KissMeData/090150/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200300	22568666	977	977	977	977	566
3	20241011	200200	22568666	977	977	977	977	0
4	20241011	200100	22568666	977	977	977	977	0
5	20241011	200000	22568666	977	977	977	977	0
6	20241011	195900	22568666	977	977	977	977	0
7	20241011	195800	22568666	977	977	977	977	0
8	20241011	195700	22568666	977	977	977	977	0
9	20241011	195600	22568666	977	977	977	977	0
10	20241011	195500	22568666	977	977	977	977	0
11	20241011	195400	22568666	977	977	977	977	0
12	20241011	195300	22568666	977	977	977	977	0
13	20241011	195200	22568666	977	977	977	977	0
14	20241011	195100	22568666	977	977	977	977	0
15	20241011	195000	22568666	977	977	977	977	0
16	20241011	194900	22568666	977	977	977	977	0
17	20241011	194800	22568666	977	977	977	977	0
18	20241011	194700	22568666	977	977	977	977	0
19	20241011	194600	22568666	977	977	977	977	0
20	20241011	194500	22568666	977	977	977	977	0
21	20241011	194400	22568666	977	977	977	977	0
22	20241011	194300	22568666	977	977	977	977	0
23	20241011	194200	22568666	977	977	977	977	0
24	20241011	194100	22568666	977	977	977	977	0
25	20241011	194000	22568666	977	977	977	977	0
26	20241011	193900	22568666	977	977	977	977	0
27	20241011	193800	22568666	977	977	977	977	0
28	20241011	193700	22568666	977	977	977	977	0
29	20241011	193600	22568666	977	977	977	977	0
30	20241011	193500	22568666	977	977	977	977	0
31	20241011	193400	22568666	977	977	977	977	0
32	20241011	193300	22568666	977	977	977	977	566
33	20241011	193200	22568666	977	977	977	977	0
34	20241011	193100	22568666	977	977	977	977	0
35	20241011	193000	22568666	977	977	977	977	0
36	20241011	192900	22568666	977	977	977	977	0
37	20241011	192800	22568666	977	977	977	977	0
38	20241011	192700	22568666	977	977	977	977	0
39	20241011	192600	22568666	977	977	977	977	0
40	20241011	192500	22568666	977	977	977	977	0
41	20241011	192400	22568666	977	977	977	977	0
42	20241011	192300	22568666	977	977	977	977	0
43	20241011	192200	22568666	977	977	977	977	0
44	20241011	192100	22568666	977	977	977	977	0
45	20241011	192000	22568666	977	977	977	977	0
46	20241011	191900	22568666	977	977	977	977	0
47	20241011	191800	22568666	977	977	977	977	0
48	20241011	191700	22568666	977	977	977	977	0
49	20241011	191600	22568666	977	977	977	977	0
50	20241011	191500	22568666	977	977	977	977	0
51	20241011	191400	22568666	977	977	977	977	0
52	20241011	191300	22568666	977	977	977	977	0
53	20241011	191200	22568666	977	977	977	977	0
54	20241011	191100	22568666	977	977	977	977	0
55	20241011	191000	22568666	977	977	977	977	0
56	20241011	190900	22568666	977	977	977	977	0
57	20241011	190800	22568666	977	977	977	977	0
58	20241011	190700	22568666	977	977	977	977	0
59	20241011	190600	22568666	977	977	977	977	0
60	20241011	190500	22568666	977	977	977	977	0
61	20241011	190400	22568666	977	977	977	977	0
62	20241011	190300	22568666	977	977	977	977	566
63	20241011	190200	22568666	977	977	977	977	0
64	20241011	190100	22568666	977	977	977	977	0
65	20241011	190000	22568666	977	977	977	977	0
66	20241011	185900	22568666	977	977	977	977	0
67	20241011	185800	22568666	977	977	977	977	0
68	20241011	185700	22568666	977	977	977	977	0
69	20241011	185600	22568666	977	977	977	977	0
70	20241011	185500	22568666	977	977	977	977	0
71	20241011	185400	22568666	977	977	977	977	0
72	20241011	185300	22568666	977	977	977	977	0
73	20241011	185200	22568666	977	977	977	977	0
74	20241011	185100	22568666	977	977	977	977	0
75	20241011	185000	22568666	977	977	977	977	0
76	20241011	184900	22568666	977	977	977	977	0
77	20241011	184800	22568666	977	977	977	977	0
78	20241011	184700	22568666	977	977	977	977	0
79	20241011	184600	22568666	977	977	977	977	0
80	20241011	184500	22568666	977	977	977	977	0
81	20241011	184400	22568666	977	977	977	977	0
82	20241011	184300	22568666	977	977	977	977	0
83	20241011	184200	22568666	977	977	977	977	0
84	20241011	184100	22568666	977	977	977	977	0
85	20241011	184000	22568666	977	977	977	977	0
86	20241011	183900	22568666	977	977	977	977	0
87	20241011	183800	22568666	977	977	977	977	0
88	20241011	183700	22568666	977	977	977	977	0
89	20241011	183600	22568666	977	977	977	977	0
90	20241011	183500	22568666	977	977	977	977	0
91	20241011	183400	22568666	977	977	977	977	0
92	20241011	183300	22568666	977	977	977	977	566
93	20241011	183200	22568666	977	977	977	977	0
94	20241011	183100	22568666	977	977	977	977	0
95	20241011	183000	22568666	977	977	977	977	0
96	20241011	182900	22568666	977	977	977	977	0
97	20241011	182800	22568666	977	977	977	977	0
98	20241011	182700	22568666	977	977	977	977	0
99	20241011	182600	22568666	977	977	977	977	0
100	20241011	182500	22568666	977	977	977	977	0
101	20241011	182400	22568666	977	977	977	977	0
102	20241011	182300	22568666	977	977	977	977	0
103	20241011	182200	22568666	977	977	977	977	0
104	20241011	182100	22568666	977	977	977	977	0
105	20241011	182000	22568666	977	977	977	977	0
106	20241011	181900	22568666	977	977	977	977	0
107	20241011	181800	22568666	977	977	977	977	0
108	20241011	181700	22568666	977	977	977	977	0
109	20241011	181600	22568666	977	977	977	977	0
110	20241011	181500	22568666	977	977	977	977	0
111	20241011	181400	22568666	977	977	977	977	0
112	20241011	181300	22568666	977	977	977	977	0
113	20241011	181200	22568666	977	977	977	977	0
114	20241011	181100	22568666	977	977	977	977	0
115	20241011	181000	22568666	977	977	977	977	0
116	20241011	180900	22568666	977	977	977	977	0
117	20241011	180800	22568666	977	977	977	977	0
118	20241011	180700	22568666	977	977	977	977	0
119	20241011	180600	22568666	977	977	977	977	0
120	20241011	180500	22568666	977	977	977	977	0
121	20241011	180400	22568666	977	977	977	977	0
122	20241011	180300	22568666	977	977	977	977	566
123	20241011	180200	22568666	977	977	977	977	0
124	20241011	180100	22568666	977	977	977	977	0
125	20241011	180000	22568666	977	977	977	977	0
126	20241011	175900	22568666	977	977	977	977	0
127	20241011	175800	22568666	977	977	977	977	0
128	20241011	175700	22568666	977	977	977	977	0
129	20241011	175600	22568666	977	977	977	977	0
130	20241011	175500	22568666	977	977	977	977	0
131	20241011	175400	22568666	977	977	977	977	0
132	20241011	175300	22568666	977	977	977	977	0
133	20241011	175200	22568666	977	977	977	977	0
134	20241011	175100	22568666	977	977	977	977	0
135	20241011	175000	22568666	977	977	977	977	0
136	20241011	174900	22568666	977	977	977	977	0
137	20241011	174800	22568666	977	977	977	977	0
138	20241011	174700	22568666	977	977	977	977	0
139	20241011	174600	22568666	977	977	977	977	0
140	20241011	174500	22568666	977	977	977	977	0
141	20241011	174400	22568666	977	977	977	977	0
142	20241011	174300	22568666	977	977	977	977	0
143	20241011	174200	22568666	977	977	977	977	0
144	20241011	174100	22568666	977	977	977	977	0
145	20241011	174000	22568666	977	977	977	977	0
146	20241011	173900	22568666	977	977	977	977	0
147	20241011	173800	22568666	977	977	977	977	0
148	20241011	173700	22568666	977	977	977	977	0
149	20241011	173600	22568666	977	977	977	977	0
150	20241011	173500	22568666	977	977	977	977	0
151	20241011	173400	22568666	977	977	977	977	0
152	20241011	173300	22568666	977	977	977	977	566
153	20241011	173200	22568666	977	977	977	977	0
154	20241011	173100	22568666	977	977	977	977	0
155	20241011	173000	22568666	977	977	977	977	0
156	20241011	172900	22568666	977	977	977	977	0
157	20241011	172800	22568666	977	977	977	977	0
158	20241011	172700	22568666	977	977	977	977	0
159	20241011	172600	22568666	977	977	977	977	0
160	20241011	172500	22568666	977	977	977	977	0
161	20241011	172400	22568666	977	977	977	977	0
162	20241011	172300	22568666	977	977	977	977	0
163	20241011	172200	22568666	977	977	977	977	0
164	20241011	172100	22568666	977	977	977	977	0
165	20241011	172000	22568666	977	977	977	977	0
166	20241011	171900	22568666	977	977	977	977	0
167	20241011	171800	22568666	977	977	977	977	0
168	20241011	171700	22568666	977	977	977	977	0
169	20241011	171600	22568666	977	977	977	977	0
170	20241011	171500	22568666	977	977	977	977	0
171	20241011	171400	22568666	977	977	977	977	0
172	20241011	171300	22568666	977	977	977	977	0
173	20241011	171200	22568666	977	977	977	977	0
174	20241011	171100	22568666	977	977	977	977	0
175	20241011	171000	22568666	977	977	977	977	0
176	20241011	170900	22568666	977	977	977	977	0
177	20241011	170800	22568666	977	977	977	977	0
178	20241011	170700	22568666	977	977	977	977	0
179	20241011	170600	22568666	977	977	977	977	0
180	20241011	170500	22568666	977	977	977	977	0
181	20241011	170400	22568666	977	977	977	977	0
182	20241011	170300	22568666	977	977	977	977	566
183	20241011	170200	22568666	977	977	977	977	0
184	20241011	170100	22568666	977	977	977	977	0
185	20241011	170000	22568666	977	977	977	977	0
186	20241011	165900	22568666	977	977	977	977	0
187	20241011	165800	22568666	977	977	977	977	0
188	20241011	165700	22568666	977	977	977	977	0
189	20241011	165600	22568666	977	977	977	977	0
190	20241011	165500	22568666	977	977	977	977	0
191	20241011	165400	22568666	977	977	977	977	0
192	20241011	165300	22568666	977	977	977	977	0
193	20241011	165200	22568666	977	977	977	977	0
194	20241011	165100	22568666	977	977	977	977	0
195	20241011	165000	22568666	977	977	977	977	0
196	20241011	164900	22568666	977	977	977	977	0
197	20241011	164800	22568666	977	977	977	977	0
198	20241011	164700	22568666	977	977	977	977	0
199	20241011	164600	22568666	977	977	977	977	0
200	20241011	164500	22568666	977	977	977	977	0
201	20241011	164400	22568666	977	977	977	977	0
202	20241011	164300	22568666	977	977	977	977	0
203	20241011	164200	22568666	977	977	977	977	0
204	20241011	164100	22568666	977	977	977	977	0
205	20241011	164000	22568666	977	977	977	977	0
206	20241011	163900	22568666	977	977	977	977	0
207	20241011	163800	22568666	977	977	977	977	0
208	20241011	163700	22568666	977	977	977	977	0
209	20241011	163600	22568666	977	977	977	977	0
210	20241011	163500	22568666	977	977	977	977	0
211	20241011	163400	22568666	977	977	977	977	0
212	20241011	163300	22568666	977	977	977	977	566
213	20241011	163200	22568666	977	977	977	977	0
214	20241011	163100	22568666	977	977	977	977	0
215	20241011	163000	22568666	977	977	977	977	0
216	20241011	162900	22568666	977	977	977	977	0
217	20241011	162800	22568666	977	977	977	977	0
218	20241011	162700	22568666	977	977	977	977	0
219	20241011	162600	22568666	977	977	977	977	0
220	20241011	162500	22568666	977	977	977	977	0
221	20241011	162400	22568666	977	977	977	977	0
222	20241011	162300	22568666	977	977	977	977	0
223	20241011	162200	22568666	977	977	977	977	0
224	20241011	162100	22568666	977	977	977	977	0
225	20241011	162000	22568666	977	977	977	977	0
226	20241011	161900	22568666	977	977	977	977	0
227	20241011	161800	22568666	977	977	977	977	0
228	20241011	161700	22568666	977	977	977	977	0
229	20241011	161600	22568666	977	977	977	977	0
230	20241011	161500	22568666	977	977	977	977	0
231	20241011	161400	22568666	977	977	977	977	0
232	20241011	161300	22568666	977	977	977	977	0
233	20241011	161200	22568666	977	977	977	977	0
234	20241011	161100	22568666	977	977	977	977	0
235	20241011	161000	22568666	977	977	977	977	0
236	20241011	160900	22568666	977	977	977	977	0
237	20241011	160800	22568666	977	977	977	977	0
238	20241011	160700	22568666	977	977	977	977	0
239	20241011	160600	22568666	977	977	977	977	0
240	20241011	160500	22568666	977	977	977	977	0
241	20241011	160400	22568666	977	977	977	977	0
242	20241011	160300	22568666	977	977	977	977	566
243	20241011	160200	22568666	977	977	977	977	0
244	20241011	160100	22568666	977	977	977	977	0
245	20241011	160000	22568666	977	977	977	977	0
246	20241011	155900	22568666	977	977	977	977	0
247	20241011	155800	22568666	977	977	977	977	0
248	20241011	155700	22568666	977	977	977	977	0
249	20241011	155600	22568666	977	977	977	977	0
250	20241011	155500	22568666	977	977	977	977	0
251	20241011	155400	22568666	977	977	977	977	0
252	20241011	155300	22568666	977	977	977	977	0
253	20241011	155200	22568666	977	977	977	977	0
254	20241011	155100	22568666	977	977	977	977	0
255	20241011	155000	22568666	977	977	977	977	0
256	20241011	154900	22568666	977	977	977	977	0
257	20241011	154800	22568666	977	977	977	977	0
258	20241011	154700	22568666	977	977	977	977	0
259	20241011	154600	22568666	977	977	977	977	0
260	20241011	154500	22568666	977	977	977	977	0
261	20241011	154400	22568666	977	977	977	977	0
262	20241011	154300	22568666	977	977	977	977	0
263	20241011	154200	22568666	977	977	977	977	0
264	20241011	154100	22568666	977	977	977	977	0
265	20241011	154000	22568666	977	977	977	977	0
266	20241011	153900	22568666	977	977	977	977	0
267	20241011	153800	22568666	977	977	977	977	0
268	20241011	153700	22568666	977	977	977	977	0
269	20241011	153600	22568666	977	977	977	977	0
270	20241011	153500	22568666	977	977	977	977	0
271	20241011	153400	22568666	977	977	977	977	0
272	20241011	153300	22568666	977	977	977	977	566
273	20241011	153200	22568666	977	977	977	977	0
274	20241011	153100	22568666	977	977	977	977	0
275	20241011	153000	22568666	977	977	977	977	566
276	20241011	152900	22015684	983	983	983	983	0
277	20241011	152800	22015684	983	983	983	983	0
278	20241011	152700	22015684	983	983	983	983	0
279	20241011	152600	22015684	983	983	983	983	0
280	20241011	152500	22015684	983	983	983	983	0
281	20241011	152400	22015684	983	983	983	983	0
282	20241011	152300	22015684	983	983	983	983	0
283	20241011	152200	22015684	983	983	983	983	0
284	20241011	152100	22015684	983	983	983	983	0
285	20241011	152000	22015684	983	983	983	983	0
286	20241011	151900	22015684	983	983	983	983	0
287	20241011	151800	22015684	983	983	983	983	0
288	20241011	151700	22015684	983	983	983	983	0
289	20241011	151600	22015684	983	983	983	983	0
290	20241011	151500	22015684	983	983	983	983	50
291	20241011	151400	21966534	983	981	983	981	25
292	20241011	151300	21942000	980	980	980	980	300
293	20241011	151200	21648000	980	980	980	980	0
294	20241011	151100	21648000	980	980	980	980	0
295	20241011	151000	21648000	980	980	980	980	0
296	20241011	150900	21648000	980	980	980	980	0
297	20241011	150800	21648000	980	980	980	980	0
298	20241011	150700	21648000	980	980	980	980	0
299	20241011	150600	21648000	980	980	980	980	0
300	20241011	150500	21648000	980	980	980	980	0
301	20241011	150400	21648000	980	980	980	980	2
302	20241011	150300	21646040	979	979	979	979	0
303	20241011	150200	21646040	979	979	979	979	504
304	20241011	150100	21152624	979	979	979	979	0
305	20241011	150000	21152624	979	979	979	979	0
306	20241011	145900	21152624	979	979	979	979	0
307	20241011	145800	21152624	979	979	979	979	30
308	20241011	145700	21123254	979	979	979	979	20
309	20241011	145600	21103674	979	979	979	979	2
310	20241011	145500	21101716	978	978	978	978	243
311	20241011	145400	20864062	978	978	978	978	0
312	20241011	145300	20864062	978	978	978	978	0
313	20241011	145200	20864062	978	978	978	978	1
314	20241011	145100	20863084	978	978	978	976	5
315	20241011	145000	20858196	976	976	976	976	0
316	20241011	144900	20858196	976	978	978	976	6
317	20241011	144800	20852330	978	978	978	978	0
318	20241011	144700	20852330	978	978	978	978	0
319	20241011	144600	20852330	978	978	978	978	0
320	20241011	144500	20852330	978	976	978	976	3
321	20241011	144400	20849400	978	978	978	978	1
322	20241011	144300	20848422	976	976	976	976	0
323	20241011	144200	20848422	976	976	976	976	9
324	20241011	144100	20839638	976	976	976	976	0
325	20241011	144000	20839638	976	976	976	976	0
326	20241011	143900	20839638	976	977	977	976	208
327	20241011	143800	20636629	976	976	976	976	108
328	20241011	143700	20531221	976	976	976	976	508
329	20241011	143600	20035413	976	976	976	976	18
330	20241011	143500	20017845	976	976	976	976	119
331	20241011	143400	19901701	976	976	976	976	0
332	20241011	143300	19901701	976	976	976	976	4
333	20241011	143200	19897797	976	976	976	976	0
334	20241011	143100	19897797	976	976	976	976	7
335	20241011	143000	19890965	965	965	965	965	0
336	20241011	142900	19890965	965	965	965	965	0
337	20241011	142800	19890965	965	965	965	965	0
338	20241011	142700	19890965	965	981	981	965	2551
339	20241011	142600	17414752	985	985	985	985	51
340	20241011	142500	17364517	986	986	986	986	0
341	20241011	142400	17364517	986	986	986	986	0
342	20241011	142300	17364517	986	986	986	986	0
343	20241011	142200	17364517	986	983	986	983	1027
344	20241011	142100	16354973	974	974	974	974	109
345	20241011	142000	16248807	970	984	984	970	3873
346	20241011	141900	12458380	985	985	985	985	0
347	20241011	141800	12458380	985	985	985	985	0
348	20241011	141700	12458380	985	985	985	985	20
349	20241011	141600	12438680	985	985	985	985	36
350	20241011	141500	12403220	985	985	985	985	204
351	20241011	141400	12202280	990	990	990	990	0
352	20241011	141300	12202280	990	990	990	990	0
353	20241011	141200	12202280	990	990	990	990	0
354	20241011	141100	12202280	990	990	990	990	0
355	20241011	141000	12202280	990	990	990	990	0
356	20241011	140900	12202280	990	990	990	990	0
357	20241011	140800	12202280	990	990	990	990	0
358	20241011	140700	12202280	990	990	990	990	0
359	20241011	140600	12202280	990	990	990	990	0
360	20241011	140500	12202280	990	990	990	990	0
361	20241011	140400	12202280	990	990	990	990	0
362	20241011	140300	12202280	990	990	990	990	1
363	20241011	140200	12201290	986	986	986	986	3199
364	20241011	140100	9047076	990	990	990	990	0
365	20241011	140000	9047076	990	987	990	987	230
366	20241011	135900	8820033	990	990	990	990	0
367	20241011	135800	8820033	990	990	990	990	20
368	20241011	135700	8800233	990	990	990	990	0
369	20241011	135600	8800233	990	990	990	990	0
370	20241011	135500	8800233	990	990	990	990	0
371	20241011	135400	8800233	990	990	990	990	20
372	20241011	135300	8780433	990	990	990	990	0
373	20241011	135200	8780433	990	990	990	990	0
374	20241011	135100	8780433	990	990	990	990	0
375	20241011	135000	8780433	990	990	990	990	0
376	20241011	134900	8780433	990	990	990	990	0
377	20241011	134800	8780433	990	990	990	990	0
378	20241011	134700	8780433	990	990	990	990	20
379	20241011	134600	8760633	990	990	990	990	0
380	20241011	134500	8760633	990	990	990	990	0
381	20241011	134400	8760633	990	990	990	990	1010
382	20241011	134300	7760733	990	990	990	990	0
383	20241011	134200	7760733	990	990	990	990	40
384	20241011	134100	7721133	990	990	990	990	40
385	20241011	134000	7681533	990	990	990	990	0
386	20241011	133900	7681533	990	990	990	990	20
387	20241011	133800	7661733	990	990	990	990	20
388	20241011	133700	7641933	990	990	990	990	0
389	20241011	133600	7641933	990	990	990	990	0
390	20241011	133500	7641933	990	990	990	990	0
391	20241011	133400	7641933	990	990	990	990	0
392	20241011	133300	7641933	990	990	990	990	0
393	20241011	133200	7641933	990	990	990	990	0
394	20241011	133100	7641933	990	990	990	990	5
395	20241011	133000	7636983	990	990	990	990	0
396	20241011	132900	7636983	990	990	990	990	0
397	20241011	132800	7636983	990	990	990	990	0
398	20241011	132700	7636983	990	990	990	990	100
399	20241011	132600	7537983	990	990	990	990	0
400	20241011	132500	7537983	990	990	990	990	0
401	20241011	132400	7537983	990	990	990	990	0
402	20241011	132300	7537983	990	990	990	990	0
403	20241011	132200	7537983	990	990	990	990	0
404	20241011	132100	7537983	990	990	990	990	0
405	20241011	132000	7537983	990	990	990	990	0
406	20241011	131900	7537983	990	990	990	990	0
407	20241011	131800	7537983	990	990	990	990	0
408	20241011	131700	7537983	990	988	990	988	8
409	20241011	131600	7530077	988	988	988	988	100
410	20241011	131500	7431277	988	988	988	988	0
411	20241011	131400	7431277	988	988	988	988	0
412	20241011	131300	7431277	988	988	988	988	0
413	20241011	131200	7431277	988	988	988	988	0
414	20241011	131100	7431277	988	988	988	988	0
415	20241011	131000	7431277	988	988	988	988	0
416	20241011	130900	7431277	988	988	988	988	0
417	20241011	130800	7431277	988	988	988	988	0
418	20241011	130700	7431277	988	988	988	988	0
419	20241011	130600	7431277	988	988	988	988	1
420	20241011	130500	7430289	990	990	990	990	0
421	20241011	130400	7430289	990	990	990	990	0
422	20241011	130300	7430289	990	990	990	990	0
423	20241011	130200	7430289	990	990	990	990	0
424	20241011	130100	7430289	990	990	990	990	0
425	20241011	130000	7430289	990	990	990	990	0
426	20241011	125900	7430289	990	990	990	990	0
427	20241011	125800	7430289	990	990	990	990	30
428	20241011	125700	7400589	990	990	990	990	0
429	20241011	125600	7400589	990	990	990	990	0
430	20241011	125500	7400589	990	990	990	990	0
431	20241011	125400	7400589	990	990	990	990	0
432	20241011	125300	7400589	990	990	990	990	0
433	20241011	125200	7400589	990	990	990	990	0
434	20241011	125100	7400589	990	990	990	990	211
435	20241011	125000	7191699	990	990	990	990	0
436	20241011	124900	7191699	990	990	990	990	0
437	20241011	124800	7191699	990	990	990	990	0
438	20241011	124700	7191699	990	990	990	990	0
439	20241011	124600	7191699	990	990	990	990	0
440	20241011	124500	7191699	990	990	990	990	0
441	20241011	124400	7191699	990	990	990	990	0
442	20241011	124300	7191699	990	990	990	990	0
443	20241011	124200	7191699	990	990	990	990	0
444	20241011	124100	7191699	990	990	990	990	0
445	20241011	124000	7191699	990	990	990	990	0
446	20241011	123900	7191699	990	990	990	990	0
447	20241011	123800	7191699	990	990	990	990	0
448	20241011	123700	7191699	990	990	990	990	0
449	20241011	123600	7191699	990	990	990	990	0
450	20241011	123500	7191699	990	990	990	990	3
451	20241011	123400	7188729	990	990	990	990	3
452	20241011	123300	7185759	990	990	990	990	14
453	20241011	123200	7171899	990	990	990	990	0
454	20241011	123100	7171899	990	990	990	990	0
455	20241011	123000	7171899	990	990	990	990	0
456	20241011	122900	7171899	990	990	990	990	0
457	20241011	122800	7171899	990	990	990	990	0
458	20241011	122700	7171899	990	990	990	990	0
459	20241011	122600	7171899	990	990	990	990	0
460	20241011	122500	7171899	990	990	990	990	0
461	20241011	122400	7171899	990	990	990	990	0
462	20241011	122300	7171899	990	990	990	990	0
463	20241011	122200	7171899	990	990	990	990	0
464	20241011	122100	7171899	990	990	990	990	0
465	20241011	122000	7171899	990	990	990	990	0
466	20241011	121900	7171899	990	990	990	990	0
467	20241011	121800	7171899	990	990	990	990	0
468	20241011	121700	7171899	990	990	990	990	0
469	20241011	121600	7171899	990	990	990	990	0
470	20241011	121500	7171899	990	990	990	990	0
471	20241011	121400	7171899	990	990	990	990	0
472	20241011	121300	7171899	990	990	990	990	0
473	20241011	121200	7171899	990	990	990	990	0
474	20241011	121100	7171899	990	990	990	990	0
475	20241011	121000	7171899	990	990	990	990	0
476	20241011	120900	7171899	990	990	990	990	0
477	20241011	120800	7171899	990	990	990	990	0
478	20241011	120700	7171899	990	990	990	990	0
479	20241011	120600	7171899	990	990	990	990	0
480	20241011	120500	7171899	990	990	990	990	1
481	20241011	120400	7170909	990	990	990	990	0
482	20241011	120300	7170909	990	990	990	990	0
483	20241011	120200	7170909	990	990	990	990	36
484	20241011	120100	7135269	990	990	990	990	9
485	20241011	120000	7126359	992	992	992	992	0
486	20241011	115900	7126359	992	992	992	992	0
487	20241011	115800	7126359	992	992	992	992	0
488	20241011	115700	7126359	992	992	992	992	0
489	20241011	115600	7126359	992	992	992	992	0
490	20241011	115500	7126359	992	992	992	992	0
491	20241011	115400	7126359	992	992	992	992	0
492	20241011	115300	7126359	992	992	992	992	0
493	20241011	115200	7126359	992	992	992	992	0
494	20241011	115100	7126359	992	992	992	992	0
495	20241011	115000	7126359	992	992	992	992	0
496	20241011	114900	7126359	992	992	992	992	0
497	20241011	114800	7126359	992	992	992	992	0
498	20241011	114700	7126359	992	992	992	992	0
499	20241011	114600	7126359	992	992	992	992	0
500	20241011	114500	7126359	992	992	992	992	0
501	20241011	114400	7126359	992	992	992	992	0
502	20241011	114300	7126359	992	992	992	992	0
503	20241011	114200	7126359	992	992	992	992	0
504	20241011	114100	7126359	992	992	992	992	0
505	20241011	114000	7126359	992	992	992	992	0
506	20241011	113900	7126359	992	992	992	992	0
507	20241011	113800	7126359	992	992	992	992	0
508	20241011	113700	7126359	992	992	992	992	0
509	20241011	113600	7126359	992	992	992	992	0
510	20241011	113500	7126359	992	992	992	992	0
511	20241011	113400	7126359	992	992	992	992	0
512	20241011	113300	7126359	992	992	992	992	0
513	20241011	113200	7126359	992	992	992	992	0
514	20241011	113100	7126359	992	992	992	992	0
515	20241011	113000	7126359	992	992	992	992	0
516	20241011	112900	7126359	992	992	992	992	0
517	20241011	112800	7126359	992	992	992	992	0
518	20241011	112700	7126359	992	992	992	992	500
519	20241011	112600	6630359	992	992	992	992	0
520	20241011	112500	6630359	992	992	992	992	0
521	20241011	112400	6630359	992	992	992	992	0
522	20241011	112300	6630359	992	992	992	992	0
523	20241011	112200	6630359	992	992	992	992	0
524	20241011	112100	6630359	992	992	992	992	0
525	20241011	112000	6630359	992	992	992	992	0
526	20241011	111900	6630359	992	992	992	992	0
527	20241011	111800	6630359	992	992	992	992	0
528	20241011	111700	6630359	992	992	992	992	0
529	20241011	111600	6630359	992	992	992	992	0
530	20241011	111500	6630359	992	992	992	992	0
531	20241011	111400	6630359	992	992	992	992	0
532	20241011	111300	6630359	992	992	992	992	0
533	20241011	111200	6630359	992	992	992	992	0
534	20241011	111100	6630359	992	992	992	992	0
535	20241011	111000	6630359	992	992	992	992	0
536	20241011	110900	6630359	992	992	992	992	0
537	20241011	110800	6630359	992	992	992	992	1
538	20241011	110700	6629367	986	986	986	986	0
539	20241011	110600	6629367	986	986	986	986	0
540	20241011	110500	6629367	986	986	986	986	0
541	20241011	110400	6629367	986	986	986	986	0
542	20241011	110300	6629367	986	986	986	986	0
543	20241011	110200	6629367	986	986	986	986	0
544	20241011	110100	6629367	986	986	986	986	0
545	20241011	110000	6629367	986	986	986	986	0
546	20241011	105900	6629367	986	986	986	986	0
547	20241011	105800	6629367	986	991	991	986	380
548	20241011	105700	6253838	992	992	992	992	0
549	20241011	105600	6253838	992	992	992	992	0
550	20241011	105500	6253838	992	992	992	992	0
551	20241011	105400	6253838	992	992	992	992	0
552	20241011	105300	6253838	992	992	992	992	0
553	20241011	105200	6253838	992	992	992	992	0
554	20241011	105100	6253838	992	992	992	992	0
555	20241011	105000	6253838	992	992	992	992	0
556	20241011	104900	6253838	992	992	992	992	0
557	20241011	104800	6253838	992	992	992	992	0
558	20241011	104700	6253838	992	992	992	992	0
559	20241011	104600	6253838	992	992	992	992	0
560	20241011	104500	6253838	992	992	992	992	0
561	20241011	104400	6253838	992	992	992	992	0
562	20241011	104300	6253838	992	992	992	992	0
563	20241011	104200	6253838	992	992	992	992	0
564	20241011	104100	6253838	992	992	992	992	0
565	20241011	104000	6253838	992	992	992	992	0
566	20241011	103900	6253838	992	992	992	992	0
567	20241011	103800	6253838	992	992	992	992	0
568	20241011	103700	6253838	992	992	992	992	0
569	20241011	103600	6253838	992	992	992	992	0
570	20241011	103500	6253838	992	992	992	992	2
571	20241011	103400	6251854	990	990	990	990	0
572	20241011	103300	6251854	990	990	990	990	1
573	20241011	103200	6250864	992	992	992	992	100
574	20241011	103100	6151664	992	992	992	992	0
575	20241011	103000	6151664	992	992	992	992	0
576	20241011	102900	6151664	992	992	992	992	1
577	20241011	102800	6150672	992	992	992	992	0
578	20241011	102700	6150672	992	992	992	992	0
579	20241011	102600	6150672	992	992	992	992	0
580	20241011	102500	6150672	992	992	992	992	0
581	20241011	102400	6150672	992	992	992	992	1
582	20241011	102300	6149680	992	992	992	992	0
583	20241011	102200	6149680	992	992	992	992	0
584	20241011	102100	6149680	992	992	992	992	0
585	20241011	102000	6149680	992	992	992	992	0
586	20241011	101900	6149680	992	992	992	992	1
587	20241011	101800	6148688	992	992	992	992	0
588	20241011	101700	6148688	992	992	992	992	0
589	20241011	101600	6148688	992	992	992	992	0
590	20241011	101500	6148688	992	992	992	992	0
591	20241011	101400	6148688	992	992	992	992	2
592	20241011	101300	6146704	990	990	990	990	7
593	20241011	101200	6139774	992	992	992	992	0
594	20241011	101100	6139774	992	992	992	992	0
595	20241011	101000	6139774	992	992	992	992	0
596	20241011	100900	6139774	992	992	992	992	2
597	20241011	100800	6137790	992	992	992	992	0
598	20241011	100700	6137790	992	992	992	992	0
599	20241011	100600	6137790	992	992	992	992	0
600	20241011	100500	6137790	992	992	992	992	0
601	20241011	100400	6137790	992	992	992	992	3
602	20241011	100300	6134814	992	992	992	992	0
603	20241011	100200	6134814	992	992	992	992	0
604	20241011	100100	6134814	992	992	992	992	3000
605	20241011	100000	3158814	992	992	992	992	0
606	20241011	095900	3158814	992	992	992	992	4
607	20241011	095800	3154846	992	992	992	992	5
608	20241011	095700	3149886	992	992	992	990	48
609	20241011	095600	3102276	992	992	992	992	0
610	20241011	095500	3102276	992	992	992	992	0
611	20241011	095400	3102276	992	992	992	992	6
612	20241011	095300	3096324	991	991	991	991	1
613	20241011	095200	3095333	992	992	992	992	0
614	20241011	095100	3095333	992	992	992	992	0
615	20241011	095000	3095333	992	992	992	992	0
616	20241011	094900	3095333	992	992	992	992	9
617	20241011	094800	3086405	992	992	992	992	0
618	20241011	094700	3086405	992	992	992	992	0
619	20241011	094600	3086405	992	991	992	991	6
620	20241011	094500	3080454	992	992	992	992	0
621	20241011	094400	3080454	992	992	992	992	42
622	20241011	094300	3038790	992	992	992	992	0
623	20241011	094200	3038790	992	991	992	991	11
624	20241011	094100	3027884	991	991	991	991	2
625	20241011	094000	3025902	990	990	990	990	0
626	20241011	093900	3025902	990	990	990	990	24
627	20241011	093800	3002142	990	990	990	990	1
628	20241011	093700	3001152	989	989	989	989	0
629	20241011	093600	3001152	989	989	989	989	0
630	20241011	093500	3001152	989	989	989	989	0
631	20241011	093400	3001152	989	989	989	989	411
632	20241011	093300	2594673	989	989	989	989	84
633	20241011	093200	2511597	991	991	991	991	0
634	20241011	093100	2511597	991	991	991	991	0
635	20241011	093000	2511597	991	991	991	991	0
636	20241011	092900	2511597	991	991	991	991	1
637	20241011	092800	2510606	991	991	991	991	2
638	20241011	092700	2508624	991	991	991	991	0
639	20241011	092600	2508624	991	991	991	991	0
640	20241011	092500	2508624	991	991	991	991	0
641	20241011	092400	2508624	991	991	991	991	1
642	20241011	092300	2507633	991	991	991	991	0
643	20241011	092200	2507633	991	991	991	991	0
644	20241011	092100	2507633	991	991	991	991	0
645	20241011	092000	2507633	991	991	991	991	2
646	20241011	091900	2505651	991	991	991	991	1
647	20241011	091800	2504660	991	991	991	991	2
648	20241011	091700	2502678	986	986	986	986	386
649	20241011	091600	2122082	986	986	986	986	17
650	20241011	091500	2105320	986	986	986	986	3
651	20241011	091400	2102362	987	988	988	987	1002
652	20241011	091300	1113387	991	991	991	991	96
653	20241011	091200	1018251	991	991	991	991	1
654	20241011	091100	1017260	991	991	991	991	0
655	20241011	091000	1017260	991	991	991	991	0
656	20241011	090900	1017260	991	991	991	991	0
657	20241011	090800	1017260	991	991	991	991	0
658	20241011	090700	1017260	991	991	991	991	0
659	20241011	090600	1017260	991	991	991	991	0
660	20241011	090500	1017260	991	987	991	987	86
661	20241011	090400	932370	987	986	987	986	904
662	20241011	090300	40626	986	986	986	986	1
663	20241011	090200	39640	991	991	991	991	0
664	20241011	090100	39640	991	991	991	991	0
665	20241011	090000	39640	991	991	991	991	40