	142	142	0
516	20241018	110000	61437402	142	142	142	142	0
517	20241018	105900	61437402	142	142	142	142	100
518	20241018	105800	61423202	143	142	143	142	1001
519	20241018	105700	61281059	142	142	142	142	1598
520	20241018	105600	61054143	142	142	142	142	0
521	20241018	105500	61054143	142	142	142	142	0
522	20241018	105400	61054143	142	142	142	142	0
523	20241018	105300	61054143	142	142	142	142	1
524	20241018	105200	61054001	142	142	142	142	136
525	20241018	105100	61034689	142	142	142	142	10000
526	20241018	105000	59614689	142	142	142	142	4
527	20241018	104900	59614121	141	141	141	141	51
528	20241018	104800	59606930	142	142	142	142	0
529	20241018	104700	59606930	142	142	142	142	10
530	20241018	104600	59605510	141	141	141	141	0
531	20241018	104500	59605510	141	141	141	141	0
532	20241018	104400	59605510	141	141	141	141	0
533	20241018	104300	59605510	141	141	141	141	0
534	20241018	104200	59605510	141	141	141	141	0
535	20241018	104100	59605510	141	141	141	141	100
536	20241018	104000	59591410	141	141	141	141	100
537	20241018	103900	59577310	141	141	141	141	0
538	20241018	103800	59577310	141	141	141	141	0
539	20241018	103700	59577310	141	141	141	141	5914
540	20241018	103600	58743436	141	141	141	141	45
541	20241018	103500	58737091	141	141	141	141	0
542	20241018	103400	58737091	141	141	141	141	4
543	20241018	103300	58736527	141	141	141	141	3762
544	20241018	103200	58206085	141	141	141	141	5300
545	20241018	103100	57458785	141	141	141	141	100
546	20241018	103000	57444685	142	142	142	142	0
547	20241018	102900	57444685	142	141	142	141	12001
548	20241018	102800	55740544	141	141	141	141	0
549	20241018	102700	55740544	141	141	141	141	200
550	20241018	102600	55712344	142	141	142	141	3616
551	20241018	102500	55202486	141	141	141	141	5001
552	20241018	102400	54497345	141	141	141	141	0
553	20241018	102300	54497345	141	141	141	141	4242
554	20241018	102200	53899223	141	141	141	141	500
555	20241018	102100	53828723	141	141	141	141	0
556	20241018	102000	53828723	141	141	141	141	0
557	20241018	101900	53828723	141	141	141	141	100
558	20241018	101800	53814623	141	141	141	141	200
559	20241018	101700	53786423	141	141	141	141	200
560	20241018	101600	53758223	141	142	142	141	268
561	20241018	101500	53720367	142	142	142	142	0
562	20241018	101400	53720367	142	141	142	141	201
563	20241018	101300	53691826	142	142	142	142	0
564	20241018	101200	53691826	142	142	142	142	100
565	20241018	101100	53677626	142	142	142	142	0
566	20241018	101000	53677626	142	142	142	142	1
567	20241018	100900	53677484	142	142	142	142	0
568	20241018	100800	53677484	142	142	142	142	0
569	20241018	100700	53677484	142	142	142	142	1
570	20241018	100600	53677342	141	141	141	141	0
571	20241018	100500	53677342	141	141	141	141	0
572	20241018	100400	53677342	141	141	141	141	0
573	20241018	100300	53677342	141	141	141	141	200
574	20241018	100200	53649142	141	141	141	141	0
575	20241018	100100	53649142	141	141	141	141	199
576	20241018	100000	53621083	141	141	141	141	551
577	20241018	095900	53543392	141	141	141	141	50
578	20241018	095800	53536342	141	141	141	141	206
579	20241018	095700	53507296	141	141	141	141	0
580	20241018	095600	53507296	141	141	141	141	945
581	20241018	095500	53374051	141	140	141	140	511
582	20241018	095400	53302312	140	140	140	140	100
583	20241018	095300	53288312	140	140	140	140	10
584	20241018	095200	53286912	140	140	140	140	100
585	20241018	095100	53272912	141	141	141	141	5105
586	20241018	095000	52553107	142	142	142	142	216
587	20241018	094900	52522435	141	141	141	141	0
588	20241018	094800	52522435	141	141	141	141	100
589	20241018	094700	52508335	142	142	142	142	6
590	20241018	094600	52507483	142	142	142	142	1595
591	20241018	094500	52280993	142	142	142	142	17500
592	20241018	094400	49795993	141	141	141	141	400
593	20241018	094300	49739593	141	141	141	141	0
594	20241018	094200	49739593	141	141	141	141	1
595	20241018	094100	49739452	141	141	141	141	102
596	20241018	094000	49725070	142	141	142	141	600
597	20241018	093900	49640445	141	141	141	141	0
598	20241018	093800	49640445	141	141	141	141	0
599	20241018	093700	49640445	141	141	141	141	0
600	20241018	093600	49640445	141	141	141	141	15
601	20241018	093500	49638330	141	141	141	141	193
602	20241018	093400	49611117	141	141	141	141	14
603	20241018	093300	49609143	141	141	141	141	203
604	20241018	093200	49580520	140	141	141	140	12800
605	20241018	093100	47776664	142	142	142	142	0
606	20241018	093000	47776664	142	142	142	142	0
607	20241018	092900	47776664	142	142	142	142	1
608	20241018	092800	47776522	142	142	142	142	1
609	20241018	092700	47776380	142	142	142	142	18000
610	20241018	092600	45220380	142	141	142	141	8548
611	20241018	092500	44007064	142	142	142	142	1
612	20241018	092400	44006922	142	142	142	142	0
613	20241018	092300	44006922	142	141	142	141	405
614	20241018	092200	43949812	141	141	141	141	220
615	20241018	092100	43918792	141	141	141	141	100
616	20241018	092000	43904692	141	142	142	141	1100
617	20241018	091900	43748592	142	141	142	141	3662
618	20241018	091800	43232240	141	141	141	141	3077
619	20241018	091700	42798383	141	141	141	141	16928
620	20241018	091600	40411535	141	143	143	140	253498
621	20241018	091500	4730773	143	143	143	143	0
622	20241018	091400	4730773	143	143	143	143	110
623	20241018	091300	4715043	143	143	143	143	100
624	20241018	091200	4700743	143	143	143	143	100
625	20241018	091100	4686443	143	143	143	143	1725
626	20241018	091000	4439768	143	143	143	143	1250
627	20241018	090900	4261018	143	143	143	143	1730
628	20241018	090800	4013628	143	143	143	142	3501
629	20241018	090700	3514485	142	142	142	142	0
630	20241018	090600	3514485	142	142	142	142	0
631	20241018	090500	3514485	142	142	142	142	0
632	20241018	090400	3514485	142	142	142	142	0
633	20241018	090300	3514485	142	142	142	142	0
634	20241018	090200	3514485	142	142	142	142	19350
635	20241018	090100	766785	143	143	143	142	1866
636	20241018	090000	500755	143	142	143	142	3508