KissMeData/054220/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193800	40624206	454	454	454	454	549
3	20241018	193700	40624206	454	454	454	454	0
4	20241018	193600	40624206	454	454	454	454	0
5	20241018	193500	40624206	454	454	454	454	0
6	20241018	193400	40624206	454	454	454	454	0
7	20241018	193300	40624206	454	454	454	454	0
8	20241018	193200	40624206	454	454	454	454	0
9	20241018	193100	40624206	454	454	454	454	0
10	20241018	193000	40624206	454	454	454	454	0
11	20241018	192900	40624206	454	454	454	454	0
12	20241018	192800	40624206	454	454	454	454	0
13	20241018	192700	40624206	454	454	454	454	0
14	20241018	192600	40624206	454	454	454	454	0
15	20241018	192500	40624206	454	454	454	454	0
16	20241018	192400	40624206	454	454	454	454	0
17	20241018	192300	40624206	454	454	454	454	0
18	20241018	192200	40624206	454	454	454	454	0
19	20241018	192100	40624206	454	454	454	454	0
20	20241018	192000	40624206	454	454	454	454	0
21	20241018	191900	40624206	454	454	454	454	0
22	20241018	191800	40624206	454	454	454	454	0
23	20241018	191700	40624206	454	454	454	454	0
24	20241018	191600	40624206	454	454	454	454	0
25	20241018	191500	40624206	454	454	454	454	0
26	20241018	191400	40624206	454	454	454	454	0
27	20241018	191300	40624206	454	454	454	454	0
28	20241018	191200	40624206	454	454	454	454	0
29	20241018	191100	40624206	454	454	454	454	0
30	20241018	191000	40624206	454	454	454	454	0
31	20241018	190900	40624206	454	454	454	454	0
32	20241018	190800	40624206	454	454	454	454	549
33	20241018	190700	40624206	454	454	454	454	0
34	20241018	190600	40624206	454	454	454	454	0
35	20241018	190500	40624206	454	454	454	454	0
36	20241018	190400	40624206	454	454	454	454	0
37	20241018	190300	40624206	454	454	454	454	0
38	20241018	190200	40624206	454	454	454	454	0
39	20241018	190100	40624206	454	454	454	454	0
40	20241018	190000	40624206	454	454	454	454	0
41	20241018	185900	40624206	454	454	454	454	0
42	20241018	185800	40624206	454	454	454	454	0
43	20241018	185700	40624206	454	454	454	454	0
44	20241018	185600	40624206	454	454	454	454	0
45	20241018	185500	40624206	454	454	454	454	0
46	20241018	185400	40624206	454	454	454	454	0
47	20241018	185300	40624206	454	454	454	454	0
48	20241018	185200	40624206	454	454	454	454	0
49	20241018	185100	40624206	454	454	454	454	0
50	20241018	185000	40624206	454	454	454	454	0
51	20241018	184900	40624206	454	454	454	454	0
52	20241018	184800	40624206	454	454	454	454	0
53	20241018	184700	40624206	454	454	454	454	0
54	20241018	184600	40624206	454	454	454	454	0
55	20241018	184500	40624206	454	454	454	454	0
56	20241018	184400	40624206	454	454	454	454	0
57	20241018	184300	40624206	454	454	454	454	0
58	20241018	184200	40624206	454	454	454	454	0
59	20241018	184100	40624206	454	454	454	454	0
60	20241018	184000	40624206	454	454	454	454	0
61	20241018	183900	40624206	454	454	454	454	0
62	20241018	183800	40624206	454	454	454	454	549
63	20241018	183700	40624206	454	454	454	454	0
64	20241018	183600	40624206	454	454	454	454	0
65	20241018	183500	40624206	454	454	454	454	0
66	20241018	183400	40624206	454	454	454	454	0
67	20241018	183300	40624206	454	454	454	454	0
68	20241018	183200	40624206	454	454	454	454	0
69	20241018	183100	40624206	454	454	454	454	0
70	20241018	183000	40624206	454	454	454	454	0
71	20241018	182900	40624206	454	454	454	454	0
72	20241018	182800	40624206	454	454	454	454	0
73	20241018	182700	40624206	454	454	454	454	0
74	20241018	182600	40624206	454	454	454	454	0
75	20241018	182500	40624206	454	454	454	454	0
76	20241018	182400	40624206	454	454	454	454	0
77	20241018	182300	40624206	454	454	454	454	0
78	20241018	182200	40624206	454	454	454	454	0
79	20241018	182100	40624206	454	454	454	454	0
80	20241018	182000	40624206	454	454	454	454	0
81	20241018	181900	40624206	454	454	454	454	0
82	20241018	181800	40624206	454	454	454	454	0
83	20241018	181700	40624206	454	454	454	454	0
84	20241018	181600	40624206	454	454	454	454	0
85	20241018	181500	40624206	454	454	454	454	0
86	20241018	181400	40624206	454	454	454	454	0
87	20241018	181300	40624206	454	454	454	454	0
88	20241018	181200	40624206	454	454	454	454	0
89	20241018	181100	40624206	454	454	454	454	0
90	20241018	181000	40624206	454	454	454	454	0
91	20241018	180900	40624206	454	454	454	454	0
92	20241018	180800	40624206	454	454	454	454	549
93	20241018	180700	40624206	454	454	454	454	0
94	20241018	180600	40624206	454	454	454	454	0
95	20241018	180500	40624206	454	454	454	454	0
96	20241018	180400	40624206	454	454	454	454	0
97	20241018	180300	40624206	454	454	454	454	0
98	20241018	180200	40624206	454	454	454	454	0
99	20241018	180100	40624206	454	454	454	454	0
100	20241018	180000	40624206	454	454	454	454	0
101	20241018	175900	40624206	454	454	454	454	0
102	20241018	175800	40624206	454	454	454	454	0
103	20241018	175700	40624206	454	454	454	454	0
104	20241018	175600	40624206	454	454	454	454	0
105	20241018	175500	40624206	454	454	454	454	0
106	20241018	175400	40624206	454	454	454	454	0
107	20241018	175300	40624206	454	454	454	454	0
108	20241018	175200	40624206	454	454	454	454	0
109	20241018	175100	40624206	454	454	454	454	0
110	20241018	175000	40624206	454	454	454	454	0
111	20241018	174900	40624206	454	454	454	454	0
112	20241018	174800	40624206	454	454	454	454	0
113	20241018	174700	40624206	454	454	454	454	0
114	20241018	174600	40624206	454	454	454	454	0
115	20241018	174500	40624206	454	454	454	454	0
116	20241018	174400	40624206	454	454	454	454	0
117	20241018	174300	40624206	454	454	454	454	0
118	20241018	174200	40624206	454	454	454	454	0
119	20241018	174100	40624206	454	454	454	454	0
120	20241018	174000	40624206	454	454	454	454	0
121	20241018	173900	40624206	454	454	454	454	0
122	20241018	173800	40624206	454	454	454	454	549
123	20241018	173700	40624206	454	454	454	454	0
124	20241018	173600	40624206	454	454	454	454	0
125	20241018	173500	40624206	454	454	454	454	0
126	20241018	173400	40624206	454	454	454	454	0
127	20241018	173300	40624206	454	454	454	454	0
128	20241018	173200	40624206	454	454	454	454	0
129	20241018	173100	40624206	454	454	454	454	0
130	20241018	173000	40624206	454	454	454	454	0
131	20241018	172900	40624206	454	454	454	454	0
132	20241018	172800	40624206	454	454	454	454	0
133	20241018	172700	40624206	454	454	454	454	0
134	20241018	172600	40624206	454	454	454	454	0
135	20241018	172500	40624206	454	454	454	454	0
136	20241018	172400	40624206	454	454	454	454	0
137	20241018	172300	40624206	454	454	454	454	0
138	20241018	172200	40624206	454	454	454	454	0
139	20241018	172100	40624206	454	454	454	454	0
140	20241018	172000	40624206	454	454	454	454	0
141	20241018	171900	40624206	454	454	454	454	0
142	20241018	171800	40624206	454	454	454	454	0
143	20241018	171700	40624206	454	454	454	454	0
144	20241018	171600	40624206	454	454	454	454	0
145	20241018	171500	40624206	454	454	454	454	0
146	20241018	171400	40624206	454	454	454	454	0
147	20241018	171300	40624206	454	454	454	454	0
148	20241018	171200	40624206	454	454	454	454	0
149	20241018	171100	40624206	454	454	454	454	0
150	20241018	171000	40624206	454	454	454	454	0
151	20241018	170900	40624206	454	454	454	454	0
152	20241018	170800	40624206	454	454	454	454	549
153	20241018	170700	40624206	454	454	454	454	0
154	20241018	170600	40624206	454	454	454	454	0
155	20241018	170500	40624206	454	454	454	454	0
156	20241018	170400	40624206	454	454	454	454	0
157	20241018	170300	40624206	454	454	454	454	0
158	20241018	170200	40624206	454	454	454	454	0
159	20241018	170100	40624206	454	454	454	454	0
160	20241018	170000	40624206	454	454	454	454	0
161	20241018	165900	40624206	454	454	454	454	0
162	20241018	165800	40624206	454	454	454	454	0
163	20241018	165700	40624206	454	454	454	454	0
164	20241018	165600	40624206	454	454	454	454	0
165	20241018	165500	40624206	454	454	454	454	0
166	20241018	165400	40624206	454	454	454	454	0
167	20241018	165300	40624206	454	454	454	454	0
168	20241018	165200	40624206	454	454	454	454	0
169	20241018	165100	40624206	454	454	454	454	0
170	20241018	165000	40624206	454	454	454	454	0
171	20241018	164900	40624206	454	454	454	454	0
172	20241018	164800	40624206	454	454	454	454	0
173	20241018	164700	40624206	454	454	454	454	0
174	20241018	164600	40624206	454	454	454	454	0
175	20241018	164500	40624206	454	454	454	454	0
176	20241018	164400	40624206	454	454	454	454	0
177	20241018	164300	40624206	454	454	454	454	0
178	20241018	164200	40624206	454	454	454	454	0
179	20241018	164100	40624206	454	454	454	454	0
180	20241018	164000	40624206	454	454	454	454	0
181	20241018	163900	40624206	454	454	454	454	0
182	20241018	163800	40624206	454	454	454	454	549
183	20241018	163700	40624206	454	454	454	454	0
184	20241018	163600	40624206	454	454	454	454	0
185	20241018	163500	40624206	454	454	454	454	0
186	20241018	163400	40624206	454	454	454	454	0
187	20241018	163300	40624206	454	454	454	454	0
188	20241018	163200	40624206	454	454	454	454	0
189	20241018	163100	40624206	454	454	454	454	0
190	20241018	163000	40624206	454	454	454	454	0
191	20241018	162900	40624206	454	454	454	454	0
192	20241018	162800	40624206	454	454	454	454	0
193	20241018	162700	40624206	454	454	454	454	0
194	20241018	162600	40624206	454	454	454	454	0
195	20241018	162500	40624206	454	454	454	454	0
196	20241018	162400	40624206	454	454	454	454	0
197	20241018	162300	40624206	454	454	454	454	0
198	20241018	162200	40624206	454	454	454	454	0
199	20241018	162100	40624206	454	454	454	454	0
200	20241018	162000	40624206	454	454	454	454	0
201	20241018	161900	40624206	454	454	454	454	0
202	20241018	161800	40624206	454	454	454	454	0
203	20241018	161700	40624206	454	454	454	454	0
204	20241018	161600	40624206	454	454	454	454	0
205	20241018	161500	40624206	454	454	454	454	0
206	20241018	161400	40624206	454	454	454	454	0
207	20241018	161300	40624206	454	454	454	454	0
208	20241018	161200	40624206	454	454	454	454	0
209	20241018	161100	40624206	454	454	454	454	0
210	20241018	161000	40624206	454	454	454	454	0
211	20241018	160900	40624206	454	454	454	454	0
212	20241018	160800	40624206	454	454	454	454	549
213	20241018	160700	40624206	454	454	454	454	0
214	20241018	160600	40624206	454	454	454	454	0
215	20241018	160500	40624206	454	454	454	454	0
216	20241018	160400	40624206	454	454	454	454	0
217	20241018	160300	40624206	454	454	454	454	0
218	20241018	160200	40624206	454	454	454	454	0
219	20241018	160100	40624206	454	454	454	454	0
220	20241018	160000	40624206	454	454	454	454	0
221	20241018	155900	40624206	454	454	454	454	0
222	20241018	155800	40624206	454	454	454	454	0
223	20241018	155700	40624206	454	454	454	454	0
224	20241018	155600	40624206	454	454	454	454	0
225	20241018	155500	40624206	454	454	454	454	0
226	20241018	155400	40624206	454	454	454	454	0
227	20241018	155300	40624206	454	454	454	454	0
228	20241018	155200	40624206	454	454	454	454	0
229	20241018	155100	40624206	454	454	454	454	0
230	20241018	155000	40624206	454	454	454	454	0
231	20241018	154900	40624206	454	454	454	454	0
232	20241018	154800	40624206	454	454	454	454	0
233	20241018	154700	40624206	454	454	454	454	0
234	20241018	154600	40624206	454	454	454	454	0
235	20241018	154500	40624206	454	454	454	454	0
236	20241018	154400	40624206	454	454	454	454	0
237	20241018	154300	40624206	454	454	454	454	0
238	20241018	154200	40624206	454	454	454	454	0
239	20241018	154100	40624206	454	454	454	454	0
240	20241018	154000	40624206	454	454	454	454	0
241	20241018	153900	40624206	454	454	454	454	0
242	20241018	153800	40624206	454	454	454	454	549
243	20241018	153700	40624206	454	454	454	454	0
244	20241018	153600	40624206	454	454	454	454	0
245	20241018	153500	40624206	454	454	454	454	0
246	20241018	153400	40624206	454	454	454	454	0
247	20241018	153300	40624206	454	454	454	454	0
248	20241018	153200	40624206	454	454	454	454	0
249	20241018	153100	40624206	454	454	454	454	0
250	20241018	153000	40624206	454	454	454	454	549
251	20241018	152900	40374960	454	454	454	454	0
252	20241018	152800	40374960	454	454	454	454	0
253	20241018	152700	40374960	454	454	454	454	0
254	20241018	152600	40374960	454	454	454	454	0
255	20241018	152500	40374960	454	454	454	454	0
256	20241018	152400	40374960	454	454	454	454	0
257	20241018	152300	40374960	454	454	454	454	0
258	20241018	152200	40374960	454	454	454	454	0
259	20241018	152100	40374960	454	454	454	454	0
260	20241018	152000	40374960	454	454	454	454	0
261	20241018	151900	40374960	454	454	454	454	0
262	20241018	151800	40374960	454	454	454	454	0
263	20241018	151700	40374960	454	454	454	454	0
264	20241018	151600	40374960	454	454	454	454	0
265	20241018	151500	40374960	454	453	454	453	300
266	20241018	151400	40238860	454	454	454	454	0
267	20241018	151300	40238860	454	454	454	454	0
268	20241018	151200	40238860	454	454	454	454	0
269	20241018	151100	40238860	454	454	454	454	0
270	20241018	151000	40238860	454	454	454	454	0
271	20241018	150900	40238860	454	454	454	454	1
272	20241018	150800	40238406	454	454	454	454	0
273	20241018	150700	40238406	454	452	454	451	700
274	20241018	150600	39922268	454	454	454	454	0
275	20241018	150500	39922268	454	454	454	454	0
276	20241018	150400	39922268	454	454	454	454	0
277	20241018	150300	39922268	454	453	454	453	100
278	20241018	150200	39876966	452	452	452	452	0
279	20241018	150100	39876966	452	453	453	452	4
280	20241018	150000	39875156	453	453	453	453	0
281	20241018	145900	39875156	453	453	453	453	0
282	20241018	145800	39875156	453	453	453	453	4
283	20241018	145700	39873344	453	453	453	453	0
284	20241018	145600	39873344	453	453	453	453	0
285	20241018	145500	39873344	453	453	453	453	0
286	20241018	145400	39873344	453	453	453	453	0
287	20241018	145300	39873344	453	453	453	453	0
288	20241018	145200	39873344	453	453	453	453	4535
289	20241018	145100	37818989	454	454	454	454	0
290	20241018	145000	37818989	454	454	454	454	0
291	20241018	144900	37818989	454	454	454	454	0
292	20241018	144800	37818989	454	454	454	454	12
293	20241018	144700	37813541	454	454	454	454	0
294	20241018	144600	37813541	454	454	454	454	0
295	20241018	144500	37813541	454	454	454	454	0
296	20241018	144400	37813541	454	454	454	454	0
297	20241018	144300	37813541	454	454	454	454	0
298	20241018	144200	37813541	454	454	454	453	3003
299	20241018	144100	36453179	454	454	454	454	0
300	20241018	144000	36453179	454	454	454	454	0
301	20241018	143900	36453179	454	454	454	454	0
302	20241018	143800	36453179	454	454	454	454	0
303	20241018	143700	36453179	454	454	454	454	0
304	20241018	143600	36453179	454	454	454	454	2
305	20241018	143500	36452271	453	453	453	453	0
306	20241018	143400	36452271	453	453	453	453	0
307	20241018	143300	36452271	453	453	453	453	0
308	20241018	143200	36452271	453	453	453	453	2466
309	20241018	143100	35335173	454	454	454	454	0
310	20241018	143000	35335173	454	454	454	454	0
311	20241018	142900	35335173	454	454	454	454	0
312	20241018	142800	35335173	454	454	454	454	240
313	20241018	142700	35226213	454	454	454	454	0
314	20241018	142600	35226213	454	454	454	454	0
315	20241018	142500	35226213	454	454	454	454	0
316	20241018	142400	35226213	454	454	454	454	0
317	20241018	142300	35226213	454	454	454	454	0
318	20241018	142200	35226213	454	454	454	454	0
319	20241018	142100	35226213	454	454	454	454	0
320	20241018	142000	35226213	454	454	454	454	0
321	20241018	141900	35226213	454	454	454	454	0
322	20241018	141800	35226213	454	454	454	454	0
323	20241018	141700	35226213	454	454	454	454	0
324	20241018	141600	35226213	454	454	454	454	0
325	20241018	141500	35226213	454	454	454	454	0
326	20241018	141400	35226213	454	454	454	454	0
327	20241018	141300	35226213	454	454	454	454	0
328	20241018	141200	35226213	454	454	454	454	0
329	20241018	141100	35226213	454	454	454	454	0
330	20241018	141000	35226213	454	454	454	454	0
331	20241018	140900	35226213	454	454	454	454	0
332	20241018	140800	35226213	454	454	454	454	0
333	20241018	140700	35226213	454	454	454	454	0
334	20241018	140600	35226213	454	454	454	454	0
335	20241018	140500	35226213	454	454	454	454	2
336	20241018	140400	35225305	453	453	453	453	0
337	20241018	140300	35225305	453	453	453	453	796
338	20241018	140200	34864717	453	453	453	453	1
339	20241018	140100	34864264	453	453	453	453	0
340	20241018	140000	34864264	453	453	453	453	0
341	20241018	135900	34864264	453	453	453	453	0
342	20241018	135800	34864264	453	453	453	453	0
343	20241018	135700	34864264	453	453	453	453	0
344	20241018	135600	34864264	453	453	453	453	0
345	20241018	135500	34864264	453	453	453	453	0
346	20241018	135400	34864264	453	453	453	453	2
347	20241018	135300	34863358	451	451	451	451	0
348	20241018	135200	34863358	451	451	451	451	0
349	20241018	135100	34863358	451	451	451	451	0
350	20241018	135000	34863358	451	451	451	451	0
351	20241018	134900	34863358	451	451	451	451	0
352	20241018	134800	34863358	451	451	451	451	0
353	20241018	134700	34863358	451	451	451	451	0
354	20241018	134600	34863358	451	451	451	451	0
355	20241018	134500	34863358	451	451	451	451	0
356	20241018	134400	34863358	451	451	451	451	0
357	20241018	134300	34863358	451	451	451	451	0
358	20241018	134200	34863358	451	451	451	451	0
359	20241018	134100	34863358	451	451	451	451	0
360	20241018	134000	34863358	451	451	451	451	5
361	20241018	133900	34861103	452	452	452	452	18
362	20241018	133800	34852967	454	454	454	454	0
363	20241018	133700	34852967	454	454	454	454	0
364	20241018	133600	34852967	454	454	454	454	0
365	20241018	133500	34852967	454	454	454	454	0
366	20241018	133400	34852967	454	451	454	451	12
367	20241018	133300	34847549	454	454	454	454	1
368	20241018	133200	34847095	454	454	454	454	0
369	20241018	133100	34847095	454	454	454	454	0
370	20241018	133000	34847095	454	454	454	454	0
371	20241018	132900	34847095	454	454	454	454	0
372	20241018	132800	34847095	454	454	454	454	0
373	20241018	132700	34847095	454	454	454	454	4
374	20241018	132600	34845279	452	452	452	452	47
375	20241018	132500	34824035	454	454	454	454	0
376	20241018	132400	34824035	454	454	454	454	0
377	20241018	132300	34824035	454	454	454	454	0
378	20241018	132200	34824035	454	454	454	454	0
379	20241018	132100	34824035	454	454	454	454	0
380	20241018	132000	34824035	454	454	454	454	0
381	20241018	131900	34824035	454	454	454	454	0
382	20241018	131800	34824035	454	454	454	454	0
383	20241018	131700	34824035	454	454	454	454	2
384	20241018	131600	34823127	454	454	454	454	0
385	20241018	131500	34823127	454	454	454	454	0
386	20241018	131400	34823127	454	454	454	454	0
387	20241018	131300	34823127	454	454	454	454	0
388	20241018	131200	34823127	454	454	454	452	1323
389	20241018	131100	34224127	455	455	455	455	0
390	20241018	131000	34224127	455	455	455	455	0
391	20241018	130900	34224127	455	455	455	455	0
392	20241018	130800	34224127	455	455	455	455	0
393	20241018	130700	34224127	455	455	455	455	0
394	20241018	130600	34224127	455	455	455	455	0
395	20241018	130500	34224127	455	455	455	455	0
396	20241018	130400	34224127	455	455	455	455	0
397	20241018	130300	34224127	455	455	455	455	0
398	20241018	130200	34224127	455	455	455	455	0
399	20241018	130100	34224127	455	455	455	455	0
400	20241018	130000	34224127	455	455	455	455	0
401	20241018	125900	34224127	455	455	455	455	0
402	20241018	125800	34224127	455	453	455	453	34
403	20241018	125700	34208721	453	453	453	453	0
404	20241018	125600	34208721	453	453	453	453	0
405	20241018	125500	34208721	453	453	453	453	130
406	20241018	125400	34149831	453	453	453	453	500
407	20241018	125300	33923331	453	453	453	453	100
408	20241018	125200	33878031	453	453	453	453	0
409	20241018	125100	33878031	453	453	453	453	1000
410	20241018	125000	33425031	453	453	453	453	4415
411	20241018	124900	31425036	453	453	453	453	95
412	20241018	124800	31382001	453	453	453	453	0
413	20241018	124700	31382001	453	453	453	453	0
414	20241018	124600	31382001	453	453	453	453	10
415	20241018	124500	31377471	454	454	454	454	0
416	20241018	124400	31377471	454	454	454	454	0
417	20241018	124300	31377471	454	454	454	454	0
418	20241018	124200	31377471	454	452	454	452	135
419	20241018	124100	31316447	452	453	453	452	3000
420	20241018	124000	29959447	455	455	455	455	0
421	20241018	123900	29959447	455	455	455	455	2
422	20241018	123800	29958537	454	455	455	454	4901
423	20241018	123700	27733308	455	455	455	455	0
424	20241018	123600	27733308	455	455	455	455	0
425	20241018	123500	27733308	455	455	455	455	0
426	20241018	123400	27733308	455	455	455	455	50
427	20241018	123300	27710558	456	456	456	456	0
428	20241018	123200	27710558	456	456	456	456	0
429	20241018	123100	27710558	456	456	456	456	0
430	20241018	123000	27710558	456	456	456	456	0
431	20241018	122900	27710558	456	456	456	456	998
432	20241018	122800	27255470	454	454	454	454	0
433	20241018	122700	27255470	454	454	454	454	0
434	20241018	122600	27255470	454	454	454	454	100
435	20241018	122500	27210070	456	456	456	456	0
436	20241018	122400	27210070	456	456	456	456	0
437	20241018	122300	27210070	456	456	456	456	2
438	20241018	122200	27209158	454	456	456	454	2
439	20241018	122100	27208248	456	456	456	456	140
440	20241018	122000	27144408	456	456	456	456	0
441	20241018	121900	27144408	456	456	456	456	0
442	20241018	121800	27144408	456	456	456	456	0
443	20241018	121700	27144408	456	456	456	456	0
444	20241018	121600	27144408	456	456	456	456	0
445	20241018	121500	27144408	456	456	456	456	0
446	20241018	121400	27144408	456	456	456	456	0
447	20241018	121300	27144408	456	456	456	456	0
448	20241018	121200	27144408	456	456	456	456	0
449	20241018	121100	27144408	456	456	456	456	0
450	20241018	121000	27144408	456	456	456	456	2
451	20241018	120900	27143496	455	455	455	455	0
452	20241018	120800	27143496	455	456	456	455	4
453	20241018	120700	27141674	455	455	455	455	0
454	20241018	120600	27141674	455	455	455	455	0
455	20241018	120500	27141674	455	455	455	455	1
456	20241018	120400	27141219	458	458	458	458	0
457	20241018	120300	27141219	458	458	458	458	0
458	20241018	120200	27141219	458	458	458	458	0
459	20241018	120100	27141219	458	458	458	458	0
460	20241018	120000	27141219	458	458	458	458	0
461	20241018	115900	27141219	458	458	458	458	0
462	20241018	115800	27141219	458	458	458	458	0
463	20241018	115700	27141219	458	458	458	458	0
464	20241018	115600	27141219	458	458	458	458	2
465	20241018	115500	27140303	454	455	455	454	8319
466	20241018	115400	23355462	458	458	458	458	0
467	20241018	115300	23355462	458	455	458	455	2205
468	20241018	115200	22352181	458	458	458	458	0
469	20241018	115100	22352181	458	458	458	458	0
470	20241018	115000	22352181	458	458	458	458	0
471	20241018	114900	22352181	458	458	458	458	0
472	20241018	114800	22352181	458	458	458	458	0
473	20241018	114700	22352181	458	457	458	457	30
474	20241018	114600	22338467	457	457	457	457	0
475	20241018	114500	22338467	457	457	457	457	0
476	20241018	114400	22338467	457	457	457	457	0
477	20241018	114300	22338467	457	457	457	457	0
478	20241018	114200	22338467	457	457	457	457	43
479	20241018	114100	22318816	457	457	457	457	5
480	20241018	114000	22316531	455	455	455	455	881
481	20241018	113900	21915676	458	458	458	458	0
482	20241018	113800	21915676	458	458	458	458	0
483	20241018	113700	21915676	458	456	458	456	23
484	20241018	113600	21905178	458	458	458	458	0
485	20241018	113500	21905178	458	458	458	458	0
486	20241018	113400	21905178	458	456	458	455	3005
487	20241018	113300	20537778	458	458	458	458	3
488	20241018	113200	20536404	458	458	458	458	4
489	20241018	113100	20534572	458	458	458	458	46
490	20241018	113000	20513504	458	459	459	458	7
491	20241018	112900	20510294	459	459	459	459	0
492	20241018	112800	20510294	459	459	459	459	0
493	20241018	112700	20510294	459	459	459	459	0
494	20241018	112600	20510294	459	459	459	459	0
495	20241018	112500	20510294	459	459	459	459	0
496	20241018	112400	20510294	459	459	459	459	0
497	20241018	112300	20510294	459	459	459	459	0
498	20241018	112200	20510294	459	459	459	459	5
499	20241018	112100	20507999	459	459	459	459	0
500	20241018	112000	20507999	459	459	459	459	0
501	20241018	111900	20507999	459	459	459	459	2
502	20241018	111800	20507081	455	455	455	455	0
503	20241018	111700	20507081	455	455	455	455	2500
504	20241018	111600	19369581	455	455	455	455	0
505	20241018	111500	19369581	455	455	455	455	4
506	20241018	111400	19367761	459	459	459	459	0
507	20241018	111300	19367761	459	455	459	455	920
508	20241018	111200	18948179	455	455	455	455	0
509	20241018	111100	18948179	455	457	457	455	4000
510	20241018	111000	17127317	457	457	457	457	0
511	20241018	110900	17127317	457	457	457	457	2
512	20241018	110800	17126403	459	459	459	459	4
513	20241018	110700	17124567	457	457	457	457	166
514	20241018	110600	17048705	457	457	457	457	0
515	20241018	110500	17048705	457	457	457	457	501
516	20241018	110400	16819748	459	459	459	459	7
517	20241018	110300	16816535	459	459	459	459	143
518	20241018	110200	16750898	459	459	459	459	0
519	20241018	110100	16750898	459	459	459	459	0
520	20241018	110000	16750898	459	459	459	459	7
521	20241018	105900	16747685	459	459	459	459	2
522	20241018	105800	16746767	459	459	459	459	4
523	20241018	105700	16744931	459	459	459	459	5
524	20241018	105600	16742636	459	459	459	459	146
525	20241018	105500	16675622	459	459	459	459	0
526	20241018	105400	16675622	459	459	459	459	1
527	20241018	105300	16675163	459	459	459	459	0
528	20241018	105200	16675163	459	459	459	459	9
529	20241018	105100	16671032	459	459	459	459	0
530	20241018	105000	16671032	459	459	459	459	0
531	20241018	104900	16671032	459	459	459	459	0
532	20241018	104800	16671032	459	459	459	459	0
533	20241018	104700	16671032	459	459	459	459	101
534	20241018	104600	16624673	459	459	459	459	0
535	20241018	104500	16624673	459	459	459	459	0
536	20241018	104400	16624673	459	459	459	459	0
537	20241018	104300	16624673	459	459	459	459	0
538	20241018	104200	16624673	459	459	459	459	2
539	20241018	104100	16623755	457	457	457	457	0
540	20241018	104000	16623755	457	457	457	457	0
541	20241018	103900	16623755	457	457	457	457	0
542	20241018	103800	16623755	457	457	457	457	0
543	20241018	103700	16623755	457	457	457	457	0
544	20241018	103600	16623755	457	457	457	457	0
545	20241018	103500	16623755	457	457	457	457	1
546	20241018	103400	16623298	457	457	457	457	0
547	20241018	103300	16623298	457	457	457	457	0
548	20241018	103200	16623298	457	454	457	454	80
549	20241018	103100	16586975	459	459	459	459	0
550	20241018	103000	16586975	459	459	459	459	0
551	20241018	102900	16586975	459	459	459	459	2
552	20241018	102800	16586057	459	459	459	459	10
553	20241018	102700	16581467	459	459	459	459	0
554	20241018	102600	16581467	459	459	459	459	0
555	20241018	102500	16581467	459	458	459	458	9
556	20241018	102400	16577340	459	459	459	459	0
557	20241018	102300	16577340	459	459	459	455	1293
558	20241018	102200	15983858	459	459	459	459	2936
559	20241018	102100	14636234	460	459	460	459	1005
560	20241018	102000	14173963	458	458	458	458	2064
561	20241018	101900	13228651	458	458	458	458	0
562	20241018	101800	13228651	458	458	458	458	505
563	20241018	101700	12997361	459	459	459	459	0
564	20241018	101600	12997361	459	459	459	459	0
565	20241018	101500	12997361	459	459	459	459	5
566	20241018	101400	12995066	457	458	458	457	505
567	20241018	101300	12763781	458	454	458	454	7
568	20241018	101200	12760585	460	460	460	460	0
569	20241018	101100	12760585	460	460	460	460	0
570	20241018	101000	12760585	460	460	460	460	0
571	20241018	100900	12760585	460	457	460	457	99
572	20241018	100800	12715327	460	459	460	459	2010
573	20241018	100700	11792732	453	458	458	453	5996
574	20241018	100600	9066434	457	455	457	455	564
575	20241018	100500	8808694	455	455	455	455	0
576	20241018	100400	8808694	455	454	455	454	6499
577	20241018	100300	5853042	454	454	454	454	2515
578	20241018	100200	4711232	454	454	454	454	2
579	20241018	100100	4710324	454	453	454	453	1020
580	20241018	100000	4248244	454	454	454	454	2
581	20241018	095900	4247336	454	454	454	452	3004
582	20241018	095800	2887064	454	454	454	454	2
583	20241018	095700	2886156	454	454	454	454	0
584	20241018	095600	2886156	454	454	454	454	0
585	20241018	095500	2886156	454	454	454	454	0
586	20241018	095400	2886156	454	454	454	454	0
587	20241018	095300	2886156	454	454	454	454	0
588	20241018	095200	2886156	454	454	454	454	0
589	20241018	095100	2886156	454	454	454	454	0
590	20241018	095000	2886156	454	454	454	454	0
591	20241018	094900	2886156	454	454	454	454	0
592	20241018	094800	2886156	454	454	454	454	1
593	20241018	094700	2885702	451	451	451	451	0
594	20241018	094600	2885702	451	451	451	451	0
595	20241018	094500	2885702	451	454	454	451	205
596	20241018	094400	2793244	451	451	451	451	0
597	20241018	094300	2793244	451	451	451	451	31
598	20241018	094200	2779263	454	454	454	454	17
599	20241018	094100	2771545	454	454	454	454	17
600	20241018	094000	2763827	451	451	451	451	0
601	20241018	093900	2763827	451	451	451	451	0
602	20241018	093800	2763827	451	452	452	451	69
603	20241018	093700	2732707	451	451	451	451	0
604	20241018	093600	2732707	451	451	451	451	0
605	20241018	093500	2732707	451	451	451	451	0
606	20241018	093400	2732707	451	451	451	451	1
607	20241018	093300	2732256	454	454	454	454	0
608	20241018	093200	2732256	454	454	454	454	0
609	20241018	093100	2732256	454	454	454	454	0
610	20241018	093000	2732256	454	451	454	451	102
611	20241018	092900	2686248	451	451	451	451	0
612	20241018	092800	2686248	451	451	451	451	1069
613	20241018	092700	2204129	450	452	452	450	1500
614	20241018	092600	1527575	452	452	452	452	0
615	20241018	092500	1527575	452	452	452	452	3
616	20241018	092400	1526219	455	455	455	455	0
617	20241018	092300	1526219	455	455	455	455	0
618	20241018	092200	1526219	455	455	455	455	0
619	20241018	092100	1526219	455	455	455	455	23
620	20241018	092000	1515754	455	455	455	455	0
621	20241018	091900	1515754	455	455	455	455	0
622	20241018	091800	1515754	455	455	455	455	109
623	20241018	091700	1466159	452	452	452	452	90
624	20241018	091600	1425479	455	455	455	455	0
625	20241018	091500	1425479	455	455	455	455	0
626	20241018	091400	1425479	455	455	455	455	2
627	20241018	091300	1424569	452	452	452	452	554
628	20241018	091200	1174161	455	455	455	455	0
629	20241018	091100	1174161	455	455	455	455	0
630	20241018	091000	1174161	455	455	455	455	0
631	20241018	090900	1174161	455	454	455	454	8
632	20241018	090800	1170528	455	454	455	454	30
633	20241018	090700	1156903	454	452	454	452	1205
634	20241018	090600	612233	452	452	452	452	523
635	20241018	090500	375837	452	452	452	452	1
636	20241018	090400	375385	452	451	452	450	518
637	20241018	090300	142204	452	452	452	452	2
638	20241018	090200	141300	450	450	450	450	0
639	20241018	090100	141300	450	450	450	450	0
640	20241018	090000	141300	450	450	450	450	314