KissMeData/043340/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192700	10847698	485	485	485	485	3213
3	20241016	192600	10847698	485	485	485	485	0
4	20241016	192500	10847698	485	485	485	485	0
5	20241016	192400	10847698	485	485	485	485	0
6	20241016	192300	10847698	485	485	485	485	0
7	20241016	192200	10847698	485	485	485	485	0
8	20241016	192100	10847698	485	485	485	485	0
9	20241016	192000	10847698	485	485	485	485	0
10	20241016	191900	10847698	485	485	485	485	0
11	20241016	191800	10847698	485	485	485	485	0
12	20241016	191700	10847698	485	485	485	485	0
13	20241016	191600	10847698	485	485	485	485	0
14	20241016	191500	10847698	485	485	485	485	0
15	20241016	191400	10847698	485	485	485	485	0
16	20241016	191300	10847698	485	485	485	485	0
17	20241016	191200	10847698	485	485	485	485	0
18	20241016	191100	10847698	485	485	485	485	0
19	20241016	191000	10847698	485	485	485	485	0
20	20241016	190900	10847698	485	485	485	485	0
21	20241016	190800	10847698	485	485	485	485	0
22	20241016	190700	10847698	485	485	485	485	0
23	20241016	190600	10847698	485	485	485	485	0
24	20241016	190500	10847698	485	485	485	485	0
25	20241016	190400	10847698	485	485	485	485	0
26	20241016	190300	10847698	485	485	485	485	0
27	20241016	190200	10847698	485	485	485	485	0
28	20241016	190100	10847698	485	485	485	485	0
29	20241016	190000	10847698	485	485	485	485	0
30	20241016	185900	10847698	485	485	485	485	0
31	20241016	185800	10847698	485	485	485	485	0
32	20241016	185700	10847698	485	485	485	485	3213
33	20241016	185600	10847698	485	485	485	485	0
34	20241016	185500	10847698	485	485	485	485	0
35	20241016	185400	10847698	485	485	485	485	0
36	20241016	185300	10847698	485	485	485	485	0
37	20241016	185200	10847698	485	485	485	485	0
38	20241016	185100	10847698	485	485	485	485	0
39	20241016	185000	10847698	485	485	485	485	0
40	20241016	184900	10847698	485	485	485	485	0
41	20241016	184800	10847698	485	485	485	485	0
42	20241016	184700	10847698	485	485	485	485	0
43	20241016	184600	10847698	485	485	485	485	0
44	20241016	184500	10847698	485	485	485	485	0
45	20241016	184400	10847698	485	485	485	485	0
46	20241016	184300	10847698	485	485	485	485	0
47	20241016	184200	10847698	485	485	485	485	0
48	20241016	184100	10847698	485	485	485	485	0
49	20241016	184000	10847698	485	485	485	485	0
50	20241016	183900	10847698	485	485	485	485	0
51	20241016	183800	10847698	485	485	485	485	0
52	20241016	183700	10847698	485	485	485	485	0
53	20241016	183600	10847698	485	485	485	485	0
54	20241016	183500	10847698	485	485	485	485	0
55	20241016	183400	10847698	485	485	485	485	0
56	20241016	183300	10847698	485	485	485	485	0
57	20241016	183200	10847698	485	485	485	485	0
58	20241016	183100	10847698	485	485	485	485	0
59	20241016	183000	10847698	485	485	485	485	0
60	20241016	182900	10847698	485	485	485	485	0
61	20241016	182800	10847698	485	485	485	485	0
62	20241016	182700	10847698	485	485	485	485	3213
63	20241016	182600	10847698	485	485	485	485	0
64	20241016	182500	10847698	485	485	485	485	0
65	20241016	182400	10847698	485	485	485	485	0
66	20241016	182300	10847698	485	485	485	485	0
67	20241016	182200	10847698	485	485	485	485	0
68	20241016	182100	10847698	485	485	485	485	0
69	20241016	182000	10847698	485	485	485	485	0
70	20241016	181900	10847698	485	485	485	485	0
71	20241016	181800	10847698	485	485	485	485	0
72	20241016	181700	10847698	485	485	485	485	0
73	20241016	181600	10847698	485	485	485	485	0
74	20241016	181500	10847698	485	485	485	485	0
75	20241016	181400	10847698	485	485	485	485	0
76	20241016	181300	10847698	485	485	485	485	0
77	20241016	181200	10847698	485	485	485	485	0
78	20241016	181100	10847698	485	485	485	485	0
79	20241016	181000	10847698	485	485	485	485	0
80	20241016	180900	10847698	485	485	485	485	0
81	20241016	180800	10847698	485	485	485	485	0
82	20241016	180700	10847698	485	485	485	485	0
83	20241016	180600	10847698	485	485	485	485	0
84	20241016	180500	10847698	485	485	485	485	0
85	20241016	180400	10847698	485	485	485	485	0
86	20241016	180300	10847698	485	485	485	485	0
87	20241016	180200	10847698	485	485	485	485	0
88	20241016	180100	10847698	485	485	485	485	0
89	20241016	180000	10847698	485	485	485	485	0
90	20241016	175900	10847698	485	485	485	485	0
91	20241016	175800	10847698	485	485	485	485	0
92	20241016	175700	10847698	485	485	485	485	3213
93	20241016	175600	10847698	485	485	485	485	0
94	20241016	175500	10847698	485	485	485	485	0
95	20241016	175400	10847698	485	485	485	485	0
96	20241016	175300	10847698	485	485	485	485	0
97	20241016	175200	10847698	485	485	485	485	0
98	20241016	175100	10847698	485	485	485	485	0
99	20241016	175000	10847698	485	485	485	485	0
100	20241016	174900	10847698	485	485	485	485	0
101	20241016	174800	10847698	485	485	485	485	0
102	20241016	174700	10847698	485	485	485	485	0
103	20241016	174600	10847698	485	485	485	485	0
104	20241016	174500	10847698	485	485	485	485	0
105	20241016	174400	10847698	485	485	485	485	0
106	20241016	174300	10847698	485	485	485	485	0
107	20241016	174200	10847698	485	485	485	485	0
108	20241016	174100	10847698	485	485	485	485	0
109	20241016	174000	10847698	485	485	485	485	0
110	20241016	173900	10847698	485	485	485	485	0
111	20241016	173800	10847698	485	485	485	485	0
112	20241016	173700	10847698	485	485	485	485	0
113	20241016	173600	10847698	485	485	485	485	0
114	20241016	173500	10847698	485	485	485	485	0
115	20241016	173400	10847698	485	485	485	485	0
116	20241016	173300	10847698	485	485	485	485	0
117	20241016	173200	10847698	485	485	485	485	0
118	20241016	173100	10847698	485	485	485	485	0
119	20241016	173000	10847698	485	485	485	485	0
120	20241016	172900	10847698	485	485	485	485	0
121	20241016	172800	10847698	485	485	485	485	0
122	20241016	172700	10847698	485	485	485	485	3213
123	20241016	172600	10847698	485	485	485	485	0
124	20241016	172500	10847698	485	485	485	485	0
125	20241016	172400	10847698	485	485	485	485	0
126	20241016	172300	10847698	485	485	485	485	0
127	20241016	172200	10847698	485	485	485	485	0
128	20241016	172100	10847698	485	485	485	485	0
129	20241016	172000	10847698	485	485	485	485	0
130	20241016	171900	10847698	485	485	485	485	0
131	20241016	171800	10847698	485	485	485	485	0
132	20241016	171700	10847698	485	485	485	485	0
133	20241016	171600	10847698	485	485	485	485	0
134	20241016	171500	10847698	485	485	485	485	0
135	20241016	171400	10847698	485	485	485	485	0
136	20241016	171300	10847698	485	485	485	485	0
137	20241016	171200	10847698	485	485	485	485	0
138	20241016	171100	10847698	485	485	485	485	0
139	20241016	171000	10847698	485	485	485	485	0
140	20241016	170900	10847698	485	485	485	485	0
141	20241016	170800	10847698	485	485	485	485	0
142	20241016	170700	10847698	485	485	485	485	0
143	20241016	170600	10847698	485	485	485	485	0
144	20241016	170500	10847698	485	485	485	485	0
145	20241016	170400	10847698	485	485	485	485	0
146	20241016	170300	10847698	485	485	485	485	0
147	20241016	170200	10847698	485	485	485	485	0
148	20241016	170100	10847698	485	485	485	485	0
149	20241016	170000	10847698	485	485	485	485	0
150	20241016	165900	10847698	485	485	485	485	0
151	20241016	165800	10847698	485	485	485	485	0
152	20241016	165700	10847698	485	485	485	485	3213
153	20241016	165600	10847698	485	485	485	485	0
154	20241016	165500	10847698	485	485	485	485	0
155	20241016	165400	10847698	485	485	485	485	0
156	20241016	165300	10847698	485	485	485	485	0
157	20241016	165200	10847698	485	485	485	485	0
158	20241016	165100	10847698	485	485	485	485	0
159	20241016	165000	10847698	485	485	485	485	0
160	20241016	164900	10847698	485	485	485	485	0
161	20241016	164800	10847698	485	485	485	485	0
162	20241016	164700	10847698	485	485	485	485	0
163	20241016	164600	10847698	485	485	485	485	0
164	20241016	164500	10847698	485	485	485	485	0
165	20241016	164400	10847698	485	485	485	485	0
166	20241016	164300	10847698	485	485	485	485	0
167	20241016	164200	10847698	485	485	485	485	0
168	20241016	164100	10847698	485	485	485	485	0
169	20241016	164000	10847698	485	485	485	485	0
170	20241016	163900	10847698	485	485	485	485	0
171	20241016	163800	10847698	485	485	485	485	0
172	20241016	163700	10847698	485	485	485	485	0
173	20241016	163600	10847698	485	485	485	485	0
174	20241016	163500	10847698	485	485	485	485	0
175	20241016	163400	10847698	485	485	485	485	0
176	20241016	163300	10847698	485	485	485	485	0
177	20241016	163200	10847698	485	485	485	485	0
178	20241016	163100	10847698	485	485	485	485	0
179	20241016	163000	10847698	485	485	485	485	0
180	20241016	162900	10847698	485	485	485	485	0
181	20241016	162800	10847698	485	485	485	485	0
182	20241016	162700	10847698	485	485	485	485	3213
183	20241016	162600	10847698	485	485	485	485	0
184	20241016	162500	10847698	485	485	485	485	0
185	20241016	162400	10847698	485	485	485	485	0
186	20241016	162300	10847698	485	485	485	485	0
187	20241016	162200	10847698	485	485	485	485	0
188	20241016	162100	10847698	485	485	485	485	0
189	20241016	162000	10847698	485	485	485	485	0
190	20241016	161900	10847698	485	485	485	485	0
191	20241016	161800	10847698	485	485	485	485	0
192	20241016	161700	10847698	485	485	485	485	0
193	20241016	161600	10847698	485	485	485	485	0
194	20241016	161500	10847698	485	485	485	485	0
195	20241016	161400	10847698	485	485	485	485	0
196	20241016	161300	10847698	485	485	485	485	0
197	20241016	161200	10847698	485	485	485	485	0
198	20241016	161100	10847698	485	485	485	485	0
199	20241016	161000	10847698	485	485	485	485	0
200	20241016	160900	10847698	485	485	485	485	0
201	20241016	160800	10847698	485	485	485	485	0
202	20241016	160700	10847698	485	485	485	485	0
203	20241016	160600	10847698	485	485	485	485	0
204	20241016	160500	10847698	485	485	485	485	0
205	20241016	160400	10847698	485	485	485	485	0
206	20241016	160300	10847698	485	485	485	485	0
207	20241016	160200	10847698	485	485	485	485	0
208	20241016	160100	10847698	485	485	485	485	0
209	20241016	160000	10847698	485	485	485	485	0
210	20241016	155900	10847698	485	485	485	485	0
211	20241016	155800	10847698	485	485	485	485	0
212	20241016	155700	10847698	485	485	485	485	3213
213	20241016	155600	10847698	485	485	485	485	0
214	20241016	155500	10847698	485	485	485	485	0
215	20241016	155400	10847698	485	485	485	485	0
216	20241016	155300	10847698	485	485	485	485	0
217	20241016	155200	10847698	485	485	485	485	0
218	20241016	155100	10847698	485	485	485	485	0
219	20241016	155000	10847698	485	485	485	485	0
220	20241016	154900	10847698	485	485	485	485	0
221	20241016	154800	10847698	485	485	485	485	0
222	20241016	154700	10847698	485	485	485	485	0
223	20241016	154600	10847698	485	485	485	485	0
224	20241016	154500	10847698	485	485	485	485	0
225	20241016	154400	10847698	485	485	485	485	0
226	20241016	154300	10847698	485	485	485	485	0
227	20241016	154200	10847698	485	485	485	485	0
228	20241016	154100	10847698	485	485	485	485	0
229	20241016	154000	10847698	485	485	485	485	0
230	20241016	153900	10847698	485	485	485	485	0
231	20241016	153800	10847698	485	485	485	485	0
232	20241016	153700	10847698	485	485	485	485	0
233	20241016	153600	10847698	485	485	485	485	0
234	20241016	153500	10847698	485	485	485	485	0
235	20241016	153400	10847698	485	485	485	485	0
236	20241016	153300	10847698	485	485	485	485	0
237	20241016	153200	10847698	485	485	485	485	0
238	20241016	153100	10847698	485	485	485	485	0
239	20241016	153000	10847698	485	485	485	485	3213
240	20241016	152900	9289393	497	497	497	497	0
241	20241016	152800	9289393	497	497	497	497	0
242	20241016	152700	9289393	497	497	497	497	0
243	20241016	152600	9289393	497	497	497	497	0
244	20241016	152500	9289393	497	497	497	497	0
245	20241016	152400	9289393	497	497	497	497	0
246	20241016	152300	9289393	497	497	497	497	0
247	20241016	152200	9289393	497	497	497	497	0
248	20241016	152100	9289393	497	497	497	497	0
249	20241016	152000	9289393	497	497	497	497	0
250	20241016	151900	9289393	497	497	497	497	0
251	20241016	151800	9289393	497	497	497	497	0
252	20241016	151700	9289393	497	497	497	497	0
253	20241016	151600	9289393	497	497	497	497	0
254	20241016	151500	9289393	497	497	497	497	0
255	20241016	151400	9289393	497	497	497	497	0
256	20241016	151300	9289393	497	497	497	497	0
257	20241016	151200	9289393	497	497	497	497	0
258	20241016	151100	9289393	497	497	497	497	0
259	20241016	151000	9289393	497	497	497	497	0
260	20241016	150900	9289393	497	497	497	497	0
261	20241016	150800	9289393	497	497	497	497	0
262	20241016	150700	9289393	497	497	497	497	0
263	20241016	150600	9289393	497	497	497	497	0
264	20241016	150500	9289393	497	497	497	497	0
265	20241016	150400	9289393	497	497	497	497	0
266	20241016	150300	9289393	497	497	497	497	0
267	20241016	150200	9289393	497	497	497	497	72
268	20241016	150100	9253609	497	497	497	497	0
269	20241016	150000	9253609	497	497	497	497	0
270	20241016	145900	9253609	497	497	497	497	0
271	20241016	145800	9253609	497	497	497	497	1
272	20241016	145700	9253112	489	489	489	489	0
273	20241016	145600	9253112	489	489	489	489	0
274	20241016	145500	9253112	489	489	489	489	0
275	20241016	145400	9253112	489	489	489	489	0
276	20241016	145300	9253112	489	492	492	489	600
277	20241016	145200	8958801	492	492	492	492	0
278	20241016	145100	8958801	492	492	492	492	0
279	20241016	145000	8958801	492	492	492	492	0
280	20241016	144900	8958801	492	492	492	492	0
281	20241016	144800	8958801	492	492	492	492	0
282	20241016	144700	8958801	492	492	492	492	4
283	20241016	144600	8956833	500	500	500	500	0
284	20241016	144500	8956833	500	500	500	500	0
285	20241016	144400	8956833	500	500	500	500	0
286	20241016	144300	8956833	500	500	500	500	0
287	20241016	144200	8956833	500	500	500	500	0
288	20241016	144100	8956833	500	500	500	500	0
289	20241016	144000	8956833	500	500	500	500	0
290	20241016	143900	8956833	500	500	500	500	0
291	20241016	143800	8956833	500	500	500	500	0
292	20241016	143700	8956833	500	497	500	497	10
293	20241016	143600	8951860	490	490	490	490	0
294	20241016	143500	8951860	490	490	490	490	0
295	20241016	143400	8951860	490	490	490	490	0
296	20241016	143300	8951860	490	495	495	490	700
297	20241016	143200	8606360	497	497	497	497	1
298	20241016	143100	8605863	500	500	500	500	0
299	20241016	143000	8605863	500	500	500	500	0
300	20241016	142900	8605863	500	500	500	500	0
301	20241016	142800	8605863	500	500	500	500	0
302	20241016	142700	8605863	500	500	500	500	0
303	20241016	142600	8605863	500	500	500	500	0
304	20241016	142500	8605863	500	500	500	500	0
305	20241016	142400	8605863	500	500	500	500	0
306	20241016	142300	8605863	500	500	500	500	1
307	20241016	142200	8605363	488	488	488	488	0
308	20241016	142100	8605363	488	488	488	488	0
309	20241016	142000	8605363	488	498	498	488	7490
310	20241016	141900	4916844	504	504	504	504	0
311	20241016	141800	4916844	504	504	504	504	0
312	20241016	141700	4916844	504	504	504	504	0
313	20241016	141600	4916844	504	504	504	504	0
314	20241016	141500	4916844	504	504	504	504	0
315	20241016	141400	4916844	504	504	504	504	0
316	20241016	141300	4916844	504	504	504	504	0
317	20241016	141200	4916844	504	504	504	504	0
318	20241016	141100	4916844	504	504	504	504	0
319	20241016	141000	4916844	504	504	504	504	0
320	20241016	140900	4916844	504	499	504	498	2151
321	20241016	140800	3845597	499	499	499	499	499
322	20241016	140700	3596596	500	500	500	500	0
323	20241016	140600	3596596	500	500	500	500	0
324	20241016	140500	3596596	500	500	500	500	0
325	20241016	140400	3596596	500	500	500	500	0
326	20241016	140300	3596596	500	500	500	500	0
327	20241016	140200	3596596	500	500	500	500	0
328	20241016	140100	3596596	500	500	500	500	0
329	20241016	140000	3596596	500	500	500	500	0
330	20241016	135900	3596596	500	500	500	500	0
331	20241016	135800	3596596	500	500	500	500	0
332	20241016	135700	3596596	500	500	500	500	0
333	20241016	135600	3596596	500	500	500	500	1006
334	20241016	135500	3093596	504	504	504	504	0
335	20241016	135400	3093596	504	504	504	504	0
336	20241016	135300	3093596	504	504	504	504	0
337	20241016	135200	3093596	504	504	504	504	0
338	20241016	135100	3093596	504	504	504	504	0
339	20241016	135000	3093596	504	504	504	504	0
340	20241016	134900	3093596	504	504	504	504	1
341	20241016	134800	3093092	504	504	504	504	100
342	20241016	134700	3042692	504	504	504	504	0
343	20241016	134600	3042692	504	504	504	504	0
344	20241016	134500	3042692	504	504	504	504	0
345	20241016	134400	3042692	504	504	504	504	0
346	20241016	134300	3042692	504	504	504	504	0
347	20241016	134200	3042692	504	504	504	504	0
348	20241016	134100	3042692	504	504	504	504	0
349	20241016	134000	3042692	504	504	504	504	0
350	20241016	133900	3042692	504	504	504	504	0
351	20241016	133800	3042692	504	504	504	504	0
352	20241016	133700	3042692	504	504	504	504	0
353	20241016	133600	3042692	504	504	504	504	0
354	20241016	133500	3042692	504	504	504	504	0
355	20241016	133400	3042692	504	504	504	504	0
356	20241016	133300	3042692	504	504	504	504	0
357	20241016	133200	3042692	504	504	504	504	0
358	20241016	133100	3042692	504	504	504	504	0
359	20241016	133000	3042692	504	504	504	504	0
360	20241016	132900	3042692	504	504	504	504	0
361	20241016	132800	3042692	504	504	504	504	0
362	20241016	132700	3042692	504	504	504	504	0
363	20241016	132600	3042692	504	504	504	504	0
364	20241016	132500	3042692	504	504	504	504	0
365	20241016	132400	3042692	504	504	504	504	0
366	20241016	132300	3042692	504	504	504	504	0
367	20241016	132200	3042692	504	504	504	504	0
368	20241016	132100	3042692	504	504	504	504	0
369	20241016	132000	3042692	504	504	504	504	0
370	20241016	131900	3042692	504	504	504	504	0
371	20241016	131800	3042692	504	504	504	504	0
372	20241016	131700	3042692	504	504	504	504	0
373	20241016	131600	3042692	504	504	504	504	0
374	20241016	131500	3042692	504	504	504	504	0
375	20241016	131400	3042692	504	504	504	504	0
376	20241016	131300	3042692	504	504	504	504	0
377	20241016	131200	3042692	504	504	504	504	0
378	20241016	131100	3042692	504	504	504	504	0
379	20241016	131000	3042692	504	504	504	504	0
380	20241016	130900	3042692	504	504	504	504	0
381	20241016	130800	3042692	504	504	504	504	0
382	20241016	130700	3042692	504	504	504	504	0
383	20241016	130600	3042692	504	504	504	504	0
384	20241016	130500	3042692	504	504	504	504	0
385	20241016	130400	3042692	504	504	504	504	0
386	20241016	130300	3042692	504	504	504	504	0
387	20241016	130200	3042692	504	504	504	504	0
388	20241016	130100	3042692	504	504	504	504	0
389	20241016	130000	3042692	504	504	504	504	0
390	20241016	125900	3042692	504	504	504	504	0
391	20241016	125800	3042692	504	504	504	504	0
392	20241016	125700	3042692	504	504	504	504	0
393	20241016	125600	3042692	504	504	504	504	0
394	20241016	125500	3042692	504	504	504	504	0
395	20241016	125400	3042692	504	504	504	504	0
396	20241016	125300	3042692	504	504	504	504	0
397	20241016	125200	3042692	504	504	504	504	0
398	20241016	125100	3042692	504	504	504	504	0
399	20241016	125000	3042692	504	504	504	504	0
400	20241016	124900	3042692	504	504	504	504	0
401	20241016	124800	3042692	504	504	504	504	0
402	20241016	124700	3042692	504	504	504	504	0
403	20241016	124600	3042692	504	504	504	504	0
404	20241016	124500	3042692	504	504	504	504	0
405	20241016	124400	3042692	504	504	504	504	0
406	20241016	124300	3042692	504	504	504	504	0
407	20241016	124200	3042692	504	504	504	504	0
408	20241016	124100	3042692	504	504	504	504	0
409	20241016	124000	3042692	504	504	504	504	1
410	20241016	123900	3042188	500	500	500	500	0
411	20241016	123800	3042188	500	500	500	500	0
412	20241016	123700	3042188	500	500	500	500	0
413	20241016	123600	3042188	500	500	500	500	0
414	20241016	123500	3042188	500	500	500	500	0
415	20241016	123400	3042188	500	500	500	500	2437
416	20241016	123300	1823688	504	504	504	504	0
417	20241016	123200	1823688	504	504	504	504	0
418	20241016	123100	1823688	504	504	504	504	0
419	20241016	123000	1823688	504	504	504	504	0
420	20241016	122900	1823688	504	504	504	504	0
421	20241016	122800	1823688	504	504	504	504	0
422	20241016	122700	1823688	504	504	504	504	0
423	20241016	122600	1823688	504	504	504	504	0
424	20241016	122500	1823688	504	504	504	504	0
425	20241016	122400	1823688	504	504	504	504	0
426	20241016	122300	1823688	504	504	504	504	0
427	20241016	122200	1823688	504	504	504	504	0
428	20241016	122100	1823688	504	504	504	504	0
429	20241016	122000	1823688	504	504	504	504	0
430	20241016	121900	1823688	504	504	504	504	0
431	20241016	121800	1823688	504	504	504	504	0
432	20241016	121700	1823688	504	504	504	504	0
433	20241016	121600	1823688	504	504	504	504	0
434	20241016	121500	1823688	504	504	504	504	0
435	20241016	121400	1823688	504	504	504	504	0
436	20241016	121300	1823688	504	504	504	504	0
437	20241016	121200	1823688	504	504	504	504	0
438	20241016	121100	1823688	504	504	504	504	0
439	20241016	121000	1823688	504	504	504	504	0
440	20241016	120900	1823688	504	504	504	504	0
441	20241016	120800	1823688	504	504	504	504	0
442	20241016	120700	1823688	504	504	504	504	0
443	20241016	120600	1823688	504	504	504	504	0
444	20241016	120500	1823688	504	504	504	504	0
445	20241016	120400	1823688	504	504	504	504	0
446	20241016	120300	1823688	504	504	504	504	0
447	20241016	120200	1823688	504	504	504	504	0
448	20241016	120100	1823688	504	504	504	504	0
449	20241016	120000	1823688	504	504	504	504	0
450	20241016	115900	1823688	504	504	504	504	0
451	20241016	115800	1823688	504	504	504	504	0
452	20241016	115700	1823688	504	504	504	504	0
453	20241016	115600	1823688	504	504	504	504	0
454	20241016	115500	1823688	504	504	504	504	0
455	20241016	115400	1823688	504	505	505	504	68
456	20241016	115300	1789415	504	504	504	504	100
457	20241016	115200	1739015	505	504	505	504	335
458	20241016	115100	1570173	500	500	500	500	0
459	20241016	115000	1570173	500	500	500	500	1400
460	20241016	114900	870173	504	504	504	504	4
461	20241016	114800	868157	504	504	504	504	0
462	20241016	114700	868157	504	504	504	504	0
463	20241016	114600	868157	504	504	504	504	0
464	20241016	114500	868157	504	504	504	504	0
465	20241016	114400	868157	504	504	504	504	0
466	20241016	114300	868157	504	504	504	504	0
467	20241016	114200	868157	504	504	504	504	0
468	20241016	114100	868157	504	504	504	504	0
469	20241016	114000	868157	504	504	504	504	3
470	20241016	113900	866645	504	504	504	504	0
471	20241016	113800	866645	504	504	504	504	0
472	20241016	113700	866645	504	504	504	504	0
473	20241016	113600	866645	504	504	504	504	0
474	20241016	113500	866645	504	504	504	504	0
475	20241016	113400	866645	504	504	504	504	0
476	20241016	113300	866645	504	504	504	504	0
477	20241016	113200	866645	504	504	504	504	0
478	20241016	113100	866645	504	504	504	504	0
479	20241016	113000	866645	504	504	504	504	0
480	20241016	112900	866645	504	504	504	504	0
481	20241016	112800	866645	504	504	504	504	0
482	20241016	112700	866645	504	504	504	504	0
483	20241016	112600	866645	504	504	504	504	0
484	20241016	112500	866645	504	504	504	504	0
485	20241016	112400	866645	504	504	504	504	0
486	20241016	112300	866645	504	504	504	504	0
487	20241016	112200	866645	504	504	504	504	0
488	20241016	112100	866645	504	504	504	504	0
489	20241016	112000	866645	504	504	504	504	0
490	20241016	111900	866645	504	504	504	504	0
491	20241016	111800	866645	504	504	504	504	0
492	20241016	111700	866645	504	504	504	504	0
493	20241016	111600	866645	504	504	504	504	0
494	20241016	111500	866645	504	504	504	504	0
495	20241016	111400	866645	504	504	504	504	0
496	20241016	111300	866645	504	504	504	504	0
497	20241016	111200	866645	504	504	504	504	0
498	20241016	111100	866645	504	504	504	504	0
499	20241016	111000	866645	504	504	504	504	0
500	20241016	110900	866645	504	504	504	504	0
501	20241016	110800	866645	504	504	504	504	0
502	20241016	110700	866645	504	504	504	504	0
503	20241016	110600	866645	504	504	504	504	0
504	20241016	110500	866645	504	504	504	504	0
505	20241016	110400	866645	504	504	504	504	0
506	20241016	110300	866645	504	504	504	504	0
507	20241016	110200	866645	504	504	504	504	0
508	20241016	110100	866645	504	504	504	504	0
509	20241016	110000	866645	504	504	504	504	0
510	20241016	105900	866645	504	504	504	504	0
511	20241016	105800	866645	504	504	504	504	0
512	20241016	105700	866645	504	504	504	504	0
513	20241016	105600	866645	504	504	504	504	0
514	20241016	105500	866645	504	504	504	504	0
515	20241016	105400	866645	504	504	504	504	0
516	20241016	105300	866645	504	504	504	504	0
517	20241016	105200	866645	504	504	504	504	0
518	20241016	105100	866645	504	504	504	504	0
519	20241016	105000	866645	504	504	504	504	0
520	20241016	104900	866645	504	504	504	504	0
521	20241016	104800	866645	504	504	504	504	0
522	20241016	104700	866645	504	504	504	504	0
523	20241016	104600	866645	504	504	504	504	0
524	20241016	104500	866645	504	504	504	504	0
525	20241016	104400	866645	504	504	504	504	0
526	20241016	104300	866645	504	504	504	504	0
527	20241016	104200	866645	504	504	504	504	0
528	20241016	104100	866645	504	504	504	504	0
529	20241016	104000	866645	504	504	504	504	0
530	20241016	103900	866645	504	504	504	504	0
531	20241016	103800	866645	504	504	504	504	0
532	20241016	103700	866645	504	504	504	504	0
533	20241016	103600	866645	504	504	504	504	0
534	20241016	103500	866645	504	504	504	504	0
535	20241016	103400	866645	504	504	504	504	0
536	20241016	103300	866645	504	504	504	504	0
537	20241016	103200	866645	504	504	504	504	0
538	20241016	103100	866645	504	504	504	504	0
539	20241016	103000	866645	504	504	504	504	0
540	20241016	102900	866645	504	504	504	504	0
541	20241016	102800	866645	504	504	504	504	0
542	20241016	102700	866645	504	504	504	504	0
543	20241016	102600	866645	504	504	504	504	0
544	20241016	102500	866645	504	504	504	504	0
545	20241016	102400	866645	504	504	504	504	0
546	20241016	102300	866645	504	504	504	504	0
547	20241016	102200	866645	504	504	504	504	0
548	20241016	102100	866645	504	504	504	504	0
549	20241016	102000	866645	504	504	504	504	3
550	20241016	101900	865133	504	504	504	504	0
551	20241016	101800	865133	504	504	504	504	0
552	20241016	101700	865133	504	504	504	504	0
553	20241016	101600	865133	504	504	504	504	0
554	20241016	101500	865133	504	504	504	504	0
555	20241016	101400	865133	504	504	504	504	0
556	20241016	101300	865133	504	504	504	504	0
557	20241016	101200	865133	504	504	504	504	0
558	20241016	101100	865133	504	504	504	504	0
559	20241016	101000	865133	504	504	504	504	0
560	20241016	100900	865133	504	504	504	504	0
561	20241016	100800	865133	504	504	504	504	0
562	20241016	100700	865133	504	504	504	504	0
563	20241016	100600	865133	504	504	504	504	0
564	20241016	100500	865133	504	504	504	504	0
565	20241016	100400	865133	504	504	504	504	0
566	20241016	100300	865133	504	504	504	504	2
567	20241016	100200	864125	503	503	503	503	0
568	20241016	100100	864125	503	503	503	503	0
569	20241016	100000	864125	503	503	503	503	0
570	20241016	095900	864125	503	503	503	503	0
571	20241016	095800	864125	503	503	503	503	0
572	20241016	095700	864125	503	503	503	503	0
573	20241016	095600	864125	503	503	503	503	0
574	20241016	095500	864125	503	503	503	503	0
575	20241016	095400	864125	503	503	503	503	0
576	20241016	095300	864125	503	503	503	503	0
577	20241016	095200	864125	503	503	503	503	0
578	20241016	095100	864125	503	503	503	503	0
579	20241016	095000	864125	503	503	503	503	0
580	20241016	094900	864125	503	503	503	503	0
581	20241016	094800	864125	503	503	503	503	0
582	20241016	094700	864125	503	503	503	503	2
583	20241016	094600	863119	503	503	503	503	0
584	20241016	094500	863119	503	503	503	503	0
585	20241016	094400	863119	503	503	503	503	0
586	20241016	094300	863119	503	503	503	503	0
587	20241016	094200	863119	503	503	503	503	5
588	20241016	094100	860604	503	503	503	503	11
589	20241016	094000	855071	503	503	503	503	0
590	20241016	093900	855071	503	503	503	503	0
591	20241016	093800	855071	503	503	503	503	0
592	20241016	093700	855071	503	503	503	503	0
593	20241016	093600	855071	503	503	503	503	0
594	20241016	093500	855071	503	503	503	503	0
595	20241016	093400	855071	503	503	503	503	0
596	20241016	093300	855071	503	503	503	503	0
597	20241016	093200	855071	503	503	503	503	0
598	20241016	093100	855071	503	503	503	503	0
599	20241016	093000	855071	503	503	503	503	0
600	20241016	092900	855071	503	503	503	503	0
601	20241016	092800	855071	503	503	503	503	0
602	20241016	092700	855071	503	503	503	503	0
603	20241016	092600	855071	503	503	503	503	1
604	20241016	092500	854568	498	498	498	498	0
605	20241016	092400	854568	498	498	498	498	0
606	20241016	092300	854568	498	498	498	498	0
607	20241016	092200	854568	498	498	498	498	0
608	20241016	092100	854568	498	498	498	498	0
609	20241016	092000	854568	498	498	498	498	0
610	20241016	091900	854568	498	498	498	498	0
611	20241016	091800	854568	498	498	498	498	1616
612	20241016	091700	49800	498	498	498	498	0
613	20241016	091600	49800	498	498	498	498	0
614	20241016	091500	49800	498	498	498	498	0
615	20241016	091400	49800	498	498	498	498	0
616	20241016	091300	49800	498	498	498	498	0
617	20241016	091200	49800	498	498	498	498	0
618	20241016	091100	49800	498	498	498	498	100
619	20241016	091000	0	504	504	504	504	0
620	20241016	090900	0	504	504	504	504	0
621	20241016	090800	0	504	504	504	504	0
622	20241016	090700	0	504	504	504	504	0
623	20241016	090600	0	504	504	504	504	0
624	20241016	090500	0	504	504	504	504	0
625	20241016	090400	0	504	504	504	504	0
626	20241016	090300	0	504	504	504	504	0
627	20241016	090200	0	504	504	504	504	0
628	20241016	090100	0	504	504	504	504	0
629	20241016	090000	0	504	504	504	504	0