KissMeData/033050/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191500	10447678	948	948	948	948	245
3	20241017	191400	10447678	948	948	948	948	0
4	20241017	191300	10447678	948	948	948	948	0
5	20241017	191200	10447678	948	948	948	948	0
6	20241017	191100	10447678	948	948	948	948	0
7	20241017	191000	10447678	948	948	948	948	0
8	20241017	190900	10447678	948	948	948	948	0
9	20241017	190800	10447678	948	948	948	948	0
10	20241017	190700	10447678	948	948	948	948	0
11	20241017	190600	10447678	948	948	948	948	0
12	20241017	190500	10447678	948	948	948	948	0
13	20241017	190400	10447678	948	948	948	948	0
14	20241017	190300	10447678	948	948	948	948	0
15	20241017	190200	10447678	948	948	948	948	0
16	20241017	190100	10447678	948	948	948	948	0
17	20241017	190000	10447678	948	948	948	948	0
18	20241017	185900	10447678	948	948	948	948	0
19	20241017	185800	10447678	948	948	948	948	0
20	20241017	185700	10447678	948	948	948	948	0
21	20241017	185600	10447678	948	948	948	948	0
22	20241017	185500	10447678	948	948	948	948	0
23	20241017	185400	10447678	948	948	948	948	0
24	20241017	185300	10447678	948	948	948	948	0
25	20241017	185200	10447678	948	948	948	948	0
26	20241017	185100	10447678	948	948	948	948	0
27	20241017	185000	10447678	948	948	948	948	0
28	20241017	184900	10447678	948	948	948	948	0
29	20241017	184800	10447678	948	948	948	948	0
30	20241017	184700	10447678	948	948	948	948	0
31	20241017	184600	10447678	948	948	948	948	0
32	20241017	184500	10447678	948	948	948	948	245
33	20241017	184400	10447678	948	948	948	948	0
34	20241017	184300	10447678	948	948	948	948	0
35	20241017	184200	10447678	948	948	948	948	0
36	20241017	184100	10447678	948	948	948	948	0
37	20241017	184000	10447678	948	948	948	948	0
38	20241017	183900	10447678	948	948	948	948	0
39	20241017	183800	10447678	948	948	948	948	0
40	20241017	183700	10447678	948	948	948	948	0
41	20241017	183600	10447678	948	948	948	948	0
42	20241017	183500	10447678	948	948	948	948	0
43	20241017	183400	10447678	948	948	948	948	0
44	20241017	183300	10447678	948	948	948	948	0
45	20241017	183200	10447678	948	948	948	948	0
46	20241017	183100	10447678	948	948	948	948	0
47	20241017	183000	10447678	948	948	948	948	0
48	20241017	182900	10447678	948	948	948	948	0
49	20241017	182800	10447678	948	948	948	948	0
50	20241017	182700	10447678	948	948	948	948	0
51	20241017	182600	10447678	948	948	948	948	0
52	20241017	182500	10447678	948	948	948	948	0
53	20241017	182400	10447678	948	948	948	948	0
54	20241017	182300	10447678	948	948	948	948	0
55	20241017	182200	10447678	948	948	948	948	0
56	20241017	182100	10447678	948	948	948	948	0
57	20241017	182000	10447678	948	948	948	948	0
58	20241017	181900	10447678	948	948	948	948	0
59	20241017	181800	10447678	948	948	948	948	0
60	20241017	181700	10447678	948	948	948	948	0
61	20241017	181600	10447678	948	948	948	948	0
62	20241017	181500	10447678	948	948	948	948	245
63	20241017	181400	10447678	948	948	948	948	0
64	20241017	181300	10447678	948	948	948	948	0
65	20241017	181200	10447678	948	948	948	948	0
66	20241017	181100	10447678	948	948	948	948	0
67	20241017	181000	10447678	948	948	948	948	0
68	20241017	180900	10447678	948	948	948	948	0
69	20241017	180800	10447678	948	948	948	948	0
70	20241017	180700	10447678	948	948	948	948	0
71	20241017	180600	10447678	948	948	948	948	0
72	20241017	180500	10447678	948	948	948	948	0
73	20241017	180400	10447678	948	948	948	948	0
74	20241017	180300	10447678	948	948	948	948	0
75	20241017	180200	10447678	948	948	948	948	0
76	20241017	180100	10447678	948	948	948	948	0
77	20241017	180000	10447678	948	948	948	948	0
78	20241017	175900	10447678	948	948	948	948	0
79	20241017	175800	10447678	948	948	948	948	0
80	20241017	175700	10447678	948	948	948	948	0
81	20241017	175600	10447678	948	948	948	948	0
82	20241017	175500	10447678	948	948	948	948	0
83	20241017	175400	10447678	948	948	948	948	0
84	20241017	175300	10447678	948	948	948	948	0
85	20241017	175200	10447678	948	948	948	948	0
86	20241017	175100	10447678	948	948	948	948	0
87	20241017	175000	10447678	948	948	948	948	0
88	20241017	174900	10447678	948	948	948	948	0
89	20241017	174800	10447678	948	948	948	948	0
90	20241017	174700	10447678	948	948	948	948	0
91	20241017	174600	10447678	948	948	948	948	0
92	20241017	174500	10447678	948	948	948	948	245
93	20241017	174400	10447678	948	948	948	948	0
94	20241017	174300	10447678	948	948	948	948	0
95	20241017	174200	10447678	948	948	948	948	0
96	20241017	174100	10447678	948	948	948	948	0
97	20241017	174000	10447678	948	948	948	948	0
98	20241017	173900	10447678	948	948	948	948	0
99	20241017	173800	10447678	948	948	948	948	0
100	20241017	173700	10447678	948	948	948	948	0
101	20241017	173600	10447678	948	948	948	948	0
102	20241017	173500	10447678	948	948	948	948	0
103	20241017	173400	10447678	948	948	948	948	0
104	20241017	173300	10447678	948	948	948	948	0
105	20241017	173200	10447678	948	948	948	948	0
106	20241017	173100	10447678	948	948	948	948	0
107	20241017	173000	10447678	948	948	948	948	0
108	20241017	172900	10447678	948	948	948	948	0
109	20241017	172800	10447678	948	948	948	948	0
110	20241017	172700	10447678	948	948	948	948	0
111	20241017	172600	10447678	948	948	948	948	0
112	20241017	172500	10447678	948	948	948	948	0
113	20241017	172400	10447678	948	948	948	948	0
114	20241017	172300	10447678	948	948	948	948	0
115	20241017	172200	10447678	948	948	948	948	0
116	20241017	172100	10447678	948	948	948	948	0
117	20241017	172000	10447678	948	948	948	948	0
118	20241017	171900	10447678	948	948	948	948	0
119	20241017	171800	10447678	948	948	948	948	0
120	20241017	171700	10447678	948	948	948	948	0
121	20241017	171600	10447678	948	948	948	948	0
122	20241017	171500	10447678	948	948	948	948	245
123	20241017	171400	10447678	948	948	948	948	0
124	20241017	171300	10447678	948	948	948	948	0
125	20241017	171200	10447678	948	948	948	948	0
126	20241017	171100	10447678	948	948	948	948	0
127	20241017	171000	10447678	948	948	948	948	0
128	20241017	170900	10447678	948	948	948	948	0
129	20241017	170800	10447678	948	948	948	948	0
130	20241017	170700	10447678	948	948	948	948	0
131	20241017	170600	10447678	948	948	948	948	0
132	20241017	170500	10447678	948	948	948	948	0
133	20241017	170400	10447678	948	948	948	948	0
134	20241017	170300	10447678	948	948	948	948	0
135	20241017	170200	10447678	948	948	948	948	0
136	20241017	170100	10447678	948	948	948	948	0
137	20241017	170000	10447678	948	948	948	948	0
138	20241017	165900	10447678	948	948	948	948	0
139	20241017	165800	10447678	948	948	948	948	0
140	20241017	165700	10447678	948	948	948	948	0
141	20241017	165600	10447678	948	948	948	948	0
142	20241017	165500	10447678	948	948	948	948	0
143	20241017	165400	10447678	948	948	948	948	0
144	20241017	165300	10447678	948	948	948	948	0
145	20241017	165200	10447678	948	948	948	948	0
146	20241017	165100	10447678	948	948	948	948	0
147	20241017	165000	10447678	948	948	948	948	0
148	20241017	164900	10447678	948	948	948	948	0
149	20241017	164800	10447678	948	948	948	948	0
150	20241017	164700	10447678	948	948	948	948	0
151	20241017	164600	10447678	948	948	948	948	0
152	20241017	164500	10447678	948	948	948	948	245
153	20241017	164400	10447678	948	948	948	948	0
154	20241017	164300	10447678	948	948	948	948	0
155	20241017	164200	10447678	948	948	948	948	0
156	20241017	164100	10447678	948	948	948	948	0
157	20241017	164000	10447678	948	948	948	948	0
158	20241017	163900	10447678	948	948	948	948	0
159	20241017	163800	10447678	948	948	948	948	0
160	20241017	163700	10447678	948	948	948	948	0
161	20241017	163600	10447678	948	948	948	948	0
162	20241017	163500	10447678	948	948	948	948	0
163	20241017	163400	10447678	948	948	948	948	0
164	20241017	163300	10447678	948	948	948	948	0
165	20241017	163200	10447678	948	948	948	948	0
166	20241017	163100	10447678	948	948	948	948	0
167	20241017	163000	10447678	948	948	948	948	0
168	20241017	162900	10447678	948	948	948	948	0
169	20241017	162800	10447678	948	948	948	948	0
170	20241017	162700	10447678	948	948	948	948	0
171	20241017	162600	10447678	948	948	948	948	0
172	20241017	162500	10447678	948	948	948	948	0
173	20241017	162400	10447678	948	948	948	948	0
174	20241017	162300	10447678	948	948	948	948	0
175	20241017	162200	10447678	948	948	948	948	0
176	20241017	162100	10447678	948	948	948	948	0
177	20241017	162000	10447678	948	948	948	948	0
178	20241017	161900	10447678	948	948	948	948	0
179	20241017	161800	10447678	948	948	948	948	0
180	20241017	161700	10447678	948	948	948	948	0
181	20241017	161600	10447678	948	948	948	948	0
182	20241017	161500	10447678	948	948	948	948	245
183	20241017	161400	10447678	948	948	948	948	0
184	20241017	161300	10447678	948	948	948	948	0
185	20241017	161200	10447678	948	948	948	948	0
186	20241017	161100	10447678	948	948	948	948	0
187	20241017	161000	10447678	948	948	948	948	0
188	20241017	160900	10447678	948	948	948	948	0
189	20241017	160800	10447678	948	948	948	948	0
190	20241017	160700	10447678	948	948	948	948	0
191	20241017	160600	10447678	948	948	948	948	0
192	20241017	160500	10447678	948	948	948	948	0
193	20241017	160400	10447678	948	948	948	948	0
194	20241017	160300	10447678	948	948	948	948	0
195	20241017	160200	10447678	948	948	948	948	0
196	20241017	160100	10447678	948	948	948	948	0
197	20241017	160000	10447678	948	948	948	948	0
198	20241017	155900	10447678	948	948	948	948	0
199	20241017	155800	10447678	948	948	948	948	0
200	20241017	155700	10447678	948	948	948	948	0
201	20241017	155600	10447678	948	948	948	948	0
202	20241017	155500	10447678	948	948	948	948	0
203	20241017	155400	10447678	948	948	948	948	0
204	20241017	155300	10447678	948	948	948	948	0
205	20241017	155200	10447678	948	948	948	948	0
206	20241017	155100	10447678	948	948	948	948	0
207	20241017	155000	10447678	948	948	948	948	0
208	20241017	154900	10447678	948	948	948	948	0
209	20241017	154800	10447678	948	948	948	948	0
210	20241017	154700	10447678	948	948	948	948	0
211	20241017	154600	10447678	948	948	948	948	0
212	20241017	154500	10447678	948	948	948	948	245
213	20241017	154400	10447678	948	948	948	948	0
214	20241017	154300	10447678	948	948	948	948	0
215	20241017	154200	10447678	948	948	948	948	0
216	20241017	154100	10447678	948	948	948	948	0
217	20241017	154000	10447678	948	948	948	948	0
218	20241017	153900	10447678	948	948	948	948	0
219	20241017	153800	10447678	948	948	948	948	0
220	20241017	153700	10447678	948	948	948	948	0
221	20241017	153600	10447678	948	948	948	948	0
222	20241017	153500	10447678	948	948	948	948	0
223	20241017	153400	10447678	948	948	948	948	0
224	20241017	153300	10447678	948	948	948	948	0
225	20241017	153200	10447678	948	948	948	948	0
226	20241017	153100	10447678	948	948	948	948	0
227	20241017	153000	10447678	948	948	948	948	245
228	20241017	152900	10215418	948	948	948	948	0
229	20241017	152800	10215418	948	948	948	948	0
230	20241017	152700	10215418	948	948	948	948	0
231	20241017	152600	10215418	948	948	948	948	0
232	20241017	152500	10215418	948	948	948	948	0
233	20241017	152400	10215418	948	948	948	948	0
234	20241017	152300	10215418	948	948	948	948	0
235	20241017	152200	10215418	948	948	948	948	0
236	20241017	152100	10215418	948	948	948	948	0
237	20241017	152000	10215418	948	948	948	948	0
238	20241017	151900	10215418	948	948	948	948	0
239	20241017	151800	10215418	948	946	948	945	302
240	20241017	151700	9929526	946	946	946	945	4
241	20241017	151600	9925744	945	945	945	945	36
242	20241017	151500	9891724	945	942	945	938	117
243	20241017	151400	9781816	942	939	942	939	418
244	20241017	151300	9388910	939	939	939	938	702
245	20241017	151200	8729734	938	938	938	938	28
246	20241017	151100	8703470	938	938	938	938	0
247	20241017	151000	8703470	938	938	938	938	0
248	20241017	150900	8703470	938	938	938	938	0
249	20241017	150800	8703470	938	938	938	938	0
250	20241017	150700	8703470	938	938	938	938	1
251	20241017	150600	8702532	939	939	939	939	0
252	20241017	150500	8702532	939	939	939	939	0
253	20241017	150400	8702532	939	939	939	939	0
254	20241017	150300	8702532	939	939	939	939	0
255	20241017	150200	8702532	939	939	939	939	0
256	20241017	150100	8702532	939	939	939	939	1322
257	20241017	150000	7461174	938	938	938	938	1
258	20241017	145900	7460236	939	939	939	939	0
259	20241017	145800	7460236	939	939	939	939	0
260	20241017	145700	7460236	939	939	939	939	0
261	20241017	145600	7460236	939	939	939	939	0
262	20241017	145500	7460236	939	939	939	939	0
263	20241017	145400	7460236	939	939	939	939	0
264	20241017	145300	7460236	939	939	939	939	0
265	20241017	145200	7460236	939	939	939	939	0
266	20241017	145100	7460236	939	939	939	939	0
267	20241017	145000	7460236	939	939	939	939	1
268	20241017	144900	7459297	938	938	938	938	0
269	20241017	144800	7459297	938	938	938	938	0
270	20241017	144700	7459297	938	938	938	938	0
271	20241017	144600	7459297	938	938	938	938	0
272	20241017	144500	7459297	938	938	938	938	782
273	20241017	144400	6725781	938	938	938	938	0
274	20241017	144300	6725781	938	938	938	938	0
275	20241017	144200	6725781	938	938	938	938	0
276	20241017	144100	6725781	938	938	938	938	5000
277	20241017	144000	2035781	938	938	938	938	0
278	20241017	143900	2035781	938	938	938	938	0
279	20241017	143800	2035781	938	938	938	938	0
280	20241017	143700	2035781	938	938	938	938	0
281	20241017	143600	2035781	938	938	938	938	0
282	20241017	143500	2035781	938	938	938	938	0
283	20241017	143400	2035781	938	938	938	938	0
284	20241017	143300	2035781	938	938	938	938	0
285	20241017	143200	2035781	938	938	938	938	0
286	20241017	143100	2035781	938	938	938	938	0
287	20241017	143000	2035781	938	938	938	938	0
288	20241017	142900	2035781	938	938	938	938	0
289	20241017	142800	2035781	938	938	938	938	0
290	20241017	142700	2035781	938	938	938	938	0
291	20241017	142600	2035781	938	938	938	938	0
292	20241017	142500	2035781	938	938	938	938	0
293	20241017	142400	2035781	938	938	938	938	0
294	20241017	142300	2035781	938	938	938	938	0
295	20241017	142200	2035781	938	938	938	938	22
296	20241017	142100	2015145	939	939	939	939	213
297	20241017	142000	1815138	938	938	938	938	0
298	20241017	141900	1815138	938	938	938	938	80
299	20241017	141800	1740098	938	938	938	938	0
300	20241017	141700	1740098	938	938	938	938	13
301	20241017	141600	1727904	938	938	938	938	0
302	20241017	141500	1727904	938	938	938	938	0
303	20241017	141400	1727904	938	938	938	938	0
304	20241017	141300	1727904	938	938	938	938	0
305	20241017	141200	1727904	938	938	938	938	0
306	20241017	141100	1727904	938	938	938	938	0
307	20241017	141000	1727904	938	938	938	938	0
308	20241017	140900	1727904	938	938	938	938	0
309	20241017	140800	1727904	938	938	938	938	0
310	20241017	140700	1727904	938	938	938	938	400
311	20241017	140600	1352704	938	938	938	938	0
312	20241017	140500	1352704	938	938	938	938	0
313	20241017	140400	1352704	938	938	938	938	0
314	20241017	140300	1352704	938	938	938	938	0
315	20241017	140200	1352704	938	938	938	938	0
316	20241017	140100	1352704	938	938	938	938	0
317	20241017	140000	1352704	938	938	938	938	13
318	20241017	135900	1340510	938	938	938	938	0
319	20241017	135800	1340510	938	938	938	938	0
320	20241017	135700	1340510	938	938	938	938	0
321	20241017	135600	1340510	938	938	938	938	0
322	20241017	135500	1340510	938	938	938	938	0
323	20241017	135400	1340510	938	938	938	938	0
324	20241017	135300	1340510	938	938	938	938	0
325	20241017	135200	1340510	938	938	938	938	0
326	20241017	135100	1340510	938	938	938	938	0
327	20241017	135000	1340510	938	938	938	938	0
328	20241017	134900	1340510	938	938	938	938	0
329	20241017	134800	1340510	938	938	938	938	0
330	20241017	134700	1340510	938	938	938	938	0
331	20241017	134600	1340510	938	938	938	938	0
332	20241017	134500	1340510	938	938	938	938	0
333	20241017	134400	1340510	938	938	938	938	0
334	20241017	134300	1340510	938	938	938	938	13
335	20241017	134200	1328316	939	939	939	939	0
336	20241017	134100	1328316	939	939	939	939	0
337	20241017	134000	1328316	939	939	939	939	0
338	20241017	133900	1328316	939	939	939	939	0
339	20241017	133800	1328316	939	939	939	939	0
340	20241017	133700	1328316	939	939	939	939	0
341	20241017	133600	1328316	939	939	939	939	0
342	20241017	133500	1328316	939	939	939	939	0
343	20241017	133400	1328316	939	939	939	939	0
344	20241017	133300	1328316	939	939	939	939	10
345	20241017	133200	1318926	938	938	938	938	0
346	20241017	133100	1318926	938	938	938	938	0
347	20241017	133000	1318926	938	938	938	938	0
348	20241017	132900	1318926	938	938	938	938	0
349	20241017	132800	1318926	938	938	938	938	0
350	20241017	132700	1318926	938	938	938	938	0
351	20241017	132600	1318926	938	938	938	938	13
352	20241017	132500	1306732	938	938	938	938	0
353	20241017	132400	1306732	938	938	938	938	0
354	20241017	132300	1306732	938	938	938	938	0
355	20241017	132200	1306732	938	938	938	938	0
356	20241017	132100	1306732	938	938	938	938	0
357	20241017	132000	1306732	938	938	938	938	0
358	20241017	131900	1306732	938	938	938	938	0
359	20241017	131800	1306732	938	938	938	938	0
360	20241017	131700	1306732	938	938	938	938	0
361	20241017	131600	1306732	938	938	938	938	0
362	20241017	131500	1306732	938	938	938	938	0
363	20241017	131400	1306732	938	938	938	938	0
364	20241017	131300	1306732	938	938	938	938	51
365	20241017	131200	1258894	938	938	938	938	0
366	20241017	131100	1258894	938	938	938	938	500
367	20241017	131000	789894	938	938	938	938	0
368	20241017	130900	789894	938	938	938	938	13
369	20241017	130800	777700	938	938	938	938	0
370	20241017	130700	777700	938	938	938	938	0
371	20241017	130600	777700	938	938	938	938	0
372	20241017	130500	777700	938	938	938	938	0
373	20241017	130400	777700	938	938	938	938	0
374	20241017	130300	777700	938	938	938	938	112
375	20241017	130200	672644	938	938	938	938	0
376	20241017	130100	672644	938	938	938	938	0
377	20241017	130000	672644	938	938	938	938	0
378	20241017	125900	672644	938	938	938	938	0
379	20241017	125800	672644	938	938	938	938	0
380	20241017	125700	672644	938	938	938	938	0
381	20241017	125600	672644	938	938	938	938	0
382	20241017	125500	672644	938	938	938	938	100
383	20241017	125400	578844	938	938	938	938	0
384	20241017	125300	578844	938	938	938	938	0
385	20241017	125200	578844	938	938	938	938	13
386	20241017	125100	566650	938	938	938	938	0
387	20241017	125000	566650	938	938	938	938	0
388	20241017	124900	566650	938	938	938	938	0
389	20241017	124800	566650	938	938	938	938	0
390	20241017	124700	566650	938	938	938	938	0
391	20241017	124600	566650	938	938	938	938	0
392	20241017	124500	566650	938	938	938	938	0
393	20241017	124400	566650	938	938	938	938	0
394	20241017	124300	566650	938	938	938	938	0
395	20241017	124200	566650	938	938	938	938	0
396	20241017	124100	566650	938	938	938	938	0
397	20241017	124000	566650	938	938	938	938	0
398	20241017	123900	566650	938	938	938	938	0
399	20241017	123800	566650	938	938	938	938	0
400	20241017	123700	566650	938	938	938	938	0
401	20241017	123600	566650	938	938	938	938	1
402	20241017	123500	565712	938	938	938	938	13
403	20241017	123400	553518	939	939	939	939	0
404	20241017	123300	553518	939	939	939	939	0
405	20241017	123200	553518	939	939	939	939	0
406	20241017	123100	553518	939	939	939	939	0
407	20241017	123000	553518	939	939	939	939	0
408	20241017	122900	553518	939	939	939	939	0
409	20241017	122800	553518	939	939	939	939	0
410	20241017	122700	553518	939	939	939	939	0
411	20241017	122600	553518	939	939	939	939	0
412	20241017	122500	553518	939	939	939	939	0
413	20241017	122400	553518	939	939	939	939	0
414	20241017	122300	553518	939	939	939	939	0
415	20241017	122200	553518	939	939	939	939	0
416	20241017	122100	553518	939	939	939	939	1
417	20241017	122000	552579	938	938	938	938	0
418	20241017	121900	552579	938	938	938	938	0
419	20241017	121800	552579	938	938	938	938	14
420	20241017	121700	539447	938	938	938	938	0
421	20241017	121600	539447	938	938	938	938	0
422	20241017	121500	539447	938	938	938	938	0
423	20241017	121400	539447	938	938	938	938	0
424	20241017	121300	539447	938	938	938	938	0
425	20241017	121200	539447	938	938	938	938	0
426	20241017	121100	539447	938	938	938	938	0
427	20241017	121000	539447	938	938	938	938	0
428	20241017	120900	539447	938	938	938	938	0
429	20241017	120800	539447	938	938	938	938	0
430	20241017	120700	539447	938	938	938	938	0
431	20241017	120600	539447	938	938	938	938	0
432	20241017	120500	539447	938	938	938	938	0
433	20241017	120400	539447	938	938	938	938	0
434	20241017	120300	539447	938	938	938	938	0
435	20241017	120200	539447	938	938	938	938	0
436	20241017	120100	539447	938	938	938	938	14
437	20241017	120000	526315	939	939	939	939	0
438	20241017	115900	526315	939	939	939	939	1
439	20241017	115800	525376	938	938	938	938	15
440	20241017	115700	511306	938	938	938	938	0
441	20241017	115600	511306	938	938	938	938	0
442	20241017	115500	511306	938	938	938	938	0
443	20241017	115400	511306	938	938	938	938	0
444	20241017	115300	511306	938	938	938	938	0
445	20241017	115200	511306	938	938	938	938	0
446	20241017	115100	511306	938	938	938	938	0
447	20241017	115000	511306	938	938	938	938	0
448	20241017	114900	511306	938	938	938	938	0
449	20241017	114800	511306	938	938	938	938	0
450	20241017	114700	511306	938	938	938	938	0
451	20241017	114600	511306	938	938	938	938	0
452	20241017	114500	511306	938	938	938	938	6
453	20241017	114400	505678	930	930	930	930	15
454	20241017	114300	491728	930	930	930	930	0
455	20241017	114200	491728	930	930	930	930	0
456	20241017	114100	491728	930	930	930	930	0
457	20241017	114000	491728	930	930	930	930	0
458	20241017	113900	491728	930	930	930	930	0
459	20241017	113800	491728	930	930	930	930	0
460	20241017	113700	491728	930	930	930	930	0
461	20241017	113600	491728	930	930	930	930	0
462	20241017	113500	491728	930	930	930	930	0
463	20241017	113400	491728	930	930	930	930	0
464	20241017	113300	491728	930	930	930	930	0
465	20241017	113200	491728	930	930	930	930	0
466	20241017	113100	491728	930	930	930	930	0
467	20241017	113000	491728	930	930	930	930	0
468	20241017	112900	491728	930	930	930	930	0
469	20241017	112800	491728	930	930	930	930	0
470	20241017	112700	491728	930	930	930	930	14
471	20241017	112600	478708	930	930	930	930	0
472	20241017	112500	478708	930	930	930	930	0
473	20241017	112400	478708	930	930	930	930	0
474	20241017	112300	478708	930	930	930	930	0
475	20241017	112200	478708	930	930	930	930	0
476	20241017	112100	478708	930	930	930	930	0
477	20241017	112000	478708	930	930	930	930	0
478	20241017	111900	478708	930	930	930	930	0
479	20241017	111800	478708	930	930	930	930	0
480	20241017	111700	478708	930	930	930	930	0
481	20241017	111600	478708	930	930	930	930	0
482	20241017	111500	478708	930	930	930	930	0
483	20241017	111400	478708	930	930	930	930	0
484	20241017	111300	478708	930	930	930	930	0
485	20241017	111200	478708	930	930	930	930	0
486	20241017	111100	478708	930	930	930	930	0
487	20241017	111000	478708	930	930	930	930	15
488	20241017	110900	464758	930	930	930	930	0
489	20241017	110800	464758	930	930	930	930	0
490	20241017	110700	464758	930	930	930	930	0
491	20241017	110600	464758	930	930	930	930	0
492	20241017	110500	464758	930	930	930	930	0
493	20241017	110400	464758	930	930	930	930	0
494	20241017	110300	464758	930	930	930	930	0
495	20241017	110200	464758	930	930	930	930	0
496	20241017	110100	464758	930	930	930	930	0
497	20241017	110000	464758	930	930	930	930	0
498	20241017	105900	464758	930	930	930	930	0
499	20241017	105800	464758	930	930	930	930	0
500	20241017	105700	464758	930	930	930	930	0
501	20241017	105600	464758	930	930	930	930	0
502	20241017	105500	464758	930	930	930	930	0
503	20241017	105400	464758	930	930	930	930	0
504	20241017	105300	464758	930	930	930	930	14
505	20241017	105200	451738	938	938	938	938	0
506	20241017	105100	451738	938	938	938	938	1
507	20241017	105000	450800	930	930	930	930	0
508	20241017	104900	450800	930	930	930	930	0
509	20241017	104800	450800	930	930	930	930	0
510	20241017	104700	450800	930	930	930	930	0
511	20241017	104600	450800	930	930	930	930	0
512	20241017	104500	450800	930	930	930	930	0
513	20241017	104400	450800	930	930	930	930	0
514	20241017	104300	450800	930	930	930	930	0
515	20241017	104200	450800	930	930	930	930	0
516	20241017	104100	450800	930	930	930	930	0
517	20241017	104000	450800	930	931	931	930	10
518	20241017	103900	441491	931	931	931	931	0
519	20241017	103800	441491	931	931	931	931	0
520	20241017	103700	441491	931	931	931	931	0
521	20241017	103600	441491	931	931	931	931	15
522	20241017	103500	427526	931	931	931	931	0
523	20241017	103400	427526	931	931	931	931	0
524	20241017	103300	427526	931	931	931	931	0
525	20241017	103200	427526	931	931	931	931	0
526	20241017	103100	427526	931	931	931	931	0
527	20241017	103000	427526	931	931	931	931	0
528	20241017	102900	427526	931	931	931	931	0
529	20241017	102800	427526	931	931	931	931	0
530	20241017	102700	427526	931	931	931	931	0
531	20241017	102600	427526	931	931	931	931	0
532	20241017	102500	427526	931	931	931	931	0
533	20241017	102400	427526	931	931	931	931	0
534	20241017	102300	427526	931	931	931	931	0
535	20241017	102200	427526	931	931	931	931	0
536	20241017	102100	427526	931	931	931	931	0
537	20241017	102000	427526	931	931	931	931	0
538	20241017	101900	427526	931	931	931	931	14
539	20241017	101800	414492	938	938	938	938	0
540	20241017	101700	414492	938	938	938	938	0
541	20241017	101600	414492	938	938	938	938	0
542	20241017	101500	414492	938	938	938	938	0
543	20241017	101400	414492	938	938	938	938	0
544	20241017	101300	414492	938	938	938	938	0
545	20241017	101200	414492	938	938	938	938	0
546	20241017	101100	414492	938	938	938	938	0
547	20241017	101000	414492	938	938	938	938	0
548	20241017	100900	414492	938	938	938	938	0
549	20241017	100800	414492	938	938	938	938	0
550	20241017	100700	414492	938	938	938	938	0
551	20241017	100600	414492	938	938	938	938	0
552	20241017	100500	414492	938	938	938	938	0
553	20241017	100400	414492	938	938	938	938	0
554	20241017	100300	414492	938	938	938	938	0
555	20241017	100200	414492	938	936	938	931	18
556	20241017	100100	397693	938	938	938	938	0
557	20241017	100000	397693	938	938	938	938	0
558	20241017	095900	397693	938	938	938	938	0
559	20241017	095800	397693	938	938	938	938	0
560	20241017	095700	397693	938	938	938	938	19
561	20241017	095600	379871	938	938	938	938	0
562	20241017	095500	379871	938	938	938	938	0
563	20241017	095400	379871	938	938	938	938	0
564	20241017	095300	379871	938	938	938	938	0
565	20241017	095200	379871	938	938	938	938	0
566	20241017	095100	379871	938	938	938	938	0
567	20241017	095000	379871	938	938	938	938	0
568	20241017	094900	379871	938	938	938	938	0
569	20241017	094800	379871	938	938	938	938	0
570	20241017	094700	379871	938	938	938	938	1
571	20241017	094600	378933	932	932	932	932	0
572	20241017	094500	378933	932	937	937	931	15
573	20241017	094400	364954	939	939	939	939	0
574	20241017	094300	364954	939	939	939	939	0
575	20241017	094200	364954	939	939	939	939	0
576	20241017	094100	364954	939	939	939	939	2
577	20241017	094000	363076	939	939	939	939	0
578	20241017	093900	363076	939	939	939	939	0
579	20241017	093800	363076	939	939	939	939	0
580	20241017	093700	363076	939	939	939	939	0
581	20241017	093600	363076	939	939	939	939	0
582	20241017	093500	363076	939	939	939	939	0
583	20241017	093400	363076	939	939	939	939	0
584	20241017	093300	363076	939	939	939	939	0
585	20241017	093200	363076	939	939	939	939	1
586	20241017	093100	362137	935	935	935	935	1
587	20241017	093000	361202	939	939	939	939	1
588	20241017	092900	360263	930	930	930	930	0
589	20241017	092800	360263	930	937	937	930	14
590	20241017	092700	347227	939	939	939	939	0
591	20241017	092600	347227	939	939	939	939	0
592	20241017	092500	347227	939	939	939	939	1
593	20241017	092400	346288	941	941	941	941	0
594	20241017	092300	346288	941	941	941	941	0
595	20241017	092200	346288	941	941	941	941	0
596	20241017	092100	346288	941	941	941	941	0
597	20241017	092000	346288	941	941	941	941	0
598	20241017	091900	346288	941	941	941	941	0
599	20241017	091800	346288	941	941	941	941	0
600	20241017	091700	346288	941	941	941	941	0
601	20241017	091600	346288	941	941	941	941	0
602	20241017	091500	346288	941	941	941	941	0
603	20241017	091400	346288	941	941	941	941	0
604	20241017	091300	346288	941	941	941	941	0
605	20241017	091200	346288	941	941	941	941	0
606	20241017	091100	346288	941	941	941	941	0
607	20241017	091000	346288	941	941	941	941	0
608	20241017	090900	346288	941	941	941	941	253
609	20241017	090800	108215	941	941	941	941	0
610	20241017	090700	108215	941	941	941	941	0
611	20241017	090600	108215	941	941	941	941	0
612	20241017	090500	108215	941	941	941	941	0
613	20241017	090400	108215	941	941	941	941	0
614	20241017	090300	108215	941	941	941	941	0
615	20241017	090200	108215	941	941	941	941	0
616	20241017	090100	108215	941	941	941	941	0
617	20241017	090000	108215	941	941	941	941	115