KissMeData/133820/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	202200	10661338	899	899	899	899	1000
3	20241016	202100	10661338	899	899	899	899	0
4	20241016	202000	10661338	899	899	899	899	0
5	20241016	201900	10661338	899	899	899	899	0
6	20241016	201800	10661338	899	899	899	899	0
7	20241016	201700	10661338	899	899	899	899	0
8	20241016	201600	10661338	899	899	899	899	0
9	20241016	201500	10661338	899	899	899	899	0
10	20241016	201400	10661338	899	899	899	899	0
11	20241016	201300	10661338	899	899	899	899	0
12	20241016	201200	10661338	899	899	899	899	0
13	20241016	201100	10661338	899	899	899	899	0
14	20241016	201000	10661338	899	899	899	899	0
15	20241016	200900	10661338	899	899	899	899	0
16	20241016	200800	10661338	899	899	899	899	0
17	20241016	200700	10661338	899	899	899	899	0
18	20241016	200600	10661338	899	899	899	899	0
19	20241016	200500	10661338	899	899	899	899	0
20	20241016	200400	10661338	899	899	899	899	0
21	20241016	200300	10661338	899	899	899	899	0
22	20241016	200200	10661338	899	899	899	899	0
23	20241016	200100	10661338	899	899	899	899	0
24	20241016	200000	10661338	899	899	899	899	0
25	20241016	195900	10661338	899	899	899	899	0
26	20241016	195800	10661338	899	899	899	899	0
27	20241016	195700	10661338	899	899	899	899	0
28	20241016	195600	10661338	899	899	899	899	0
29	20241016	195500	10661338	899	899	899	899	0
30	20241016	195400	10661338	899	899	899	899	0
31	20241016	195300	10661338	899	899	899	899	0
32	20241016	195200	10661338	899	899	899	899	1000
33	20241016	195100	10661338	899	899	899	899	0
34	20241016	195000	10661338	899	899	899	899	0
35	20241016	194900	10661338	899	899	899	899	0
36	20241016	194800	10661338	899	899	899	899	0
37	20241016	194700	10661338	899	899	899	899	0
38	20241016	194600	10661338	899	899	899	899	0
39	20241016	194500	10661338	899	899	899	899	0
40	20241016	194400	10661338	899	899	899	899	0
41	20241016	194300	10661338	899	899	899	899	0
42	20241016	194200	10661338	899	899	899	899	0
43	20241016	194100	10661338	899	899	899	899	0
44	20241016	194000	10661338	899	899	899	899	0
45	20241016	193900	10661338	899	899	899	899	0
46	20241016	193800	10661338	899	899	899	899	0
47	20241016	193700	10661338	899	899	899	899	0
48	20241016	193600	10661338	899	899	899	899	0
49	20241016	193500	10661338	899	899	899	899	0
50	20241016	193400	10661338	899	899	899	899	0
51	20241016	193300	10661338	899	899	899	899	0
52	20241016	193200	10661338	899	899	899	899	0
53	20241016	193100	10661338	899	899	899	899	0
54	20241016	193000	10661338	899	899	899	899	0
55	20241016	192900	10661338	899	899	899	899	0
56	20241016	192800	10661338	899	899	899	899	0
57	20241016	192700	10661338	899	899	899	899	0
58	20241016	192600	10661338	899	899	899	899	0
59	20241016	192500	10661338	899	899	899	899	0
60	20241016	192400	10661338	899	899	899	899	0
61	20241016	192300	10661338	899	899	899	899	0
62	20241016	192200	10661338	899	899	899	899	1000
63	20241016	192100	10661338	899	899	899	899	0
64	20241016	192000	10661338	899	899	899	899	0
65	20241016	191900	10661338	899	899	899	899	0
66	20241016	191800	10661338	899	899	899	899	0
67	20241016	191700	10661338	899	899	899	899	0
68	20241016	191600	10661338	899	899	899	899	0
69	20241016	191500	10661338	899	899	899	899	0
70	20241016	191400	10661338	899	899	899	899	0
71	20241016	191300	10661338	899	899	899	899	0
72	20241016	191200	10661338	899	899	899	899	0
73	20241016	191100	10661338	899	899	899	899	0
74	20241016	191000	10661338	899	899	899	899	0
75	20241016	190900	10661338	899	899	899	899	0
76	20241016	190800	10661338	899	899	899	899	0
77	20241016	190700	10661338	899	899	899	899	0
78	20241016	190600	10661338	899	899	899	899	0
79	20241016	190500	10661338	899	899	899	899	0
80	20241016	190400	10661338	899	899	899	899	0
81	20241016	190300	10661338	899	899	899	899	0
82	20241016	190200	10661338	899	899	899	899	0
83	20241016	190100	10661338	899	899	899	899	0
84	20241016	190000	10661338	899	899	899	899	0
85	20241016	185900	10661338	899	899	899	899	0
86	20241016	185800	10661338	899	899	899	899	0
87	20241016	185700	10661338	899	899	899	899	0
88	20241016	185600	10661338	899	899	899	899	0
89	20241016	185500	10661338	899	899	899	899	0
90	20241016	185400	10661338	899	899	899	899	0
91	20241016	185300	10661338	899	899	899	899	0
92	20241016	185200	10661338	899	899	899	899	1000
93	20241016	185100	10661338	899	899	899	899	0
94	20241016	185000	10661338	899	899	899	899	0
95	20241016	184900	10661338	899	899	899	899	0
96	20241016	184800	10661338	899	899	899	899	0
97	20241016	184700	10661338	899	899	899	899	0
98	20241016	184600	10661338	899	899	899	899	0
99	20241016	184500	10661338	899	899	899	899	0
100	20241016	184400	10661338	899	899	899	899	0
101	20241016	184300	10661338	899	899	899	899	0
102	20241016	184200	10661338	899	899	899	899	0
103	20241016	184100	10661338	899	899	899	899	0
104	20241016	184000	10661338	899	899	899	899	0
105	20241016	183900	10661338	899	899	899	899	0
106	20241016	183800	10661338	899	899	899	899	0
107	20241016	183700	10661338	899	899	899	899	0
108	20241016	183600	10661338	899	899	899	899	0
109	20241016	183500	10661338	899	899	899	899	0
110	20241016	183400	10661338	899	899	899	899	0
111	20241016	183300	10661338	899	899	899	899	0
112	20241016	183200	10661338	899	899	899	899	0
113	20241016	183100	10661338	899	899	899	899	0
114	20241016	183000	10661338	899	899	899	899	0
115	20241016	182900	10661338	899	899	899	899	0
116	20241016	182800	10661338	899	899	899	899	0
117	20241016	182700	10661338	899	899	899	899	0
118	20241016	182600	10661338	899	899	899	899	0
119	20241016	182500	10661338	899	899	899	899	0
120	20241016	182400	10661338	899	899	899	899	0
121	20241016	182300	10661338	899	899	899	899	0
122	20241016	182200	10661338	899	899	899	899	1000
123	20241016	182100	10661338	899	899	899	899	0
124	20241016	182000	10661338	899	899	899	899	0
125	20241016	181900	10661338	899	899	899	899	0
126	20241016	181800	10661338	899	899	899	899	0
127	20241016	181700	10661338	899	899	899	899	0
128	20241016	181600	10661338	899	899	899	899	0
129	20241016	181500	10661338	899	899	899	899	0
130	20241016	181400	10661338	899	899	899	899	0
131	20241016	181300	10661338	899	899	899	899	0
132	20241016	181200	10661338	899	899	899	899	0
133	20241016	181100	10661338	899	899	899	899	0
134	20241016	181000	10661338	899	899	899	899	0
135	20241016	180900	10661338	899	899	899	899	0
136	20241016	180800	10661338	899	899	899	899	0
137	20241016	180700	10661338	899	899	899	899	0
138	20241016	180600	10661338	899	899	899	899	0
139	20241016	180500	10661338	899	899	899	899	0
140	20241016	180400	10661338	899	899	899	899	0
141	20241016	180300	10661338	899	899	899	899	0
142	20241016	180200	10661338	899	899	899	899	0
143	20241016	180100	10661338	899	899	899	899	0
144	20241016	180000	10661338	899	899	899	899	0
145	20241016	175900	10661338	899	899	899	899	0
146	20241016	175800	10661338	899	899	899	899	0
147	20241016	175700	10661338	899	899	899	899	0
148	20241016	175600	10661338	899	899	899	899	0
149	20241016	175500	10661338	899	899	899	899	0
150	20241016	175400	10661338	899	899	899	899	0
151	20241016	175300	10661338	899	899	899	899	0
152	20241016	175200	10661338	899	899	899	899	1000
153	20241016	175100	10661338	899	899	899	899	0
154	20241016	175000	10661338	899	899	899	899	0
155	20241016	174900	10661338	899	899	899	899	0
156	20241016	174800	10661338	899	899	899	899	0
157	20241016	174700	10661338	899	899	899	899	0
158	20241016	174600	10661338	899	899	899	899	0
159	20241016	174500	10661338	899	899	899	899	0
160	20241016	174400	10661338	899	899	899	899	0
161	20241016	174300	10661338	899	899	899	899	0
162	20241016	174200	10661338	899	899	899	899	0
163	20241016	174100	10661338	899	899	899	899	0
164	20241016	174000	10661338	899	899	899	899	0
165	20241016	173900	10661338	899	899	899	899	0
166	20241016	173800	10661338	899	899	899	899	0
167	20241016	173700	10661338	899	899	899	899	0
168	20241016	173600	10661338	899	899	899	899	0
169	20241016	173500	10661338	899	899	899	899	0
170	20241016	173400	10661338	899	899	899	899	0
171	20241016	173300	10661338	899	899	899	899	0
172	20241016	173200	10661338	899	899	899	899	0
173	20241016	173100	10661338	899	899	899	899	0
174	20241016	173000	10661338	899	899	899	899	0
175	20241016	172900	10661338	899	899	899	899	0
176	20241016	172800	10661338	899	899	899	899	0
177	20241016	172700	10661338	899	899	899	899	0
178	20241016	172600	10661338	899	899	899	899	0
179	20241016	172500	10661338	899	899	899	899	0
180	20241016	172400	10661338	899	899	899	899	0
181	20241016	172300	10661338	899	899	899	899	0
182	20241016	172200	10661338	899	899	899	899	1000
183	20241016	172100	10661338	899	899	899	899	0
184	20241016	172000	10661338	899	899	899	899	0
185	20241016	171900	10661338	899	899	899	899	0
186	20241016	171800	10661338	899	899	899	899	0
187	20241016	171700	10661338	899	899	899	899	0
188	20241016	171600	10661338	899	899	899	899	0
189	20241016	171500	10661338	899	899	899	899	0
190	20241016	171400	10661338	899	899	899	899	0
191	20241016	171300	10661338	899	899	899	899	0
192	20241016	171200	10661338	899	899	899	899	0
193	20241016	171100	10661338	899	899	899	899	0
194	20241016	171000	10661338	899	899	899	899	0
195	20241016	170900	10661338	899	899	899	899	0
196	20241016	170800	10661338	899	899	899	899	0
197	20241016	170700	10661338	899	899	899	899	0
198	20241016	170600	10661338	899	899	899	899	0
199	20241016	170500	10661338	899	899	899	899	0
200	20241016	170400	10661338	899	899	899	899	0
201	20241016	170300	10661338	899	899	899	899	0
202	20241016	170200	10661338	899	899	899	899	0
203	20241016	170100	10661338	899	899	899	899	0
204	20241016	170000	10661338	899	899	899	899	0
205	20241016	165900	10661338	899	899	899	899	0
206	20241016	165800	10661338	899	899	899	899	0
207	20241016	165700	10661338	899	899	899	899	0
208	20241016	165600	10661338	899	899	899	899	0
209	20241016	165500	10661338	899	899	899	899	0
210	20241016	165400	10661338	899	899	899	899	0
211	20241016	165300	10661338	899	899	899	899	0
212	20241016	165200	10661338	899	899	899	899	1000
213	20241016	165100	10661338	899	899	899	899	0
214	20241016	165000	10661338	899	899	899	899	0
215	20241016	164900	10661338	899	899	899	899	0
216	20241016	164800	10661338	899	899	899	899	0
217	20241016	164700	10661338	899	899	899	899	0
218	20241016	164600	10661338	899	899	899	899	0
219	20241016	164500	10661338	899	899	899	899	0
220	20241016	164400	10661338	899	899	899	899	0
221	20241016	164300	10661338	899	899	899	899	0
222	20241016	164200	10661338	899	899	899	899	0
223	20241016	164100	10661338	899	899	899	899	0
224	20241016	164000	10661338	899	899	899	899	0
225	20241016	163900	10661338	899	899	899	899	0
226	20241016	163800	10661338	899	899	899	899	0
227	20241016	163700	10661338	899	899	899	899	0
228	20241016	163600	10661338	899	899	899	899	0
229	20241016	163500	10661338	899	899	899	899	0
230	20241016	163400	10661338	899	899	899	899	0
231	20241016	163300	10661338	899	899	899	899	0
232	20241016	163200	10661338	899	899	899	899	0
233	20241016	163100	10661338	899	899	899	899	0
234	20241016	163000	10661338	899	899	899	899	0
235	20241016	162900	10661338	899	899	899	899	0
236	20241016	162800	10661338	899	899	899	899	0
237	20241016	162700	10661338	899	899	899	899	0
238	20241016	162600	10661338	899	899	899	899	0
239	20241016	162500	10661338	899	899	899	899	0
240	20241016	162400	10661338	899	899	899	899	0
241	20241016	162300	10661338	899	899	899	899	0
242	20241016	162200	10661338	899	899	899	899	1000
243	20241016	162100	10661338	899	899	899	899	0
244	20241016	162000	10661338	899	899	899	899	0
245	20241016	161900	10661338	899	899	899	899	0
246	20241016	161800	10661338	899	899	899	899	0
247	20241016	161700	10661338	899	899	899	899	0
248	20241016	161600	10661338	899	899	899	899	0
249	20241016	161500	10661338	899	899	899	899	0
250	20241016	161400	10661338	899	899	899	899	0
251	20241016	161300	10661338	899	899	899	899	0
252	20241016	161200	10661338	899	899	899	899	0
253	20241016	161100	10661338	899	899	899	899	0
254	20241016	161000	10661338	899	899	899	899	0
255	20241016	160900	10661338	899	899	899	899	0
256	20241016	160800	10661338	899	899	899	899	0
257	20241016	160700	10661338	899	899	899	899	0
258	20241016	160600	10661338	899	899	899	899	0
259	20241016	160500	10661338	899	899	899	899	0
260	20241016	160400	10661338	899	899	899	899	0
261	20241016	160300	10661338	899	899	899	899	0
262	20241016	160200	10661338	899	899	899	899	0
263	20241016	160100	10661338	899	899	899	899	0
264	20241016	160000	10661338	899	899	899	899	0
265	20241016	155900	10661338	899	899	899	899	0
266	20241016	155800	10661338	899	899	899	899	0
267	20241016	155700	10661338	899	899	899	899	0
268	20241016	155600	10661338	899	899	899	899	0
269	20241016	155500	10661338	899	899	899	899	0
270	20241016	155400	10661338	899	899	899	899	0
271	20241016	155300	10661338	899	899	899	899	0
272	20241016	155200	10661338	899	899	899	899	1000
273	20241016	155100	10661338	899	899	899	899	0
274	20241016	155000	10661338	899	899	899	899	0
275	20241016	154900	10661338	899	899	899	899	0
276	20241016	154800	10661338	899	899	899	899	0
277	20241016	154700	10661338	899	899	899	899	0
278	20241016	154600	10661338	899	899	899	899	0
279	20241016	154500	10661338	899	899	899	899	0
280	20241016	154400	10661338	899	899	899	899	0
281	20241016	154300	10661338	899	899	899	899	0
282	20241016	154200	10661338	899	899	899	899	0
283	20241016	154100	10661338	899	899	899	899	0
284	20241016	154000	10661338	899	899	899	899	0
285	20241016	153900	10661338	899	899	899	899	0
286	20241016	153800	10661338	899	899	899	899	0
287	20241016	153700	10661338	899	899	899	899	0
288	20241016	153600	10661338	899	899	899	899	0
289	20241016	153500	10661338	899	899	899	899	0
290	20241016	153400	10661338	899	899	899	899	0
291	20241016	153300	10661338	899	899	899	899	0
292	20241016	153200	10661338	899	899	899	899	0
293	20241016	153100	10661338	899	899	899	899	0
294	20241016	153000	10661338	899	899	899	899	1000
295	20241016	152900	9762338	913	913	913	913	0
296	20241016	152800	9762338	913	913	913	913	0
297	20241016	152700	9762338	913	913	913	913	0
298	20241016	152600	9762338	913	913	913	913	0
299	20241016	152500	9762338	913	913	913	913	0
300	20241016	152400	9762338	913	913	913	913	0
301	20241016	152300	9762338	913	913	913	913	0
302	20241016	152200	9762338	913	913	913	913	0
303	20241016	152100	9762338	913	913	913	913	0
304	20241016	152000	9762338	913	913	913	913	0
305	20241016	151900	9762338	913	913	913	913	0
306	20241016	151800	9762338	913	913	913	913	0
307	20241016	151700	9762338	913	913	913	913	0
308	20241016	151600	9762338	913	913	913	913	0
309	20241016	151500	9762338	913	913	913	913	0
310	20241016	151400	9762338	913	913	913	913	0
311	20241016	151300	9762338	913	913	913	913	0
312	20241016	151200	9762338	913	913	913	913	0
313	20241016	151100	9762338	913	913	913	913	0
314	20241016	151000	9762338	913	913	913	913	0
315	20241016	150900	9762338	913	913	913	913	0
316	20241016	150800	9762338	913	913	913	913	0
317	20241016	150700	9762338	913	913	913	913	0
318	20241016	150600	9762338	913	913	913	913	0
319	20241016	150500	9762338	913	913	913	913	0
320	20241016	150400	9762338	913	913	913	913	0
321	20241016	150300	9762338	913	913	913	913	0
322	20241016	150200	9762338	913	913	913	913	0
323	20241016	150100	9762338	913	913	913	913	0
324	20241016	150000	9762338	913	913	913	913	0
325	20241016	145900	9762338	913	913	913	913	0
326	20241016	145800	9762338	913	913	913	913	0
327	20241016	145700	9762338	913	913	913	913	0
328	20241016	145600	9762338	913	913	913	913	2100
329	20241016	145500	7845038	913	913	913	913	330
330	20241016	145400	7543748	913	913	913	913	0
331	20241016	145300	7543748	913	913	913	913	0
332	20241016	145200	7543748	913	913	913	913	0
333	20241016	145100	7543748	913	913	913	913	0
334	20241016	145000	7543748	913	913	913	913	0
335	20241016	144900	7543748	913	913	913	913	0
336	20241016	144800	7543748	913	913	913	913	0
337	20241016	144700	7543748	913	913	913	913	0
338	20241016	144600	7543748	913	913	913	913	0
339	20241016	144500	7543748	913	913	913	913	0
340	20241016	144400	7543748	913	913	913	913	0
341	20241016	144300	7543748	913	913	913	913	0
342	20241016	144200	7543748	913	913	913	913	0
343	20241016	144100	7543748	913	913	913	913	0
344	20241016	144000	7543748	913	913	913	913	0
345	20241016	143900	7543748	913	913	913	913	0
346	20241016	143800	7543748	913	913	913	913	0
347	20241016	143700	7543748	913	913	913	913	0
348	20241016	143600	7543748	913	913	913	913	0
349	20241016	143500	7543748	913	913	913	913	0
350	20241016	143400	7543748	913	913	913	913	0
351	20241016	143300	7543748	913	913	913	913	0
352	20241016	143200	7543748	913	913	913	913	0
353	20241016	143100	7543748	913	913	913	913	0
354	20241016	143000	7543748	913	913	913	913	0
355	20241016	142900	7543748	913	913	913	913	0
356	20241016	142800	7543748	913	913	913	913	90
357	20241016	142700	7461578	913	913	913	913	0
358	20241016	142600	7461578	913	913	913	913	1
359	20241016	142500	7460665	908	908	908	908	59
360	20241016	142400	7407093	913	913	913	913	0
361	20241016	142300	7407093	913	913	913	913	0
362	20241016	142200	7407093	913	913	913	913	0
363	20241016	142100	7407093	913	913	913	913	0
364	20241016	142000	7407093	913	913	913	913	0
365	20241016	141900	7407093	913	913	913	913	0
366	20241016	141800	7407093	913	913	913	913	0
367	20241016	141700	7407093	913	913	913	913	0
368	20241016	141600	7407093	913	913	913	913	0
369	20241016	141500	7407093	913	913	913	913	0
370	20241016	141400	7407093	913	913	913	913	0
371	20241016	141300	7407093	913	913	913	913	1
372	20241016	141200	7406180	907	907	907	907	0
373	20241016	141100	7406180	907	913	913	907	2
374	20241016	141000	7404360	910	910	910	910	0
375	20241016	140900	7404360	910	910	910	910	0
376	20241016	140800	7404360	910	910	910	910	0
377	20241016	140700	7404360	910	910	910	910	0
378	20241016	140600	7404360	910	910	910	910	0
379	20241016	140500	7404360	910	910	910	910	0
380	20241016	140400	7404360	910	910	910	910	0
381	20241016	140300	7404360	910	910	910	910	0
382	20241016	140200	7404360	910	910	910	910	0
383	20241016	140100	7404360	910	910	910	910	0
384	20241016	140000	7404360	910	910	910	910	0
385	20241016	135900	7404360	910	910	910	910	0
386	20241016	135800	7404360	910	910	910	910	0
387	20241016	135700	7404360	910	907	910	907	3
388	20241016	135600	7401636	911	911	911	911	0
389	20241016	135500	7401636	911	911	911	911	0
390	20241016	135400	7401636	911	911	911	911	0
391	20241016	135300	7401636	911	911	911	911	1
392	20241016	135200	7400725	913	913	913	913	0
393	20241016	135100	7400725	913	913	913	913	0
394	20241016	135000	7400725	913	913	913	913	0
395	20241016	134900	7400725	913	913	913	913	1
396	20241016	134800	7399812	913	911	913	911	200
397	20241016	134700	7217252	911	911	911	911	10
398	20241016	134600	7208142	911	911	911	911	0
399	20241016	134500	7208142	911	911	911	911	0
400	20241016	134400	7208142	911	911	911	911	1
401	20241016	134300	7207231	911	911	911	911	0
402	20241016	134200	7207231	911	911	911	911	0
403	20241016	134100	7207231	911	911	911	911	0
404	20241016	134000	7207231	911	911	911	911	0
405	20241016	133900	7207231	911	911	911	911	0
406	20241016	133800	7207231	911	911	911	911	1
407	20241016	133700	7206320	911	911	911	911	0
408	20241016	133600	7206320	911	911	911	911	0
409	20241016	133500	7206320	911	911	911	911	0
410	20241016	133400	7206320	911	911	911	911	1
411	20241016	133300	7205409	910	910	910	910	1
412	20241016	133200	7204499	907	907	907	907	0
413	20241016	133100	7204499	907	907	907	907	0
414	20241016	133000	7204499	907	907	907	907	0
415	20241016	132900	7204499	907	907	907	907	0
416	20241016	132800	7204499	907	907	907	907	0
417	20241016	132700	7204499	907	907	907	907	0
418	20241016	132600	7204499	907	907	907	907	0
419	20241016	132500	7204499	907	907	907	907	0
420	20241016	132400	7204499	907	907	907	907	0
421	20241016	132300	7204499	907	907	907	907	0
422	20241016	132200	7204499	907	907	907	907	0
423	20241016	132100	7204499	907	907	907	907	0
424	20241016	132000	7204499	907	907	907	907	0
425	20241016	131900	7204499	907	907	907	907	0
426	20241016	131800	7204499	907	908	908	907	661
427	20241016	131700	6604942	908	908	908	908	0
428	20241016	131600	6604942	908	908	908	908	0
429	20241016	131500	6604942	908	908	908	908	0
430	20241016	131400	6604942	908	908	908	908	0
431	20241016	131300	6604942	908	908	908	908	0
432	20241016	131200	6604942	908	908	908	908	0
433	20241016	131100	6604942	908	908	908	908	0
434	20241016	131000	6604942	908	908	908	908	0
435	20241016	130900	6604942	908	908	908	908	1
436	20241016	130800	6604034	911	911	911	911	0
437	20241016	130700	6604034	911	911	911	911	0
438	20241016	130600	6604034	911	911	911	911	0
439	20241016	130500	6604034	911	911	911	911	0
440	20241016	130400	6604034	911	911	911	911	0
441	20241016	130300	6604034	911	911	911	911	0
442	20241016	130200	6604034	911	911	911	911	0
443	20241016	130100	6604034	911	911	911	911	0
444	20241016	130000	6604034	911	911	911	911	0
445	20241016	125900	6604034	911	911	911	911	0
446	20241016	125800	6604034	911	911	911	911	0
447	20241016	125700	6604034	911	911	911	911	0
448	20241016	125600	6604034	911	911	911	911	0
449	20241016	125500	6604034	911	911	911	911	0
450	20241016	125400	6604034	911	911	911	911	0
451	20241016	125300	6604034	911	911	911	911	0
452	20241016	125200	6604034	911	911	911	911	0
453	20241016	125100	6604034	911	911	911	911	2
454	20241016	125000	6602212	908	908	908	908	0
455	20241016	124900	6602212	908	908	908	908	0
456	20241016	124800	6602212	908	908	908	908	0
457	20241016	124700	6602212	908	908	908	908	0
458	20241016	124600	6602212	908	908	908	908	0
459	20241016	124500	6602212	908	908	908	908	0
460	20241016	124400	6602212	908	910	910	908	28
461	20241016	124300	6576777	913	913	913	913	0
462	20241016	124200	6576777	913	913	913	913	1
463	20241016	124100	6575864	913	913	913	913	1
464	20241016	124000	6574951	913	913	913	913	0
465	20241016	123900	6574951	913	913	913	913	0
466	20241016	123800	6574951	913	913	913	913	0
467	20241016	123700	6574951	913	913	913	913	0
468	20241016	123600	6574951	913	913	913	913	0
469	20241016	123500	6574951	913	913	913	913	1
470	20241016	123400	6574038	913	913	913	913	0
471	20241016	123300	6574038	913	913	913	913	0
472	20241016	123200	6574038	913	913	913	913	0
473	20241016	123100	6574038	913	913	913	913	0
474	20241016	123000	6574038	913	913	913	913	0
475	20241016	122900	6574038	913	913	913	913	0
476	20241016	122800	6574038	913	913	913	913	0
477	20241016	122700	6574038	913	913	913	913	0
478	20241016	122600	6574038	913	913	913	913	0
479	20241016	122500	6574038	913	913	913	913	0
480	20241016	122400	6574038	913	913	913	913	0
481	20241016	122300	6574038	913	913	913	913	0
482	20241016	122200	6574038	913	913	913	913	0
483	20241016	122100	6574038	913	913	913	913	0
484	20241016	122000	6574038	913	913	913	913	0
485	20241016	121900	6574038	913	913	913	913	0
486	20241016	121800	6574038	913	913	913	913	0
487	20241016	121700	6574038	913	913	913	913	0
488	20241016	121600	6574038	913	913	913	913	0
489	20241016	121500	6574038	913	913	913	913	0
490	20241016	121400	6574038	913	913	913	913	0
491	20241016	121300	6574038	913	913	913	913	0
492	20241016	121200	6574038	913	913	913	913	0
493	20241016	121100	6574038	913	913	913	913	0
494	20241016	121000	6574038	913	913	913	913	0
495	20241016	120900	6574038	913	913	913	913	0
496	20241016	120800	6574038	913	913	913	913	0
497	20241016	120700	6574038	913	913	913	913	0
498	20241016	120600	6574038	913	913	913	913	0
499	20241016	120500	6574038	913	913	913	913	0
500	20241016	120400	6574038	913	913	913	913	0
501	20241016	120300	6574038	913	913	913	913	0
502	20241016	120200	6574038	913	913	913	913	1
503	20241016	120100	6573125	913	913	913	913	1
504	20241016	120000	6572212	913	913	913	913	0
505	20241016	115900	6572212	913	913	913	913	0
506	20241016	115800	6572212	913	913	913	913	0
507	20241016	115700	6572212	913	913	913	913	0
508	20241016	115600	6572212	913	913	913	913	0
509	20241016	115500	6572212	913	913	913	913	0
510	20241016	115400	6572212	913	913	913	913	0
511	20241016	115300	6572212	913	913	913	913	0
512	20241016	115200	6572212	913	913	913	913	0
513	20241016	115100	6572212	913	913	913	913	0
514	20241016	115000	6572212	913	913	913	913	0
515	20241016	114900	6572212	913	913	913	913	0
516	20241016	114800	6572212	913	913	913	913	1
517	20241016	114700	6571299	917	917	917	917	0
518	20241016	114600	6571299	917	917	917	917	0
519	20241016	114500	6571299	917	917	917	917	0
520	20241016	114400	6571299	917	917	917	917	0
521	20241016	114300	6571299	917	917	917	917	0
522	20241016	114200	6571299	917	917	917	917	0
523	20241016	114100	6571299	917	917	917	917	0
524	20241016	114000	6571299	917	917	917	917	0
525	20241016	113900	6571299	917	917	917	917	0
526	20241016	113800	6571299	917	917	917	917	0
527	20241016	113700	6571299	917	917	917	917	0
528	20241016	113600	6571299	917	917	917	917	0
529	20241016	113500	6571299	917	917	917	917	0
530	20241016	113400	6571299	917	917	917	917	0
531	20241016	113300	6571299	917	917	917	917	0
532	20241016	113200	6571299	917	917	917	917	0
533	20241016	113100	6571299	917	917	917	917	0
534	20241016	113000	6571299	917	917	917	917	0
535	20241016	112900	6571299	917	917	917	917	0
536	20241016	112800	6571299	917	917	917	917	0
537	20241016	112700	6571299	917	917	917	917	0
538	20241016	112600	6571299	917	917	917	917	0
539	20241016	112500	6571299	917	917	917	917	0
540	20241016	112400	6571299	917	917	917	917	0
541	20241016	112300	6571299	917	917	917	917	0
542	20241016	112200	6571299	917	917	917	917	0
543	20241016	112100	6571299	917	917	917	917	0
544	20241016	112000	6571299	917	917	917	917	0
545	20241016	111900	6571299	917	917	917	917	28
546	20241016	111800	6545623	907	907	907	907	0
547	20241016	111700	6545623	907	907	907	907	0
548	20241016	111600	6545623	907	907	907	907	0
549	20241016	111500	6545623	907	907	907	907	0
550	20241016	111400	6545623	907	907	907	907	0
551	20241016	111300	6545623	907	907	907	907	0
552	20241016	111200	6545623	907	907	907	907	0
553	20241016	111100	6545623	907	907	907	907	0
554	20241016	111000	6545623	907	907	907	907	0
555	20241016	110900	6545623	907	907	907	907	0
556	20241016	110800	6545623	907	907	907	907	0
557	20241016	110700	6545623	907	907	907	907	0
558	20241016	110600	6545623	907	907	907	907	0
559	20241016	110500	6545623	907	907	907	907	0
560	20241016	110400	6545623	907	907	907	907	0
561	20241016	110300	6545623	907	907	907	907	0
562	20241016	110200	6545623	907	907	907	907	0
563	20241016	110100	6545623	907	907	907	907	0
564	20241016	110000	6545623	907	907	907	907	0
565	20241016	105900	6545623	907	907	907	907	1918
566	20241016	105800	4805997	908	908	908	908	345
567	20241016	105700	4492737	921	921	921	921	0
568	20241016	105600	4492737	921	920	921	920	6
569	20241016	105500	4487214	921	921	921	921	0
570	20241016	105400	4487214	921	921	921	921	0
571	20241016	105300	4487214	921	921	921	921	0
572	20241016	105200	4487214	921	921	921	921	0
573	20241016	105100	4487214	921	921	921	921	0
574	20241016	105000	4487214	921	921	921	921	0
575	20241016	104900	4487214	921	921	921	921	0
576	20241016	104800	4487214	921	921	921	921	0
577	20241016	104700	4487214	921	921	921	921	0
578	20241016	104600	4487214	921	921	921	921	0
579	20241016	104500	4487214	921	921	921	921	0
580	20241016	104400	4487214	921	921	921	921	0
581	20241016	104300	4487214	921	921	921	921	0
582	20241016	104200	4487214	921	921	921	921	0
583	20241016	104100	4487214	921	921	921	921	0
584	20241016	104000	4487214	921	921	921	921	0
585	20241016	103900	4487214	921	921	921	921	0
586	20241016	103800	4487214	921	921	921	921	0
587	20241016	103700	4487214	921	921	921	921	0
588	20241016	103600	4487214	921	921	921	921	0
589	20241016	103500	4487214	921	921	921	921	0
590	20241016	103400	4487214	921	921	921	921	0
591	20241016	103300	4487214	921	921	921	921	0
592	20241016	103200	4487214	921	921	921	921	0
593	20241016	103100	4487214	921	921	921	921	1
594	20241016	103000	4486293	921	921	921	921	0
595	20241016	102900	4486293	921	921	921	921	0
596	20241016	102800	4486293	921	921	921	921	100
597	20241016	102700	4394193	924	924	924	924	0
598	20241016	102600	4394193	924	924	924	924	0
599	20241016	102500	4394193	924	924	924	924	0
600	20241016	102400	4394193	924	924	924	924	0
601	20241016	102300	4394193	924	924	924	924	0
602	20241016	102200	4394193	924	924	924	924	0
603	20241016	102100	4394193	924	924	924	924	0
604	20241016	102000	4394193	924	924	924	924	0
605	20241016	101900	4394193	924	924	924	924	0
606	20241016	101800	4394193	924	924	924	924	0
607	20241016	101700	4394193	924	924	924	924	0
608	20241016	101600	4394193	924	924	924	924	0
609	20241016	101500	4394193	924	924	924	924	0
610	20241016	101400	4394193	924	924	924	924	0
611	20241016	101300	4394193	924	924	924	924	0
612	20241016	101200	4394193	924	924	924	924	0
613	20241016	101100	4394193	924	924	924	924	0
614	20241016	101000	4394193	924	924	924	924	0
615	20241016	100900	4394193	924	924	924	924	0
616	20241016	100800	4394193	924	924	924	924	0
617	20241016	100700	4394193	924	924	924	924	100
618	20241016	100600	4301793	926	926	926	926	0
619	20241016	100500	4301793	926	926	926	926	0
620	20241016	100400	4301793	926	926	926	926	0
621	20241016	100300	4301793	926	926	926	926	0
622	20241016	100200	4301793	926	926	926	926	0
623	20241016	100100	4301793	926	926	926	926	30
624	20241016	100000	4274013	907	907	907	907	0
625	20241016	095900	4274013	907	907	907	907	0
626	20241016	095800	4274013	907	907	907	907	0
627	20241016	095700	4274013	907	907	907	907	0
628	20241016	095600	4274013	907	907	907	907	0
629	20241016	095500	4274013	907	907	907	907	0
630	20241016	095400	4274013	907	907	907	907	0
631	20241016	095300	4274013	907	907	907	907	0
632	20241016	095200	4274013	907	907	907	907	0
633	20241016	095100	4274013	907	907	907	907	0
634	20241016	095000	4274013	907	907	907	907	0
635	20241016	094900	4274013	907	907	907	907	0
636	20241016	094800	4274013	907	907	907	907	0
637	20241016	094700	4274013	907	907	907	907	0
638	20241016	094600	4274013	907	907	907	907	0
639	20241016	094500	4274013	907	907	907	907	0
640	20241016	094400	4274013	907	907	907	907	0
641	20241016	094300	4274013	907	915	915	907	549
642	20241016	094200	3775341	915	915	915	915	0
643	20241016	094100	3775341	915	915	915	915	3
644	20241016	094000	3772596	915	915	915	915	0
645	20241016	093900	3772596	915	915	915	915	0
646	20241016	093800	3772596	915	915	915	915	2
647	20241016	093700	3770766	916	916	916	916	5
648	20241016	093600	3766186	916	916	916	916	0
649	20241016	093500	3766186	916	916	916	916	0
650	20241016	093400	3766186	916	916	916	916	3
651	20241016	093300	3763438	916	916	916	916	0
652	20241016	093200	3763438	916	916	916	916	0
653	20241016	093100	3763438	916	916	916	916	0
654	20241016	093000	3763438	916	915	916	915	27
655	20241016	092900	3738711	913	913	913	913	0
656	20241016	092800	3738711	913	913	913	913	0
657	20241016	092700	3738711	913	913	913	913	0
658	20241016	092600	3738711	913	913	913	913	0
659	20241016	092500	3738711	913	913	913	913	0
660	20241016	092400	3738711	913	913	913	913	0
661	20241016	092300	3738711	913	913	913	913	0
662	20241016	092200	3738711	913	913	913	913	59
663	20241016	092100	3684844	913	913	913	913	0
664	20241016	092000	3684844	913	913	913	913	0
665	20241016	091900	3684844	913	913	913	913	0
666	20241016	091800	3684844	913	913	913	913	0
667	20241016	091700	3684844	913	913	913	913	0
668	20241016	091600	3684844	913	913	913	913	0
669	20241016	091500	3684844	913	913	913	913	0
670	20241016	091400	3684844	913	913	913	913	0
671	20241016	091300	3684844	913	913	913	913	0
672	20241016	091200	3684844	913	913	913	913	0
673	20241016	091100	3684844	913	913	913	913	0
674	20241016	091000	3684844	913	913	913	913	0
675	20241016	090900	3684844	913	913	913	913	2
676	20241016	090800	3683018	913	913	913	913	0
677	20241016	090700	3683018	913	913	913	913	0
678	20241016	090600	3683018	913	913	913	913	15
679	20241016	090500	3669323	913	913	913	913	0
680	20241016	090400	3669323	913	913	913	913	2000
681	20241016	090300	1843323	913	913	913	913	0
682	20241016	090200	1843323	913	912	913	912	2015
683	20241016	090100	3648	912	912	912	912	0
684	20241016	090000	3648	912	912	912	912	4