KissMeData/036170/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191900	19853955	904	904	904	904	1200
3	20241010	191800	19853955	904	904	904	904	0
4	20241010	191700	19853955	904	904	904	904	0
5	20241010	191600	19853955	904	904	904	904	0
6	20241010	191500	19853955	904	904	904	904	0
7	20241010	191400	19853955	904	904	904	904	0
8	20241010	191300	19853955	904	904	904	904	0
9	20241010	191200	19853955	904	904	904	904	0
10	20241010	191100	19853955	904	904	904	904	0
11	20241010	191000	19853955	904	904	904	904	0
12	20241010	190900	19853955	904	904	904	904	0
13	20241010	190800	19853955	904	904	904	904	0
14	20241010	190700	19853955	904	904	904	904	0
15	20241010	190600	19853955	904	904	904	904	0
16	20241010	190500	19853955	904	904	904	904	0
17	20241010	190400	19853955	904	904	904	904	0
18	20241010	190300	19853955	904	904	904	904	0
19	20241010	190200	19853955	904	904	904	904	0
20	20241010	190100	19853955	904	904	904	904	0
21	20241010	190000	19853955	904	904	904	904	0
22	20241010	185900	19853955	904	904	904	904	0
23	20241010	185800	19853955	904	904	904	904	0
24	20241010	185700	19853955	904	904	904	904	0
25	20241010	185600	19853955	904	904	904	904	0
26	20241010	185500	19853955	904	904	904	904	0
27	20241010	185400	19853955	904	904	904	904	0
28	20241010	185300	19853955	904	904	904	904	0
29	20241010	185200	19853955	904	904	904	904	0
30	20241010	185100	19853955	904	904	904	904	0
31	20241010	185000	19853955	904	904	904	904	0
32	20241010	184900	19853955	904	904	904	904	1200
33	20241010	184800	19853955	904	904	904	904	0
34	20241010	184700	19853955	904	904	904	904	0
35	20241010	184600	19853955	904	904	904	904	0
36	20241010	184500	19853955	904	904	904	904	0
37	20241010	184400	19853955	904	904	904	904	0
38	20241010	184300	19853955	904	904	904	904	0
39	20241010	184200	19853955	904	904	904	904	0
40	20241010	184100	19853955	904	904	904	904	0
41	20241010	184000	19853955	904	904	904	904	0
42	20241010	183900	19853955	904	904	904	904	0
43	20241010	183800	19853955	904	904	904	904	0
44	20241010	183700	19853955	904	904	904	904	0
45	20241010	183600	19853955	904	904	904	904	0
46	20241010	183500	19853955	904	904	904	904	0
47	20241010	183400	19853955	904	904	904	904	0
48	20241010	183300	19853955	904	904	904	904	0
49	20241010	183200	19853955	904	904	904	904	0
50	20241010	183100	19853955	904	904	904	904	0
51	20241010	183000	19853955	904	904	904	904	0
52	20241010	182900	19853955	904	904	904	904	0
53	20241010	182800	19853955	904	904	904	904	0
54	20241010	182700	19853955	904	904	904	904	0
55	20241010	182600	19853955	904	904	904	904	0
56	20241010	182500	19853955	904	904	904	904	0
57	20241010	182400	19853955	904	904	904	904	0
58	20241010	182300	19853955	904	904	904	904	0
59	20241010	182200	19853955	904	904	904	904	0
60	20241010	182100	19853955	904	904	904	904	0
61	20241010	182000	19853955	904	904	904	904	0
62	20241010	181900	19853955	904	904	904	904	1200
63	20241010	181800	19853955	904	904	904	904	0
64	20241010	181700	19853955	904	904	904	904	0
65	20241010	181600	19853955	904	904	904	904	0
66	20241010	181500	19853955	904	904	904	904	0
67	20241010	181400	19853955	904	904	904	904	0
68	20241010	181300	19853955	904	904	904	904	0
69	20241010	181200	19853955	904	904	904	904	0
70	20241010	181100	19853955	904	904	904	904	0
71	20241010	181000	19853955	904	904	904	904	0
72	20241010	180900	19853955	904	904	904	904	0
73	20241010	180800	19853955	904	904	904	904	0
74	20241010	180700	19853955	904	904	904	904	0
75	20241010	180600	19853955	904	904	904	904	0
76	20241010	180500	19853955	904	904	904	904	0
77	20241010	180400	19853955	904	904	904	904	0
78	20241010	180300	19853955	904	904	904	904	0
79	20241010	180200	19853955	904	904	904	904	0
80	20241010	180100	19853955	904	904	904	904	0
81	20241010	180000	19853955	904	904	904	904	0
82	20241010	175900	19853955	904	904	904	904	0
83	20241010	175800	19853955	904	904	904	904	0
84	20241010	175700	19853955	904	904	904	904	0
85	20241010	175600	19853955	904	904	904	904	0
86	20241010	175500	19853955	904	904	904	904	0
87	20241010	175400	19853955	904	904	904	904	0
88	20241010	175300	19853955	904	904	904	904	0
89	20241010	175200	19853955	904	904	904	904	0
90	20241010	175100	19853955	904	904	904	904	0
91	20241010	175000	19853955	904	904	904	904	0
92	20241010	174900	19853955	904	904	904	904	1200
93	20241010	174800	19853955	904	904	904	904	0
94	20241010	174700	19853955	904	904	904	904	0
95	20241010	174600	19853955	904	904	904	904	0
96	20241010	174500	19853955	904	904	904	904	0
97	20241010	174400	19853955	904	904	904	904	0
98	20241010	174300	19853955	904	904	904	904	0
99	20241010	174200	19853955	904	904	904	904	0
100	20241010	174100	19853955	904	904	904	904	0
101	20241010	174000	19853955	904	904	904	904	0
102	20241010	173900	19853955	904	904	904	904	0
103	20241010	173800	19853955	904	904	904	904	0
104	20241010	173700	19853955	904	904	904	904	0
105	20241010	173600	19853955	904	904	904	904	0
106	20241010	173500	19853955	904	904	904	904	0
107	20241010	173400	19853955	904	904	904	904	0
108	20241010	173300	19853955	904	904	904	904	0
109	20241010	173200	19853955	904	904	904	904	0
110	20241010	173100	19853955	904	904	904	904	0
111	20241010	173000	19853955	904	904	904	904	0
112	20241010	172900	19853955	904	904	904	904	0
113	20241010	172800	19853955	904	904	904	904	0
114	20241010	172700	19853955	904	904	904	904	0
115	20241010	172600	19853955	904	904	904	904	0
116	20241010	172500	19853955	904	904	904	904	0
117	20241010	172400	19853955	904	904	904	904	0
118	20241010	172300	19853955	904	904	904	904	0
119	20241010	172200	19853955	904	904	904	904	0
120	20241010	172100	19853955	904	904	904	904	0
121	20241010	172000	19853955	904	904	904	904	0
122	20241010	171900	19853955	904	904	904	904	1200
123	20241010	171800	19853955	904	904	904	904	0
124	20241010	171700	19853955	904	904	904	904	0
125	20241010	171600	19853955	904	904	904	904	0
126	20241010	171500	19853955	904	904	904	904	0
127	20241010	171400	19853955	904	904	904	904	0
128	20241010	171300	19853955	904	904	904	904	0
129	20241010	171200	19853955	904	904	904	904	0
130	20241010	171100	19853955	904	904	904	904	0
131	20241010	171000	19853955	904	904	904	904	0
132	20241010	170900	19853955	904	904	904	904	0
133	20241010	170800	19853955	904	904	904	904	0
134	20241010	170700	19853955	904	904	904	904	0
135	20241010	170600	19853955	904	904	904	904	0
136	20241010	170500	19853955	904	904	904	904	0
137	20241010	170400	19853955	904	904	904	904	0
138	20241010	170300	19853955	904	904	904	904	0
139	20241010	170200	19853955	904	904	904	904	0
140	20241010	170100	19853955	904	904	904	904	0
141	20241010	170000	19853955	904	904	904	904	0
142	20241010	165900	19853955	904	904	904	904	0
143	20241010	165800	19853955	904	904	904	904	0
144	20241010	165700	19853955	904	904	904	904	0
145	20241010	165600	19853955	904	904	904	904	0
146	20241010	165500	19853955	904	904	904	904	0
147	20241010	165400	19853955	904	904	904	904	0
148	20241010	165300	19853955	904	904	904	904	0
149	20241010	165200	19853955	904	904	904	904	0
150	20241010	165100	19853955	904	904	904	904	0
151	20241010	165000	19853955	904	904	904	904	0
152	20241010	164900	19853955	904	904	904	904	1200
153	20241010	164800	19853955	904	904	904	904	0
154	20241010	164700	19853955	904	904	904	904	0
155	20241010	164600	19853955	904	904	904	904	0
156	20241010	164500	19853955	904	904	904	904	0
157	20241010	164400	19853955	904	904	904	904	0
158	20241010	164300	19853955	904	904	904	904	0
159	20241010	164200	19853955	904	904	904	904	0
160	20241010	164100	19853955	904	904	904	904	0
161	20241010	164000	19853955	904	904	904	904	0
162	20241010	163900	19853955	904	904	904	904	0
163	20241010	163800	19853955	904	904	904	904	0
164	20241010	163700	19853955	904	904	904	904	0
165	20241010	163600	19853955	904	904	904	904	0
166	20241010	163500	19853955	904	904	904	904	0
167	20241010	163400	19853955	904	904	904	904	0
168	20241010	163300	19853955	904	904	904	904	0
169	20241010	163200	19853955	904	904	904	904	0
170	20241010	163100	19853955	904	904	904	904	0
171	20241010	163000	19853955	904	904	904	904	0
172	20241010	162900	19853955	904	904	904	904	0
173	20241010	162800	19853955	904	904	904	904	0
174	20241010	162700	19853955	904	904	904	904	0
175	20241010	162600	19853955	904	904	904	904	0
176	20241010	162500	19853955	904	904	904	904	0
177	20241010	162400	19853955	904	904	904	904	0
178	20241010	162300	19853955	904	904	904	904	0
179	20241010	162200	19853955	904	904	904	904	0
180	20241010	162100	19853955	904	904	904	904	0
181	20241010	162000	19853955	904	904	904	904	0
182	20241010	161900	19853955	904	904	904	904	1200
183	20241010	161800	19853955	904	904	904	904	0
184	20241010	161700	19853955	904	904	904	904	0
185	20241010	161600	19853955	904	904	904	904	0
186	20241010	161500	19853955	904	904	904	904	0
187	20241010	161400	19853955	904	904	904	904	0
188	20241010	161300	19853955	904	904	904	904	0
189	20241010	161200	19853955	904	904	904	904	0
190	20241010	161100	19853955	904	904	904	904	0
191	20241010	161000	19853955	904	904	904	904	0
192	20241010	160900	19853955	904	904	904	904	0
193	20241010	160800	19853955	904	904	904	904	0
194	20241010	160700	19853955	904	904	904	904	0
195	20241010	160600	19853955	904	904	904	904	0
196	20241010	160500	19853955	904	904	904	904	0
197	20241010	160400	19853955	904	904	904	904	0
198	20241010	160300	19853955	904	904	904	904	0
199	20241010	160200	19853955	904	904	904	904	0
200	20241010	160100	19853955	904	904	904	904	0
201	20241010	160000	19853955	904	904	904	904	0
202	20241010	155900	19853955	904	904	904	904	0
203	20241010	155800	19853955	904	904	904	904	0
204	20241010	155700	19853955	904	904	904	904	0
205	20241010	155600	19853955	904	904	904	904	0
206	20241010	155500	19853955	904	904	904	904	0
207	20241010	155400	19853955	904	904	904	904	0
208	20241010	155300	19853955	904	904	904	904	0
209	20241010	155200	19853955	904	904	904	904	0
210	20241010	155100	19853955	904	904	904	904	0
211	20241010	155000	19853955	904	904	904	904	0
212	20241010	154900	19853955	904	904	904	904	1200
213	20241010	154800	19853955	904	904	904	904	0
214	20241010	154700	19853955	904	904	904	904	0
215	20241010	154600	19853955	904	904	904	904	0
216	20241010	154500	19853955	904	904	904	904	0
217	20241010	154400	19853955	904	904	904	904	0
218	20241010	154300	19853955	904	904	904	904	0
219	20241010	154200	19853955	904	904	904	904	0
220	20241010	154100	19853955	904	904	904	904	0
221	20241010	154000	19853955	904	904	904	904	0
222	20241010	153900	19853955	904	904	904	904	0
223	20241010	153800	19853955	904	904	904	904	0
224	20241010	153700	19853955	904	904	904	904	0
225	20241010	153600	19853955	904	904	904	904	0
226	20241010	153500	19853955	904	904	904	904	0
227	20241010	153400	19853955	904	904	904	904	0
228	20241010	153300	19853955	904	904	904	904	0
229	20241010	153200	19853955	904	904	904	904	0
230	20241010	153100	19853955	904	904	904	904	0
231	20241010	153000	19853955	904	904	904	904	1200
232	20241010	152900	18769155	905	905	905	905	0
233	20241010	152800	18769155	905	905	905	905	0
234	20241010	152700	18769155	905	905	905	905	0
235	20241010	152600	18769155	905	905	905	905	0
236	20241010	152500	18769155	905	905	905	905	0
237	20241010	152400	18769155	905	905	905	905	0
238	20241010	152300	18769155	905	905	905	905	0
239	20241010	152200	18769155	905	905	905	905	0
240	20241010	152100	18769155	905	905	905	905	0
241	20241010	152000	18769155	905	905	905	905	0
242	20241010	151900	18769155	905	905	905	905	1
243	20241010	151800	18768250	905	905	905	905	0
244	20241010	151700	18768250	905	905	905	905	0
245	20241010	151600	18768250	905	905	905	905	0
246	20241010	151500	18768250	905	905	905	905	1
247	20241010	151400	18767345	901	901	901	901	0
248	20241010	151300	18767345	901	901	901	901	0
249	20241010	151200	18767345	901	905	905	901	435
250	20241010	151100	18374470	905	905	905	905	0
251	20241010	151000	18374470	905	905	905	905	1
252	20241010	150900	18373565	901	901	901	901	0
253	20241010	150800	18373565	901	901	901	901	0
254	20241010	150700	18373565	901	901	901	901	1
255	20241010	150600	18372664	905	905	905	905	67
256	20241010	150500	18312029	901	901	901	901	152
257	20241010	150400	18175077	900	900	900	900	0
258	20241010	150300	18175077	900	900	900	900	0
259	20241010	150200	18175077	900	900	900	900	0
260	20241010	150100	18175077	900	900	900	900	0
261	20241010	150000	18175077	900	900	900	900	0
262	20241010	145900	18175077	900	900	900	900	0
263	20241010	145800	18175077	900	900	900	900	0
264	20241010	145700	18175077	900	900	900	900	0
265	20241010	145600	18175077	900	900	900	900	0
266	20241010	145500	18175077	900	900	900	900	0
267	20241010	145400	18175077	900	900	900	900	0
268	20241010	145300	18175077	900	900	900	900	54
269	20241010	145200	18126477	905	905	905	905	0
270	20241010	145100	18126477	905	905	905	905	0
271	20241010	145000	18126477	905	905	905	905	0
272	20241010	144900	18126477	905	905	905	905	0
273	20241010	144800	18126477	905	905	905	905	0
274	20241010	144700	18126477	905	904	905	904	200
275	20241010	144600	17945593	904	904	904	904	0
276	20241010	144500	17945593	904	904	904	904	0
277	20241010	144400	17945593	904	904	904	904	0
278	20241010	144300	17945593	904	904	904	904	0
279	20241010	144200	17945593	904	904	904	904	11
280	20241010	144100	17935649	904	904	904	904	0
281	20241010	144000	17935649	904	903	904	903	2000
282	20241010	143900	16127746	904	904	904	904	0
283	20241010	143800	16127746	904	904	904	904	0
284	20241010	143700	16127746	904	904	904	904	0
285	20241010	143600	16127746	904	904	904	904	0
286	20241010	143500	16127746	904	904	904	904	0
287	20241010	143400	16127746	904	904	904	904	0
288	20241010	143300	16127746	904	904	904	904	0
289	20241010	143200	16127746	904	904	904	904	0
290	20241010	143100	16127746	904	904	904	904	0
291	20241010	143000	16127746	904	904	904	904	0
292	20241010	142900	16127746	904	904	904	904	0
293	20241010	142800	16127746	904	904	904	904	0
294	20241010	142700	16127746	904	904	904	904	0
295	20241010	142600	16127746	904	904	904	904	0
296	20241010	142500	16127746	904	904	904	904	0
297	20241010	142400	16127746	904	904	904	904	0
298	20241010	142300	16127746	904	904	904	904	0
299	20241010	142200	16127746	904	904	904	904	0
300	20241010	142100	16127746	904	904	904	904	0
301	20241010	142000	16127746	904	904	904	904	0
302	20241010	141900	16127746	904	904	904	904	0
303	20241010	141800	16127746	904	904	904	904	0
304	20241010	141700	16127746	904	904	904	904	0
305	20241010	141600	16127746	904	904	904	904	0
306	20241010	141500	16127746	904	904	904	904	0
307	20241010	141400	16127746	904	904	904	904	0
308	20241010	141300	16127746	904	904	904	904	0
309	20241010	141200	16127746	904	904	904	904	0
310	20241010	141100	16127746	904	904	904	904	0
311	20241010	141000	16127746	904	904	904	904	0
312	20241010	140900	16127746	904	904	904	904	0
313	20241010	140800	16127746	904	904	904	904	0
314	20241010	140700	16127746	904	904	904	904	0
315	20241010	140600	16127746	904	904	904	904	0
316	20241010	140500	16127746	904	904	904	904	0
317	20241010	140400	16127746	904	904	904	904	0
318	20241010	140300	16127746	904	904	904	904	0
319	20241010	140200	16127746	904	904	904	904	0
320	20241010	140100	16127746	904	904	904	904	0
321	20241010	140000	16127746	904	904	904	904	0
322	20241010	135900	16127746	904	904	904	904	0
323	20241010	135800	16127746	904	904	904	904	0
324	20241010	135700	16127746	904	903	904	903	17
325	20241010	135600	16112387	898	898	898	898	0
326	20241010	135500	16112387	898	898	898	898	0
327	20241010	135400	16112387	898	898	898	898	0
328	20241010	135300	16112387	898	898	898	898	0
329	20241010	135200	16112387	898	898	898	898	0
330	20241010	135100	16112387	898	898	898	898	0
331	20241010	135000	16112387	898	899	899	898	44
332	20241010	134900	16072874	903	903	903	903	0
333	20241010	134800	16072874	903	903	903	903	0
334	20241010	134700	16072874	903	903	903	903	0
335	20241010	134600	16072874	903	903	903	903	0
336	20241010	134500	16072874	903	903	903	903	0
337	20241010	134400	16072874	903	903	903	903	1
338	20241010	134300	16071971	900	900	900	900	0
339	20241010	134200	16071971	900	900	900	900	0
340	20241010	134100	16071971	900	900	900	900	0
341	20241010	134000	16071971	900	900	900	900	0
342	20241010	133900	16071971	900	900	900	900	0
343	20241010	133800	16071971	900	900	900	900	0
344	20241010	133700	16071971	900	900	900	900	0
345	20241010	133600	16071971	900	900	900	900	0
346	20241010	133500	16071971	900	900	900	900	64
347	20241010	133400	16014371	900	900	900	900	0
348	20241010	133300	16014371	900	900	900	900	500
349	20241010	133200	15564371	900	900	900	900	0
350	20241010	133100	15564371	900	900	900	900	0
351	20241010	133000	15564371	900	900	900	900	0
352	20241010	132900	15564371	900	900	900	900	0
353	20241010	132800	15564371	900	900	900	900	0
354	20241010	132700	15564371	900	900	900	900	0
355	20241010	132600	15564371	900	900	900	900	0
356	20241010	132500	15564371	900	900	900	900	0
357	20241010	132400	15564371	900	900	900	900	0
358	20241010	132300	15564371	900	900	900	900	0
359	20241010	132200	15564371	900	900	900	900	0
360	20241010	132100	15564371	900	900	900	900	500
361	20241010	132000	15114371	900	900	900	900	867
362	20241010	131900	14334071	900	900	900	900	132
363	20241010	131800	14215271	900	900	900	900	0
364	20241010	131700	14215271	900	900	900	900	0
365	20241010	131600	14215271	900	901	901	900	2535
366	20241010	131500	11933770	901	903	903	901	533
367	20241010	131400	11453535	903	903	903	903	599
368	20241010	131300	10912638	903	903	903	903	0
369	20241010	131200	10912638	903	903	903	903	0
370	20241010	131100	10912638	903	903	903	903	0
371	20241010	131000	10912638	903	903	903	903	0
372	20241010	130900	10912638	903	903	903	903	0
373	20241010	130800	10912638	903	903	903	903	0
374	20241010	130700	10912638	903	903	903	903	1
375	20241010	130600	10911735	903	903	903	903	0
376	20241010	130500	10911735	903	903	903	903	0
377	20241010	130400	10911735	903	903	903	903	0
378	20241010	130300	10911735	903	903	903	903	0
379	20241010	130200	10911735	903	903	903	903	0
380	20241010	130100	10911735	903	903	903	903	32
381	20241010	130000	10882839	903	903	903	903	0
382	20241010	125900	10882839	903	903	903	903	200
383	20241010	125800	10702239	903	903	903	903	0
384	20241010	125700	10702239	903	903	903	903	0
385	20241010	125600	10702239	903	903	903	903	300
386	20241010	125500	10431339	901	901	901	901	0
387	20241010	125400	10431339	901	901	901	901	0
388	20241010	125300	10431339	901	901	901	901	0
389	20241010	125200	10431339	901	901	901	901	0
390	20241010	125100	10431339	901	901	901	901	0
391	20241010	125000	10431339	901	901	901	901	0
392	20241010	124900	10431339	901	901	901	901	0
393	20241010	124800	10431339	901	901	901	901	0
394	20241010	124700	10431339	901	901	901	901	0
395	20241010	124600	10431339	901	901	901	901	0
396	20241010	124500	10431339	901	901	901	901	0
397	20241010	124400	10431339	901	901	901	901	0
398	20241010	124300	10431339	901	901	901	901	0
399	20241010	124200	10431339	901	901	901	901	367
400	20241010	124100	10100672	901	901	901	901	1000
401	20241010	124000	9199672	901	901	901	901	0
402	20241010	123900	9199672	901	901	901	901	0
403	20241010	123800	9199672	901	901	901	901	0
404	20241010	123700	9199672	901	901	901	901	0
405	20241010	123600	9199672	901	901	901	901	0
406	20241010	123500	9199672	901	901	901	901	0
407	20241010	123400	9199672	901	901	901	901	0
408	20241010	123300	9199672	901	901	901	901	0
409	20241010	123200	9199672	901	901	901	901	0
410	20241010	123100	9199672	901	901	901	901	0
411	20241010	123000	9199672	901	901	901	901	0
412	20241010	122900	9199672	901	901	901	901	0
413	20241010	122800	9199672	901	901	901	901	633
414	20241010	122700	8629339	900	900	900	900	0
415	20241010	122600	8629339	900	900	900	900	0
416	20241010	122500	8629339	900	900	900	900	0
417	20241010	122400	8629339	900	900	900	900	0
418	20241010	122300	8629339	900	900	900	900	0
419	20241010	122200	8629339	900	900	900	900	0
420	20241010	122100	8629339	900	900	900	900	0
421	20241010	122000	8629339	900	900	900	900	0
422	20241010	121900	8629339	900	900	900	900	60
423	20241010	121800	8575339	901	901	901	901	0
424	20241010	121700	8575339	901	901	901	901	0
425	20241010	121600	8575339	901	901	901	901	0
426	20241010	121500	8575339	901	901	901	901	0
427	20241010	121400	8575339	901	901	901	901	0
428	20241010	121300	8575339	901	901	901	901	0
429	20241010	121200	8575339	901	901	901	901	0
430	20241010	121100	8575339	901	901	901	901	0
431	20241010	121000	8575339	901	901	901	901	0
432	20241010	120900	8575339	901	901	901	901	0
433	20241010	120800	8575339	901	901	901	901	0
434	20241010	120700	8575339	901	901	901	901	0
435	20241010	120600	8575339	901	901	901	901	0
436	20241010	120500	8575339	901	901	901	901	0
437	20241010	120400	8575339	901	901	901	901	0
438	20241010	120300	8575339	901	901	901	901	0
439	20241010	120200	8575339	901	901	901	901	0
440	20241010	120100	8575339	901	901	901	901	0
441	20241010	120000	8575339	901	901	901	901	0
442	20241010	115900	8575339	901	901	901	901	0
443	20241010	115800	8575339	901	901	901	901	0
444	20241010	115700	8575339	901	901	901	901	0
445	20241010	115600	8575339	901	901	901	901	0
446	20241010	115500	8575339	901	901	901	901	0
447	20241010	115400	8575339	901	901	901	901	0
448	20241010	115300	8575339	901	901	901	901	0
449	20241010	115200	8575339	901	901	901	901	0
450	20241010	115100	8575339	901	901	901	901	0
451	20241010	115000	8575339	901	901	901	901	0
452	20241010	114900	8575339	901	901	901	901	0
453	20241010	114800	8575339	901	901	901	901	0
454	20241010	114700	8575339	901	901	901	901	0
455	20241010	114600	8575339	901	901	901	901	0
456	20241010	114500	8575339	901	901	901	901	1
457	20241010	114400	8574438	900	900	900	900	0
458	20241010	114300	8574438	900	900	900	900	0
459	20241010	114200	8574438	900	900	900	900	0
460	20241010	114100	8574438	900	900	900	900	0
461	20241010	114000	8574438	900	900	900	900	0
462	20241010	113900	8574438	900	900	900	900	0
463	20241010	113800	8574438	900	900	900	900	0
464	20241010	113700	8574438	900	900	900	900	0
465	20241010	113600	8574438	900	900	900	900	0
466	20241010	113500	8574438	900	900	900	900	0
467	20241010	113400	8574438	900	900	900	900	0
468	20241010	113300	8574438	900	900	900	900	0
469	20241010	113200	8574438	900	900	900	900	0
470	20241010	113100	8574438	900	900	900	900	0
471	20241010	113000	8574438	900	900	900	900	0
472	20241010	112900	8574438	900	900	900	900	0
473	20241010	112800	8574438	900	900	900	900	0
474	20241010	112700	8574438	900	900	900	900	0
475	20241010	112600	8574438	900	900	900	900	0
476	20241010	112500	8574438	900	900	900	900	0
477	20241010	112400	8574438	900	900	900	900	0
478	20241010	112300	8574438	900	900	900	900	0
479	20241010	112200	8574438	900	900	900	900	0
480	20241010	112100	8574438	900	900	900	900	0
481	20241010	112000	8574438	900	900	900	900	0
482	20241010	111900	8574438	900	900	900	900	0
483	20241010	111800	8574438	900	900	900	900	0
484	20241010	111700	8574438	900	900	900	900	0
485	20241010	111600	8574438	900	900	900	900	0
486	20241010	111500	8574438	900	900	900	900	0
487	20241010	111400	8574438	900	900	900	900	0
488	20241010	111300	8574438	900	900	900	900	0
489	20241010	111200	8574438	900	900	900	900	0
490	20241010	111100	8574438	900	900	900	900	0
491	20241010	111000	8574438	900	900	900	900	0
492	20241010	110900	8574438	900	900	900	900	0
493	20241010	110800	8574438	900	900	900	900	75
494	20241010	110700	8506938	900	900	900	900	0
495	20241010	110600	8506938	900	900	900	900	0
496	20241010	110500	8506938	900	900	900	900	0
497	20241010	110400	8506938	900	900	900	900	0
498	20241010	110300	8506938	900	900	900	900	0
499	20241010	110200	8506938	900	900	900	900	0
500	20241010	110100	8506938	900	900	900	900	0
501	20241010	110000	8506938	900	900	900	900	0
502	20241010	105900	8506938	900	900	900	900	0
503	20241010	105800	8506938	900	900	900	900	0
504	20241010	105700	8506938	900	900	900	900	406
505	20241010	105600	8141538	902	902	902	902	0
506	20241010	105500	8141538	902	902	902	902	0
507	20241010	105400	8141538	902	902	902	902	0
508	20241010	105300	8141538	902	902	902	902	0
509	20241010	105200	8141538	902	902	902	902	0
510	20241010	105100	8141538	902	902	902	902	0
511	20241010	105000	8141538	902	902	902	902	0
512	20241010	104900	8141538	902	902	902	902	0
513	20241010	104800	8141538	902	902	902	902	0
514	20241010	104700	8141538	902	902	902	902	0
515	20241010	104600	8141538	902	902	902	902	0
516	20241010	104500	8141538	902	902	902	902	0
517	20241010	104400	8141538	902	902	902	902	1
518	20241010	104300	8140636	900	900	900	900	0
519	20241010	104200	8140636	900	900	900	900	55
520	20241010	104100	8091136	900	900	900	900	0
521	20241010	104000	8091136	900	900	900	900	0
522	20241010	103900	8091136	900	900	900	900	0
523	20241010	103800	8091136	900	900	900	900	0
524	20241010	103700	8091136	900	900	900	900	0
525	20241010	103600	8091136	900	900	900	900	0
526	20241010	103500	8091136	900	900	900	900	0
527	20241010	103400	8091136	900	900	900	900	0
528	20241010	103300	8091136	900	900	900	900	1220
529	20241010	103200	6993136	903	903	903	903	0
530	20241010	103100	6993136	903	903	903	903	0
531	20241010	103000	6993136	903	903	903	903	220
532	20241010	102900	6794476	903	903	903	903	0
533	20241010	102800	6794476	903	903	903	903	0
534	20241010	102700	6794476	903	903	903	903	0
535	20241010	102600	6794476	903	903	903	903	0
536	20241010	102500	6794476	903	903	903	903	5
537	20241010	102400	6789961	903	903	903	903	200
538	20241010	102300	6609361	900	903	903	900	1000
539	20241010	102200	5707861	904	904	904	904	5
540	20241010	102100	5703341	904	904	904	904	0
541	20241010	102000	5703341	904	904	904	904	0
542	20241010	101900	5703341	904	904	904	904	0
543	20241010	101800	5703341	904	904	904	904	0
544	20241010	101700	5703341	904	904	904	904	0
545	20241010	101600	5703341	904	904	904	904	0
546	20241010	101500	5703341	904	904	904	904	0
547	20241010	101400	5703341	904	904	904	904	0
548	20241010	101300	5703341	904	904	904	904	0
549	20241010	101200	5703341	904	904	904	904	0
550	20241010	101100	5703341	904	904	904	904	0
551	20241010	101000	5703341	904	901	904	901	4000
552	20241010	100900	2096334	900	900	900	900	1373
553	20241010	100800	860634	897	897	897	897	98
554	20241010	100700	772728	900	900	900	900	0
555	20241010	100600	772728	900	900	900	900	0
556	20241010	100500	772728	900	900	900	900	0
557	20241010	100400	772728	900	900	900	900	0
558	20241010	100300	772728	900	900	900	900	0
559	20241010	100200	772728	900	900	900	900	0
560	20241010	100100	772728	900	900	900	900	0
561	20241010	100000	772728	900	900	900	900	0
562	20241010	095900	772728	900	900	900	900	0
563	20241010	095800	772728	900	900	900	900	0
564	20241010	095700	772728	900	900	900	900	0
565	20241010	095600	772728	900	900	900	900	0
566	20241010	095500	772728	900	900	900	900	0
567	20241010	095400	772728	900	900	900	900	0
568	20241010	095300	772728	900	900	900	900	0
569	20241010	095200	772728	900	900	900	900	0
570	20241010	095100	772728	900	900	900	900	0
571	20241010	095000	772728	900	900	900	900	0
572	20241010	094900	772728	900	900	900	900	0
573	20241010	094800	772728	900	900	900	900	0
574	20241010	094700	772728	900	900	900	900	0
575	20241010	094600	772728	900	900	900	900	0
576	20241010	094500	772728	900	900	900	900	0
577	20241010	094400	772728	900	900	900	900	0
578	20241010	094300	772728	900	900	900	900	3
579	20241010	094200	770028	900	900	900	900	2
580	20241010	094100	768228	900	900	900	900	0
581	20241010	094000	768228	900	900	900	900	0
582	20241010	093900	768228	900	900	900	900	0
583	20241010	093800	768228	900	900	900	900	0
584	20241010	093700	768228	900	900	900	900	0
585	20241010	093600	768228	900	900	900	900	0
586	20241010	093500	768228	900	900	900	900	4
587	20241010	093400	764628	900	900	900	900	0
588	20241010	093300	764628	900	900	900	900	0
589	20241010	093200	764628	900	900	900	900	1
590	20241010	093100	763728	896	896	896	896	0
591	20241010	093000	763728	896	896	896	896	0
592	20241010	092900	763728	896	896	896	896	56
593	20241010	092800	713552	896	896	896	896	0
594	20241010	092700	713552	896	896	896	896	0
595	20241010	092600	713552	896	896	896	896	0
596	20241010	092500	713552	896	896	896	896	0
597	20241010	092400	713552	896	896	896	896	0
598	20241010	092300	713552	896	896	896	896	0
599	20241010	092200	713552	896	896	896	896	0
600	20241010	092100	713552	896	896	896	896	0
601	20241010	092000	713552	896	896	896	896	0
602	20241010	091900	713552	896	896	896	896	0
603	20241010	091800	713552	896	896	896	896	0
604	20241010	091700	713552	896	896	896	896	0
605	20241010	091600	713552	896	896	896	896	0
606	20241010	091500	713552	896	896	896	896	0
607	20241010	091400	713552	896	896	896	896	0
608	20241010	091300	713552	896	896	896	896	0
609	20241010	091200	713552	896	898	898	896	446
610	20241010	091100	313411	898	898	898	898	0
611	20241010	091000	313411	898	898	898	898	0
612	20241010	090900	313411	898	898	898	898	0
613	20241010	090800	313411	898	898	898	898	0
614	20241010	090700	313411	898	898	898	898	0
615	20241010	090600	313411	898	898	898	898	346
616	20241010	090500	2703	901	901	901	901	0
617	20241010	090400	2703	901	901	901	901	0
618	20241010	090300	2703	901	901	901	901	0
619	20241010	090200	2703	901	901	901	901	0
620	20241010	090100	2703	901	901	901	901	0
621	20241010	090000	2703	901	901	901	901	3