KissMeData/097780/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200900	10534357	906	906	906	906	1061
3	20241011	200800	10534357	906	906	906	906	0
4	20241011	200700	10534357	906	906	906	906	0
5	20241011	200600	10534357	906	906	906	906	0
6	20241011	200500	10534357	906	906	906	906	0
7	20241011	200400	10534357	906	906	906	906	0
8	20241011	200300	10534357	906	906	906	906	0
9	20241011	200200	10534357	906	906	906	906	0
10	20241011	200100	10534357	906	906	906	906	0
11	20241011	200000	10534357	906	906	906	906	0
12	20241011	195900	10534357	906	906	906	906	0
13	20241011	195800	10534357	906	906	906	906	0
14	20241011	195700	10534357	906	906	906	906	0
15	20241011	195600	10534357	906	906	906	906	0
16	20241011	195500	10534357	906	906	906	906	0
17	20241011	195400	10534357	906	906	906	906	0
18	20241011	195300	10534357	906	906	906	906	0
19	20241011	195200	10534357	906	906	906	906	0
20	20241011	195100	10534357	906	906	906	906	0
21	20241011	195000	10534357	906	906	906	906	0
22	20241011	194900	10534357	906	906	906	906	0
23	20241011	194800	10534357	906	906	906	906	0
24	20241011	194700	10534357	906	906	906	906	0
25	20241011	194600	10534357	906	906	906	906	0
26	20241011	194500	10534357	906	906	906	906	0
27	20241011	194400	10534357	906	906	906	906	0
28	20241011	194300	10534357	906	906	906	906	0
29	20241011	194200	10534357	906	906	906	906	0
30	20241011	194100	10534357	906	906	906	906	0
31	20241011	194000	10534357	906	906	906	906	0
32	20241011	193900	10534357	906	906	906	906	1061
33	20241011	193800	10534357	906	906	906	906	0
34	20241011	193700	10534357	906	906	906	906	0
35	20241011	193600	10534357	906	906	906	906	0
36	20241011	193500	10534357	906	906	906	906	0
37	20241011	193400	10534357	906	906	906	906	0
38	20241011	193300	10534357	906	906	906	906	0
39	20241011	193200	10534357	906	906	906	906	0
40	20241011	193100	10534357	906	906	906	906	0
41	20241011	193000	10534357	906	906	906	906	0
42	20241011	192900	10534357	906	906	906	906	0
43	20241011	192800	10534357	906	906	906	906	0
44	20241011	192700	10534357	906	906	906	906	0
45	20241011	192600	10534357	906	906	906	906	0
46	20241011	192500	10534357	906	906	906	906	0
47	20241011	192400	10534357	906	906	906	906	0
48	20241011	192300	10534357	906	906	906	906	0
49	20241011	192200	10534357	906	906	906	906	0
50	20241011	192100	10534357	906	906	906	906	0
51	20241011	192000	10534357	906	906	906	906	0
52	20241011	191900	10534357	906	906	906	906	0
53	20241011	191800	10534357	906	906	906	906	0
54	20241011	191700	10534357	906	906	906	906	0
55	20241011	191600	10534357	906	906	906	906	0
56	20241011	191500	10534357	906	906	906	906	0
57	20241011	191400	10534357	906	906	906	906	0
58	20241011	191300	10534357	906	906	906	906	0
59	20241011	191200	10534357	906	906	906	906	0
60	20241011	191100	10534357	906	906	906	906	0
61	20241011	191000	10534357	906	906	906	906	0
62	20241011	190900	10534357	906	906	906	906	1061
63	20241011	190800	10534357	906	906	906	906	0
64	20241011	190700	10534357	906	906	906	906	0
65	20241011	190600	10534357	906	906	906	906	0
66	20241011	190500	10534357	906	906	906	906	0
67	20241011	190400	10534357	906	906	906	906	0
68	20241011	190300	10534357	906	906	906	906	0
69	20241011	190200	10534357	906	906	906	906	0
70	20241011	190100	10534357	906	906	906	906	0
71	20241011	190000	10534357	906	906	906	906	0
72	20241011	185900	10534357	906	906	906	906	0
73	20241011	185800	10534357	906	906	906	906	0
74	20241011	185700	10534357	906	906	906	906	0
75	20241011	185600	10534357	906	906	906	906	0
76	20241011	185500	10534357	906	906	906	906	0
77	20241011	185400	10534357	906	906	906	906	0
78	20241011	185300	10534357	906	906	906	906	0
79	20241011	185200	10534357	906	906	906	906	0
80	20241011	185100	10534357	906	906	906	906	0
81	20241011	185000	10534357	906	906	906	906	0
82	20241011	184900	10534357	906	906	906	906	0
83	20241011	184800	10534357	906	906	906	906	0
84	20241011	184700	10534357	906	906	906	906	0
85	20241011	184600	10534357	906	906	906	906	0
86	20241011	184500	10534357	906	906	906	906	0
87	20241011	184400	10534357	906	906	906	906	0
88	20241011	184300	10534357	906	906	906	906	0
89	20241011	184200	10534357	906	906	906	906	0
90	20241011	184100	10534357	906	906	906	906	0
91	20241011	184000	10534357	906	906	906	906	0
92	20241011	183900	10534357	906	906	906	906	1061
93	20241011	183800	10534357	906	906	906	906	0
94	20241011	183700	10534357	906	906	906	906	0
95	20241011	183600	10534357	906	906	906	906	0
96	20241011	183500	10534357	906	906	906	906	0
97	20241011	183400	10534357	906	906	906	906	0
98	20241011	183300	10534357	906	906	906	906	0
99	20241011	183200	10534357	906	906	906	906	0
100	20241011	183100	10534357	906	906	906	906	0
101	20241011	183000	10534357	906	906	906	906	0
102	20241011	182900	10534357	906	906	906	906	0
103	20241011	182800	10534357	906	906	906	906	0
104	20241011	182700	10534357	906	906	906	906	0
105	20241011	182600	10534357	906	906	906	906	0
106	20241011	182500	10534357	906	906	906	906	0
107	20241011	182400	10534357	906	906	906	906	0
108	20241011	182300	10534357	906	906	906	906	0
109	20241011	182200	10534357	906	906	906	906	0
110	20241011	182100	10534357	906	906	906	906	0
111	20241011	182000	10534357	906	906	906	906	0
112	20241011	181900	10534357	906	906	906	906	0
113	20241011	181800	10534357	906	906	906	906	0
114	20241011	181700	10534357	906	906	906	906	0
115	20241011	181600	10534357	906	906	906	906	0
116	20241011	181500	10534357	906	906	906	906	0
117	20241011	181400	10534357	906	906	906	906	0
118	20241011	181300	10534357	906	906	906	906	0
119	20241011	181200	10534357	906	906	906	906	0
120	20241011	181100	10534357	906	906	906	906	0
121	20241011	181000	10534357	906	906	906	906	0
122	20241011	180900	10534357	906	906	906	906	1061
123	20241011	180800	10534357	906	906	906	906	0
124	20241011	180700	10534357	906	906	906	906	0
125	20241011	180600	10534357	906	906	906	906	0
126	20241011	180500	10534357	906	906	906	906	0
127	20241011	180400	10534357	906	906	906	906	0
128	20241011	180300	10534357	906	906	906	906	0
129	20241011	180200	10534357	906	906	906	906	0
130	20241011	180100	10534357	906	906	906	906	0
131	20241011	180000	10534357	906	906	906	906	0
132	20241011	175900	10534357	906	906	906	906	0
133	20241011	175800	10534357	906	906	906	906	0
134	20241011	175700	10534357	906	906	906	906	0
135	20241011	175600	10534357	906	906	906	906	0
136	20241011	175500	10534357	906	906	906	906	0
137	20241011	175400	10534357	906	906	906	906	0
138	20241011	175300	10534357	906	906	906	906	0
139	20241011	175200	10534357	906	906	906	906	0
140	20241011	175100	10534357	906	906	906	906	0
141	20241011	175000	10534357	906	906	906	906	0
142	20241011	174900	10534357	906	906	906	906	0
143	20241011	174800	10534357	906	906	906	906	0
144	20241011	174700	10534357	906	906	906	906	0
145	20241011	174600	10534357	906	906	906	906	0
146	20241011	174500	10534357	906	906	906	906	0
147	20241011	174400	10534357	906	906	906	906	0
148	20241011	174300	10534357	906	906	906	906	0
149	20241011	174200	10534357	906	906	906	906	0
150	20241011	174100	10534357	906	906	906	906	0
151	20241011	174000	10534357	906	906	906	906	0
152	20241011	173900	10534357	906	906	906	906	1061
153	20241011	173800	10534357	906	906	906	906	0
154	20241011	173700	10534357	906	906	906	906	0
155	20241011	173600	10534357	906	906	906	906	0
156	20241011	173500	10534357	906	906	906	906	0
157	20241011	173400	10534357	906	906	906	906	0
158	20241011	173300	10534357	906	906	906	906	0
159	20241011	173200	10534357	906	906	906	906	0
160	20241011	173100	10534357	906	906	906	906	0
161	20241011	173000	10534357	906	906	906	906	0
162	20241011	172900	10534357	906	906	906	906	0
163	20241011	172800	10534357	906	906	906	906	0
164	20241011	172700	10534357	906	906	906	906	0
165	20241011	172600	10534357	906	906	906	906	0
166	20241011	172500	10534357	906	906	906	906	0
167	20241011	172400	10534357	906	906	906	906	0
168	20241011	172300	10534357	906	906	906	906	0
169	20241011	172200	10534357	906	906	906	906	0
170	20241011	172100	10534357	906	906	906	906	0
171	20241011	172000	10534357	906	906	906	906	0
172	20241011	171900	10534357	906	906	906	906	0
173	20241011	171800	10534357	906	906	906	906	0
174	20241011	171700	10534357	906	906	906	906	0
175	20241011	171600	10534357	906	906	906	906	0
176	20241011	171500	10534357	906	906	906	906	0
177	20241011	171400	10534357	906	906	906	906	0
178	20241011	171300	10534357	906	906	906	906	0
179	20241011	171200	10534357	906	906	906	906	0
180	20241011	171100	10534357	906	906	906	906	0
181	20241011	171000	10534357	906	906	906	906	0
182	20241011	170900	10534357	906	906	906	906	1061
183	20241011	170800	10534357	906	906	906	906	0
184	20241011	170700	10534357	906	906	906	906	0
185	20241011	170600	10534357	906	906	906	906	0
186	20241011	170500	10534357	906	906	906	906	0
187	20241011	170400	10534357	906	906	906	906	0
188	20241011	170300	10534357	906	906	906	906	0
189	20241011	170200	10534357	906	906	906	906	0
190	20241011	170100	10534357	906	906	906	906	0
191	20241011	170000	10534357	906	906	906	906	0
192	20241011	165900	10534357	906	906	906	906	0
193	20241011	165800	10534357	906	906	906	906	0
194	20241011	165700	10534357	906	906	906	906	0
195	20241011	165600	10534357	906	906	906	906	0
196	20241011	165500	10534357	906	906	906	906	0
197	20241011	165400	10534357	906	906	906	906	0
198	20241011	165300	10534357	906	906	906	906	0
199	20241011	165200	10534357	906	906	906	906	0
200	20241011	165100	10534357	906	906	906	906	0
201	20241011	165000	10534357	906	906	906	906	0
202	20241011	164900	10534357	906	906	906	906	0
203	20241011	164800	10534357	906	906	906	906	0
204	20241011	164700	10534357	906	906	906	906	0
205	20241011	164600	10534357	906	906	906	906	0
206	20241011	164500	10534357	906	906	906	906	0
207	20241011	164400	10534357	906	906	906	906	0
208	20241011	164300	10534357	906	906	906	906	0
209	20241011	164200	10534357	906	906	906	906	0
210	20241011	164100	10534357	906	906	906	906	0
211	20241011	164000	10534357	906	906	906	906	0
212	20241011	163900	10534357	906	906	906	906	1061
213	20241011	163800	10534357	906	906	906	906	0
214	20241011	163700	10534357	906	906	906	906	0
215	20241011	163600	10534357	906	906	906	906	0
216	20241011	163500	10534357	906	906	906	906	0
217	20241011	163400	10534357	906	906	906	906	0
218	20241011	163300	10534357	906	906	906	906	0
219	20241011	163200	10534357	906	906	906	906	0
220	20241011	163100	10534357	906	906	906	906	0
221	20241011	163000	10534357	906	906	906	906	0
222	20241011	162900	10534357	906	906	906	906	0
223	20241011	162800	10534357	906	906	906	906	0
224	20241011	162700	10534357	906	906	906	906	0
225	20241011	162600	10534357	906	906	906	906	0
226	20241011	162500	10534357	906	906	906	906	0
227	20241011	162400	10534357	906	906	906	906	0
228	20241011	162300	10534357	906	906	906	906	0
229	20241011	162200	10534357	906	906	906	906	0
230	20241011	162100	10534357	906	906	906	906	0
231	20241011	162000	10534357	906	906	906	906	0
232	20241011	161900	10534357	906	906	906	906	0
233	20241011	161800	10534357	906	906	906	906	0
234	20241011	161700	10534357	906	906	906	906	0
235	20241011	161600	10534357	906	906	906	906	0
236	20241011	161500	10534357	906	906	906	906	0
237	20241011	161400	10534357	906	906	906	906	0
238	20241011	161300	10534357	906	906	906	906	0
239	20241011	161200	10534357	906	906	906	906	0
240	20241011	161100	10534357	906	906	906	906	0
241	20241011	161000	10534357	906	906	906	906	0
242	20241011	160900	10534357	906	906	906	906	1061
243	20241011	160800	10534357	906	906	906	906	0
244	20241011	160700	10534357	906	906	906	906	0
245	20241011	160600	10534357	906	906	906	906	0
246	20241011	160500	10534357	906	906	906	906	0
247	20241011	160400	10534357	906	906	906	906	0
248	20241011	160300	10534357	906	906	906	906	0
249	20241011	160200	10534357	906	906	906	906	0
250	20241011	160100	10534357	906	906	906	906	0
251	20241011	160000	10534357	906	906	906	906	0
252	20241011	155900	10534357	906	906	906	906	0
253	20241011	155800	10534357	906	906	906	906	0
254	20241011	155700	10534357	906	906	906	906	0
255	20241011	155600	10534357	906	906	906	906	0
256	20241011	155500	10534357	906	906	906	906	0
257	20241011	155400	10534357	906	906	906	906	0
258	20241011	155300	10534357	906	906	906	906	0
259	20241011	155200	10534357	906	906	906	906	0
260	20241011	155100	10534357	906	906	906	906	0
261	20241011	155000	10534357	906	906	906	906	0
262	20241011	154900	10534357	906	906	906	906	0
263	20241011	154800	10534357	906	906	906	906	0
264	20241011	154700	10534357	906	906	906	906	0
265	20241011	154600	10534357	906	906	906	906	0
266	20241011	154500	10534357	906	906	906	906	0
267	20241011	154400	10534357	906	906	906	906	0
268	20241011	154300	10534357	906	906	906	906	0
269	20241011	154200	10534357	906	906	906	906	0
270	20241011	154100	10534357	906	906	906	906	0
271	20241011	154000	10534357	906	906	906	906	0
272	20241011	153900	10534357	906	906	906	906	1061
273	20241011	153800	10534357	906	906	906	906	0
274	20241011	153700	10534357	906	906	906	906	0
275	20241011	153600	10534357	906	906	906	906	0
276	20241011	153500	10534357	906	906	906	906	0
277	20241011	153400	10534357	906	906	906	906	0
278	20241011	153300	10534357	906	906	906	906	0
279	20241011	153200	10534357	906	906	906	906	0
280	20241011	153100	10534357	906	906	906	906	0
281	20241011	153000	10534357	906	906	906	906	1061
282	20241011	152900	9573091	905	905	905	905	0
283	20241011	152800	9573091	905	905	905	905	0
284	20241011	152700	9573091	905	905	905	905	0
285	20241011	152600	9573091	905	905	905	905	0
286	20241011	152500	9573091	905	905	905	905	0
287	20241011	152400	9573091	905	905	905	905	0
288	20241011	152300	9573091	905	905	905	905	0
289	20241011	152200	9573091	905	905	905	905	0
290	20241011	152100	9573091	905	905	905	905	0
291	20241011	152000	9573091	905	905	905	905	0
292	20241011	151900	9573091	905	905	905	905	0
293	20241011	151800	9573091	905	905	905	905	0
294	20241011	151700	9573091	905	905	905	905	0
295	20241011	151600	9573091	905	905	905	905	50
296	20241011	151500	9527841	905	905	905	905	0
297	20241011	151400	9527841	905	905	905	905	0
298	20241011	151300	9527841	905	905	905	905	0
299	20241011	151200	9527841	905	905	905	905	635
300	20241011	151100	8953166	905	905	905	905	0
301	20241011	151000	8953166	905	905	905	905	0
302	20241011	150900	8953166	905	904	905	904	4
303	20241011	150800	8949548	905	905	905	905	7
304	20241011	150700	8943213	905	905	905	905	0
305	20241011	150600	8943213	905	905	905	905	50
306	20241011	150500	8897963	905	905	905	905	20
307	20241011	150400	8879863	905	905	905	905	599
308	20241011	150300	8337768	905	904	905	904	3
309	20241011	150200	8335054	905	905	905	905	0
310	20241011	150100	8335054	905	905	905	905	0
311	20241011	150000	8335054	905	905	905	905	0
312	20241011	145900	8335054	905	905	905	905	0
313	20241011	145800	8335054	905	905	905	905	0
314	20241011	145700	8335054	905	905	905	905	0
315	20241011	145600	8335054	905	905	905	905	0
316	20241011	145500	8335054	905	905	905	905	0
317	20241011	145400	8335054	905	905	905	905	0
318	20241011	145300	8335054	905	905	905	905	2
319	20241011	145200	8333244	904	904	904	904	1
320	20241011	145100	8332340	905	905	905	905	0
321	20241011	145000	8332340	905	905	905	905	0
322	20241011	144900	8332340	905	905	905	905	0
323	20241011	144800	8332340	905	905	905	905	4
324	20241011	144700	8328720	905	905	905	905	6
325	20241011	144600	8323290	905	905	905	905	0
326	20241011	144500	8323290	905	905	905	905	0
327	20241011	144400	8323290	905	905	905	905	0
328	20241011	144300	8323290	905	905	905	905	0
329	20241011	144200	8323290	905	905	905	905	0
330	20241011	144100	8323290	905	905	905	905	0
331	20241011	144000	8323290	905	905	905	905	0
332	20241011	143900	8323290	905	905	905	905	0
333	20241011	143800	8323290	905	905	905	905	2
334	20241011	143700	8321480	904	904	904	904	5
335	20241011	143600	8316960	905	905	905	905	0
336	20241011	143500	8316960	905	905	905	904	158
337	20241011	143400	8174070	905	905	905	905	0
338	20241011	143300	8174070	905	905	905	905	0
339	20241011	143200	8174070	905	905	905	905	0
340	20241011	143100	8174070	905	905	905	905	2
341	20241011	143000	8172260	904	904	904	904	71
342	20241011	142900	8108076	905	905	905	905	0
343	20241011	142800	8108076	905	905	905	905	0
344	20241011	142700	8108076	905	905	905	905	0
345	20241011	142600	8108076	905	905	905	905	0
346	20241011	142500	8108076	905	905	905	905	0
347	20241011	142400	8108076	905	905	905	905	0
348	20241011	142300	8108076	905	905	905	905	7
349	20241011	142200	8101741	905	905	905	905	0
350	20241011	142100	8101741	905	905	905	905	0
351	20241011	142000	8101741	905	905	905	905	0
352	20241011	141900	8101741	905	905	905	904	6
353	20241011	141800	8096313	904	905	905	904	62
354	20241011	141700	8040263	904	904	904	904	23
355	20241011	141600	8019471	905	905	905	905	0
356	20241011	141500	8019471	905	905	905	905	0
357	20241011	141400	8019471	905	905	905	905	0
358	20241011	141300	8019471	905	905	905	905	0
359	20241011	141200	8019471	905	905	905	905	0
360	20241011	141100	8019471	905	905	905	905	0
361	20241011	141000	8019471	905	905	905	905	0
362	20241011	140900	8019471	905	905	905	905	0
363	20241011	140800	8019471	905	905	905	905	0
364	20241011	140700	8019471	905	905	905	905	0
365	20241011	140600	8019471	905	905	905	905	0
366	20241011	140500	8019471	905	905	905	905	0
367	20241011	140400	8019471	905	905	905	905	2
368	20241011	140300	8017661	904	904	904	904	1
369	20241011	140200	8016757	905	905	905	905	0
370	20241011	140100	8016757	905	905	905	905	0
371	20241011	140000	8016757	905	905	905	905	0
372	20241011	135900	8016757	905	905	905	905	0
373	20241011	135800	8016757	905	905	905	905	0
374	20241011	135700	8016757	905	905	905	905	0
375	20241011	135600	8016757	905	905	905	905	0
376	20241011	135500	8016757	905	905	905	905	0
377	20241011	135400	8016757	905	905	905	905	0
378	20241011	135300	8016757	905	905	905	905	0
379	20241011	135200	8016757	905	905	905	905	0
380	20241011	135100	8016757	905	905	905	905	0
381	20241011	135000	8016757	905	905	905	905	0
382	20241011	134900	8016757	905	905	905	905	0
383	20241011	134800	8016757	905	905	905	905	0
384	20241011	134700	8016757	905	905	905	905	0
385	20241011	134600	8016757	905	905	905	905	0
386	20241011	134500	8016757	905	905	905	905	0
387	20241011	134400	8016757	905	905	905	905	2
388	20241011	134300	8014947	905	905	905	905	0
389	20241011	134200	8014947	905	905	905	905	0
390	20241011	134100	8014947	905	905	905	905	0
391	20241011	134000	8014947	905	905	905	905	32
392	20241011	133900	7985987	905	905	905	905	20
393	20241011	133800	7967887	905	905	905	905	60
394	20241011	133700	7913587	905	905	905	905	0
395	20241011	133600	7913587	905	905	905	905	0
396	20241011	133500	7913587	905	905	905	905	0
397	20241011	133400	7913587	905	905	905	905	0
398	20241011	133300	7913587	905	903	905	903	1114
399	20241011	133200	6907633	905	905	905	905	0
400	20241011	133100	6907633	905	903	905	903	113
401	20241011	133000	6805588	903	903	903	903	0
402	20241011	132900	6805588	903	903	903	903	0
403	20241011	132800	6805588	903	903	903	903	0
404	20241011	132700	6805588	903	903	903	903	30
405	20241011	132600	6778498	903	903	903	903	0
406	20241011	132500	6778498	903	903	903	903	0
407	20241011	132400	6778498	903	903	903	903	0
408	20241011	132300	6778498	903	903	903	903	6
409	20241011	132200	6773080	902	902	902	902	0
410	20241011	132100	6773080	902	902	902	902	13
411	20241011	132000	6761354	903	903	903	903	3
412	20241011	131900	6758645	903	903	903	903	0
413	20241011	131800	6758645	903	903	903	903	0
414	20241011	131700	6758645	903	903	903	903	10
415	20241011	131600	6749615	903	903	903	903	0
416	20241011	131500	6749615	903	903	903	903	1
417	20241011	131400	6748712	903	903	903	903	0
418	20241011	131300	6748712	903	903	903	903	2
419	20241011	131200	6746906	903	903	903	903	0
420	20241011	131100	6746906	903	903	903	903	0
421	20241011	131000	6746906	903	903	903	903	0
422	20241011	130900	6746906	903	903	903	902	52
423	20241011	130800	6699996	904	904	904	904	0
424	20241011	130700	6699996	904	904	904	904	344
425	20241011	130600	6389020	905	905	905	905	1
426	20241011	130500	6388115	905	905	905	905	0
427	20241011	130400	6388115	905	905	905	905	0
428	20241011	130300	6388115	905	905	905	905	0
429	20241011	130200	6388115	905	905	905	905	0
430	20241011	130100	6388115	905	905	905	905	0
431	20241011	130000	6388115	905	905	905	905	0
432	20241011	125900	6388115	905	905	905	905	0
433	20241011	125800	6388115	905	905	905	905	0
434	20241011	125700	6388115	905	905	905	905	0
435	20241011	125600	6388115	905	905	905	905	0
436	20241011	125500	6388115	905	905	905	905	0
437	20241011	125400	6388115	905	905	905	905	0
438	20241011	125300	6388115	905	905	905	905	0
439	20241011	125200	6388115	905	905	905	905	0
440	20241011	125100	6388115	905	905	905	905	0
441	20241011	125000	6388115	905	905	905	905	500
442	20241011	124900	5935615	905	905	905	905	0
443	20241011	124800	5935615	905	905	905	905	0
444	20241011	124700	5935615	905	905	905	905	0
445	20241011	124600	5935615	905	905	905	905	0
446	20241011	124500	5935615	905	905	905	905	0
447	20241011	124400	5935615	905	905	905	905	0
448	20241011	124300	5935615	905	905	905	905	0
449	20241011	124200	5935615	905	905	905	905	0
450	20241011	124100	5935615	905	905	905	905	0
451	20241011	124000	5935615	905	905	905	905	0
452	20241011	123900	5935615	905	905	905	905	0
453	20241011	123800	5935615	905	904	905	904	24
454	20241011	123700	5913917	905	905	905	905	0
455	20241011	123600	5913917	905	905	905	905	0
456	20241011	123500	5913917	905	905	905	905	0
457	20241011	123400	5913917	905	905	905	905	0
458	20241011	123300	5913917	905	905	905	905	0
459	20241011	123200	5913917	905	905	905	905	55
460	20241011	123100	5864142	905	905	905	905	8
461	20241011	123000	5856902	905	905	905	905	0
462	20241011	122900	5856902	905	905	905	905	35
463	20241011	122800	5825227	905	905	905	905	107
464	20241011	122700	5728392	905	905	905	905	100
465	20241011	122600	5637892	905	905	905	905	0
466	20241011	122500	5637892	905	905	905	905	0
467	20241011	122400	5637892	905	905	905	905	0
468	20241011	122300	5637892	905	905	905	905	0
469	20241011	122200	5637892	905	905	905	905	0
470	20241011	122100	5637892	905	905	905	905	0
471	20241011	122000	5637892	905	905	905	905	0
472	20241011	121900	5637892	905	905	905	905	0
473	20241011	121800	5637892	905	905	905	905	0
474	20241011	121700	5637892	905	905	905	905	0
475	20241011	121600	5637892	905	905	905	905	0
476	20241011	121500	5637892	905	905	905	905	0
477	20241011	121400	5637892	905	905	905	905	0
478	20241011	121300	5637892	905	905	905	905	0
479	20241011	121200	5637892	905	905	905	905	0
480	20241011	121100	5637892	905	905	905	905	292
481	20241011	121000	5373632	905	905	905	905	0
482	20241011	120900	5373632	905	905	905	905	0
483	20241011	120800	5373632	905	905	905	905	0
484	20241011	120700	5373632	905	905	905	905	0
485	20241011	120600	5373632	905	905	905	905	0
486	20241011	120500	5373632	905	905	905	905	0
487	20241011	120400	5373632	905	905	905	905	0
488	20241011	120300	5373632	905	905	905	905	30
489	20241011	120200	5346482	905	905	905	905	0
490	20241011	120100	5346482	905	905	905	905	20
491	20241011	120000	5328382	905	905	905	905	0
492	20241011	115900	5328382	905	905	905	905	0
493	20241011	115800	5328382	905	905	905	905	0
494	20241011	115700	5328382	905	905	905	905	0
495	20241011	115600	5328382	905	905	905	905	0
496	20241011	115500	5328382	905	905	905	905	0
497	20241011	115400	5328382	905	905	905	905	0
498	20241011	115300	5328382	905	905	905	905	0
499	20241011	115200	5328382	905	905	905	905	0
500	20241011	115100	5328382	905	905	905	905	0
501	20241011	115000	5328382	905	904	905	904	600
502	20241011	114900	4785977	904	904	904	904	0
503	20241011	114800	4785977	904	904	904	904	0
504	20241011	114700	4785977	904	904	904	904	0
505	20241011	114600	4785977	904	904	904	904	0
506	20241011	114500	4785977	904	904	904	904	1
507	20241011	114400	4785073	904	904	904	904	0
508	20241011	114300	4785073	904	904	904	904	0
509	20241011	114200	4785073	904	904	904	904	0
510	20241011	114100	4785073	904	904	904	904	0
511	20241011	114000	4785073	904	904	904	904	0
512	20241011	113900	4785073	904	904	904	904	0
513	20241011	113800	4785073	904	904	904	904	0
514	20241011	113700	4785073	904	904	904	904	0
515	20241011	113600	4785073	904	904	904	904	0
516	20241011	113500	4785073	904	904	904	904	0
517	20241011	113400	4785073	904	904	904	904	0
518	20241011	113300	4785073	904	904	904	904	0
519	20241011	113200	4785073	904	904	904	904	0
520	20241011	113100	4785073	904	904	904	904	0
521	20241011	113000	4785073	904	904	904	904	0
522	20241011	112900	4785073	904	904	904	904	0
523	20241011	112800	4785073	904	904	904	904	0
524	20241011	112700	4785073	904	904	904	904	0
525	20241011	112600	4785073	904	904	904	904	0
526	20241011	112500	4785073	904	904	904	904	0
527	20241011	112400	4785073	904	904	904	904	0
528	20241011	112300	4785073	904	904	904	904	0
529	20241011	112200	4785073	904	904	904	904	0
530	20241011	112100	4785073	904	904	904	904	1
531	20241011	112000	4784169	905	905	905	905	0
532	20241011	111900	4784169	905	905	905	905	0
533	20241011	111800	4784169	905	905	905	905	11
534	20241011	111700	4774214	905	905	905	905	0
535	20241011	111600	4774214	905	905	905	905	0
536	20241011	111500	4774214	905	905	905	905	0
537	20241011	111400	4774214	905	905	905	905	0
538	20241011	111300	4774214	905	905	905	905	0
539	20241011	111200	4774214	905	905	905	905	0
540	20241011	111100	4774214	905	905	905	905	0
541	20241011	111000	4774214	905	905	905	905	0
542	20241011	110900	4774214	905	905	905	905	0
543	20241011	110800	4774214	905	905	905	905	0
544	20241011	110700	4774214	905	905	905	905	0
545	20241011	110600	4774214	905	905	905	905	0
546	20241011	110500	4774214	905	905	905	905	0
547	20241011	110400	4774214	905	905	905	905	0
548	20241011	110300	4774214	905	905	905	905	0
549	20241011	110200	4774214	905	905	905	905	0
550	20241011	110100	4774214	905	905	905	905	0
551	20241011	110000	4774214	905	905	905	905	0
552	20241011	105900	4774214	905	905	905	905	0
553	20241011	105800	4774214	905	903	905	903	158
554	20241011	105700	4631534	903	903	903	903	6
555	20241011	105600	4626116	903	903	903	903	0
556	20241011	105500	4626116	903	903	903	903	1
557	20241011	105400	4625213	905	905	905	905	0
558	20241011	105300	4625213	905	905	905	905	0
559	20241011	105200	4625213	905	905	905	905	0
560	20241011	105100	4625213	905	905	905	905	0
561	20241011	105000	4625213	905	905	905	905	0
562	20241011	104900	4625213	905	905	905	905	0
563	20241011	104800	4625213	905	905	905	905	0
564	20241011	104700	4625213	905	905	905	905	0
565	20241011	104600	4625213	905	905	905	905	110
566	20241011	104500	4525663	906	906	906	906	0
567	20241011	104400	4525663	906	906	906	906	0
568	20241011	104300	4525663	906	906	906	906	0
569	20241011	104200	4525663	906	906	906	906	0
570	20241011	104100	4525663	906	906	906	906	0
571	20241011	104000	4525663	906	906	906	906	0
572	20241011	103900	4525663	906	906	906	906	2
573	20241011	103800	4523851	903	905	905	903	900
574	20241011	103700	3711148	906	906	906	906	0
575	20241011	103600	3711148	906	906	906	906	0
576	20241011	103500	3711148	906	906	906	906	0
577	20241011	103400	3711148	906	906	906	906	0
578	20241011	103300	3711148	906	904	906	904	768
579	20241011	103200	3016206	905	905	905	905	0
580	20241011	103100	3016206	905	905	905	905	0
581	20241011	103000	3016206	905	905	905	905	0
582	20241011	102900	3016206	905	905	905	905	0
583	20241011	102800	3016206	905	905	905	905	0
584	20241011	102700	3016206	905	905	905	905	0
585	20241011	102600	3016206	905	905	905	905	0
586	20241011	102500	3016206	905	902	905	902	53
587	20241011	102400	2968382	905	905	905	905	0
588	20241011	102300	2968382	905	905	905	905	0
589	20241011	102200	2968382	905	905	905	905	0
590	20241011	102100	2968382	905	905	905	905	0
591	20241011	102000	2968382	905	904	905	904	15
592	20241011	101900	2954809	902	902	902	902	380
593	20241011	101800	2612049	905	904	905	904	18
594	20241011	101700	2595760	905	903	905	903	35
595	20241011	101600	2564105	903	903	903	903	6
596	20241011	101500	2558687	905	905	905	905	0
597	20241011	101400	2558687	905	905	905	905	0
598	20241011	101300	2558687	905	905	905	905	0
599	20241011	101200	2558687	905	905	905	905	0
600	20241011	101100	2558687	905	904	905	904	2
601	20241011	101000	2556878	903	903	903	903	1
602	20241011	100900	2555975	905	905	905	905	0
603	20241011	100800	2555975	905	905	905	905	0
604	20241011	100700	2555975	905	905	905	905	196
605	20241011	100600	2378595	905	905	905	905	0
606	20241011	100500	2378595	905	905	905	905	0
607	20241011	100400	2378595	905	905	905	905	9
608	20241011	100300	2370450	905	905	905	905	0
609	20241011	100200	2370450	905	905	905	905	1
610	20241011	100100	2369545	905	905	905	905	45
611	20241011	100000	2328820	905	905	905	905	0
612	20241011	095900	2328820	905	905	905	905	0
613	20241011	095800	2328820	905	905	905	905	0
614	20241011	095700	2328820	905	905	905	905	0
615	20241011	095600	2328820	905	905	905	905	0
616	20241011	095500	2328820	905	905	905	905	0
617	20241011	095400	2328820	905	905	905	905	0
618	20241011	095300	2328820	905	905	906	905	12
619	20241011	095200	2317959	905	905	906	905	13
620	20241011	095100	2306185	906	906	906	906	0
621	20241011	095000	2306185	906	906	906	906	0
622	20241011	094900	2306185	906	906	906	906	0
623	20241011	094800	2306185	906	906	906	906	0
624	20241011	094700	2306185	906	906	906	906	0
625	20241011	094600	2306185	906	906	906	906	0
626	20241011	094500	2306185	906	906	906	906	0
627	20241011	094400	2306185	906	905	906	905	35
628	20241011	094300	2274478	906	905	906	905	3
629	20241011	094200	2271762	906	903	906	903	31
630	20241011	094100	2243762	906	905	906	905	6
631	20241011	094000	2238328	906	906	906	906	0
632	20241011	093900	2238328	906	906	906	906	0
633	20241011	093800	2238328	906	906	906	906	0
634	20241011	093700	2238328	906	906	906	906	0
635	20241011	093600	2238328	906	906	906	906	0
636	20241011	093500	2238328	906	906	906	906	0
637	20241011	093400	2238328	906	906	906	906	0
638	20241011	093300	2238328	906	906	906	906	0
639	20241011	093200	2238328	906	903	906	903	493
640	20241011	093100	1793135	903	903	903	903	0
641	20241011	093000	1793135	903	902	903	902	14
642	20241011	092900	1780504	903	901	903	900	35
643	20241011	092800	1748989	903	903	903	903	0
644	20241011	092700	1748989	903	903	903	903	0
645	20241011	092600	1748989	903	903	903	903	0
646	20241011	092500	1748989	903	903	903	903	0
647	20241011	092400	1748989	903	903	903	903	0
648	20241011	092300	1748989	903	901	903	900	303
649	20241011	092200	1476143	903	903	903	903	0
650	20241011	092100	1476143	903	903	903	903	3
651	20241011	092000	1473434	903	903	903	903	5
652	20241011	091900	1468919	903	903	903	903	3
653	20241011	091800	1466210	900	900	900	900	75
654	20241011	091700	1398710	903	903	903	903	0
655	20241011	091600	1398710	903	903	903	903	0
656	20241011	091500	1398710	903	903	903	903	60
657	20241011	091400	1344530	906	906	906	906	0
658	20241011	091300	1344530	906	906	906	906	0
659	20241011	091200	1344530	906	906	906	906	0
660	20241011	091100	1344530	906	906	906	906	0
661	20241011	091000	1344530	906	906	906	906	0
662	20241011	090900	1344530	906	906	906	906	0
663	20241011	090800	1344530	906	906	906	906	0
664	20241011	090700	1344530	906	906	906	906	0
665	20241011	090600	1344530	906	899	906	899	116
666	20241011	090500	1239894	898	899	899	898	31
667	20241011	090400	1212033	898	898	898	898	0
668	20241011	090300	1212033	898	899	899	898	871
669	20241011	090200	429010	899	899	899	899	58
670	20241011	090100	376868	900	900	900	900	63
671	20241011	090000	320168	900	900	900	899	356