KissMeData/045510/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193000	14496919	903	903	903	903	2187
3	20241015	192900	14496919	903	903	903	903	0
4	20241015	192800	14496919	903	903	903	903	0
5	20241015	192700	14496919	903	903	903	903	0
6	20241015	192600	14496919	903	903	903	903	0
7	20241015	192500	14496919	903	903	903	903	0
8	20241015	192400	14496919	903	903	903	903	0
9	20241015	192300	14496919	903	903	903	903	0
10	20241015	192200	14496919	903	903	903	903	0
11	20241015	192100	14496919	903	903	903	903	0
12	20241015	192000	14496919	903	903	903	903	0
13	20241015	191900	14496919	903	903	903	903	0
14	20241015	191800	14496919	903	903	903	903	0
15	20241015	191700	14496919	903	903	903	903	0
16	20241015	191600	14496919	903	903	903	903	0
17	20241015	191500	14496919	903	903	903	903	0
18	20241015	191400	14496919	903	903	903	903	0
19	20241015	191300	14496919	903	903	903	903	0
20	20241015	191200	14496919	903	903	903	903	0
21	20241015	191100	14496919	903	903	903	903	0
22	20241015	191000	14496919	903	903	903	903	0
23	20241015	190900	14496919	903	903	903	903	0
24	20241015	190800	14496919	903	903	903	903	0
25	20241015	190700	14496919	903	903	903	903	0
26	20241015	190600	14496919	903	903	903	903	0
27	20241015	190500	14496919	903	903	903	903	0
28	20241015	190400	14496919	903	903	903	903	0
29	20241015	190300	14496919	903	903	903	903	0
30	20241015	190200	14496919	903	903	903	903	0
31	20241015	190100	14496919	903	903	903	903	0
32	20241015	190000	14496919	903	903	903	903	2187
33	20241015	185900	14496919	903	903	903	903	0
34	20241015	185800	14496919	903	903	903	903	0
35	20241015	185700	14496919	903	903	903	903	0
36	20241015	185600	14496919	903	903	903	903	0
37	20241015	185500	14496919	903	903	903	903	0
38	20241015	185400	14496919	903	903	903	903	0
39	20241015	185300	14496919	903	903	903	903	0
40	20241015	185200	14496919	903	903	903	903	0
41	20241015	185100	14496919	903	903	903	903	0
42	20241015	185000	14496919	903	903	903	903	0
43	20241015	184900	14496919	903	903	903	903	0
44	20241015	184800	14496919	903	903	903	903	0
45	20241015	184700	14496919	903	903	903	903	0
46	20241015	184600	14496919	903	903	903	903	0
47	20241015	184500	14496919	903	903	903	903	0
48	20241015	184400	14496919	903	903	903	903	0
49	20241015	184300	14496919	903	903	903	903	0
50	20241015	184200	14496919	903	903	903	903	0
51	20241015	184100	14496919	903	903	903	903	0
52	20241015	184000	14496919	903	903	903	903	0
53	20241015	183900	14496919	903	903	903	903	0
54	20241015	183800	14496919	903	903	903	903	0
55	20241015	183700	14496919	903	903	903	903	0
56	20241015	183600	14496919	903	903	903	903	0
57	20241015	183500	14496919	903	903	903	903	0
58	20241015	183400	14496919	903	903	903	903	0
59	20241015	183300	14496919	903	903	903	903	0
60	20241015	183200	14496919	903	903	903	903	0
61	20241015	183100	14496919	903	903	903	903	0
62	20241015	183000	14496919	903	903	903	903	2187
63	20241015	182900	14496919	903	903	903	903	0
64	20241015	182800	14496919	903	903	903	903	0
65	20241015	182700	14496919	903	903	903	903	0
66	20241015	182600	14496919	903	903	903	903	0
67	20241015	182500	14496919	903	903	903	903	0
68	20241015	182400	14496919	903	903	903	903	0
69	20241015	182300	14496919	903	903	903	903	0
70	20241015	182200	14496919	903	903	903	903	0
71	20241015	182100	14496919	903	903	903	903	0
72	20241015	182000	14496919	903	903	903	903	0
73	20241015	181900	14496919	903	903	903	903	0
74	20241015	181800	14496919	903	903	903	903	0
75	20241015	181700	14496919	903	903	903	903	0
76	20241015	181600	14496919	903	903	903	903	0
77	20241015	181500	14496919	903	903	903	903	0
78	20241015	181400	14496919	903	903	903	903	0
79	20241015	181300	14496919	903	903	903	903	0
80	20241015	181200	14496919	903	903	903	903	0
81	20241015	181100	14496919	903	903	903	903	0
82	20241015	181000	14496919	903	903	903	903	0
83	20241015	180900	14496919	903	903	903	903	0
84	20241015	180800	14496919	903	903	903	903	0
85	20241015	180700	14496919	903	903	903	903	0
86	20241015	180600	14496919	903	903	903	903	0
87	20241015	180500	14496919	903	903	903	903	0
88	20241015	180400	14496919	903	903	903	903	0
89	20241015	180300	14496919	903	903	903	903	0
90	20241015	180200	14496919	903	903	903	903	0
91	20241015	180100	14496919	903	903	903	903	0
92	20241015	180000	14496919	903	903	903	903	2187
93	20241015	175900	14496919	903	903	903	903	0
94	20241015	175800	14496919	903	903	903	903	0
95	20241015	175700	14496919	903	903	903	903	0
96	20241015	175600	14496919	903	903	903	903	0
97	20241015	175500	14496919	903	903	903	903	0
98	20241015	175400	14496919	903	903	903	903	0
99	20241015	175300	14496919	903	903	903	903	0
100	20241015	175200	14496919	903	903	903	903	0
101	20241015	175100	14496919	903	903	903	903	0
102	20241015	175000	14496919	903	903	903	903	0
103	20241015	174900	14496919	903	903	903	903	0
104	20241015	174800	14496919	903	903	903	903	0
105	20241015	174700	14496919	903	903	903	903	0
106	20241015	174600	14496919	903	903	903	903	0
107	20241015	174500	14496919	903	903	903	903	0
108	20241015	174400	14496919	903	903	903	903	0
109	20241015	174300	14496919	903	903	903	903	0
110	20241015	174200	14496919	903	903	903	903	0
111	20241015	174100	14496919	903	903	903	903	0
112	20241015	174000	14496919	903	903	903	903	0
113	20241015	173900	14496919	903	903	903	903	0
114	20241015	173800	14496919	903	903	903	903	0
115	20241015	173700	14496919	903	903	903	903	0
116	20241015	173600	14496919	903	903	903	903	0
117	20241015	173500	14496919	903	903	903	903	0
118	20241015	173400	14496919	903	903	903	903	0
119	20241015	173300	14496919	903	903	903	903	0
120	20241015	173200	14496919	903	903	903	903	0
121	20241015	173100	14496919	903	903	903	903	0
122	20241015	173000	14496919	903	903	903	903	2187
123	20241015	172900	14496919	903	903	903	903	0
124	20241015	172800	14496919	903	903	903	903	0
125	20241015	172700	14496919	903	903	903	903	0
126	20241015	172600	14496919	903	903	903	903	0
127	20241015	172500	14496919	903	903	903	903	0
128	20241015	172400	14496919	903	903	903	903	0
129	20241015	172300	14496919	903	903	903	903	0
130	20241015	172200	14496919	903	903	903	903	0
131	20241015	172100	14496919	903	903	903	903	0
132	20241015	172000	14496919	903	903	903	903	0
133	20241015	171900	14496919	903	903	903	903	0
134	20241015	171800	14496919	903	903	903	903	0
135	20241015	171700	14496919	903	903	903	903	0
136	20241015	171600	14496919	903	903	903	903	0
137	20241015	171500	14496919	903	903	903	903	0
138	20241015	171400	14496919	903	903	903	903	0
139	20241015	171300	14496919	903	903	903	903	0
140	20241015	171200	14496919	903	903	903	903	0
141	20241015	171100	14496919	903	903	903	903	0
142	20241015	171000	14496919	903	903	903	903	0
143	20241015	170900	14496919	903	903	903	903	0
144	20241015	170800	14496919	903	903	903	903	0
145	20241015	170700	14496919	903	903	903	903	0
146	20241015	170600	14496919	903	903	903	903	0
147	20241015	170500	14496919	903	903	903	903	0
148	20241015	170400	14496919	903	903	903	903	0
149	20241015	170300	14496919	903	903	903	903	0
150	20241015	170200	14496919	903	903	903	903	0
151	20241015	170100	14496919	903	903	903	903	0
152	20241015	170000	14496919	903	903	903	903	2187
153	20241015	165900	14496919	903	903	903	903	0
154	20241015	165800	14496919	903	903	903	903	0
155	20241015	165700	14496919	903	903	903	903	0
156	20241015	165600	14496919	903	903	903	903	0
157	20241015	165500	14496919	903	903	903	903	0
158	20241015	165400	14496919	903	903	903	903	0
159	20241015	165300	14496919	903	903	903	903	0
160	20241015	165200	14496919	903	903	903	903	0
161	20241015	165100	14496919	903	903	903	903	0
162	20241015	165000	14496919	903	903	903	903	0
163	20241015	164900	14496919	903	903	903	903	0
164	20241015	164800	14496919	903	903	903	903	0
165	20241015	164700	14496919	903	903	903	903	0
166	20241015	164600	14496919	903	903	903	903	0
167	20241015	164500	14496919	903	903	903	903	0
168	20241015	164400	14496919	903	903	903	903	0
169	20241015	164300	14496919	903	903	903	903	0
170	20241015	164200	14496919	903	903	903	903	0
171	20241015	164100	14496919	903	903	903	903	0
172	20241015	164000	14496919	903	903	903	903	0
173	20241015	163900	14496919	903	903	903	903	0
174	20241015	163800	14496919	903	903	903	903	0
175	20241015	163700	14496919	903	903	903	903	0
176	20241015	163600	14496919	903	903	903	903	0
177	20241015	163500	14496919	903	903	903	903	0
178	20241015	163400	14496919	903	903	903	903	0
179	20241015	163300	14496919	903	903	903	903	0
180	20241015	163200	14496919	903	903	903	903	0
181	20241015	163100	14496919	903	903	903	903	0
182	20241015	163000	14496919	903	903	903	903	2187
183	20241015	162900	14496919	903	903	903	903	0
184	20241015	162800	14496919	903	903	903	903	0
185	20241015	162700	14496919	903	903	903	903	0
186	20241015	162600	14496919	903	903	903	903	0
187	20241015	162500	14496919	903	903	903	903	0
188	20241015	162400	14496919	903	903	903	903	0
189	20241015	162300	14496919	903	903	903	903	0
190	20241015	162200	14496919	903	903	903	903	0
191	20241015	162100	14496919	903	903	903	903	0
192	20241015	162000	14496919	903	903	903	903	0
193	20241015	161900	14496919	903	903	903	903	0
194	20241015	161800	14496919	903	903	903	903	0
195	20241015	161700	14496919	903	903	903	903	0
196	20241015	161600	14496919	903	903	903	903	0
197	20241015	161500	14496919	903	903	903	903	0
198	20241015	161400	14496919	903	903	903	903	0
199	20241015	161300	14496919	903	903	903	903	0
200	20241015	161200	14496919	903	903	903	903	0
201	20241015	161100	14496919	903	903	903	903	0
202	20241015	161000	14496919	903	903	903	903	0
203	20241015	160900	14496919	903	903	903	903	0
204	20241015	160800	14496919	903	903	903	903	0
205	20241015	160700	14496919	903	903	903	903	0
206	20241015	160600	14496919	903	903	903	903	0
207	20241015	160500	14496919	903	903	903	903	0
208	20241015	160400	14496919	903	903	903	903	0
209	20241015	160300	14496919	903	903	903	903	0
210	20241015	160200	14496919	903	903	903	903	0
211	20241015	160100	14496919	903	903	903	903	0
212	20241015	160000	14496919	903	903	903	903	2187
213	20241015	155900	14496919	903	903	903	903	0
214	20241015	155800	14496919	903	903	903	903	0
215	20241015	155700	14496919	903	903	903	903	0
216	20241015	155600	14496919	903	903	903	903	0
217	20241015	155500	14496919	903	903	903	903	0
218	20241015	155400	14496919	903	903	903	903	0
219	20241015	155300	14496919	903	903	903	903	0
220	20241015	155200	14496919	903	903	903	903	0
221	20241015	155100	14496919	903	903	903	903	0
222	20241015	155000	14496919	903	903	903	903	0
223	20241015	154900	14496919	903	903	903	903	0
224	20241015	154800	14496919	903	903	903	903	0
225	20241015	154700	14496919	903	903	903	903	0
226	20241015	154600	14496919	903	903	903	903	0
227	20241015	154500	14496919	903	903	903	903	0
228	20241015	154400	14496919	903	903	903	903	0
229	20241015	154300	14496919	903	903	903	903	0
230	20241015	154200	14496919	903	903	903	903	0
231	20241015	154100	14496919	903	903	903	903	0
232	20241015	154000	14496919	903	903	903	903	0
233	20241015	153900	14496919	903	903	903	903	0
234	20241015	153800	14496919	903	903	903	903	0
235	20241015	153700	14496919	903	903	903	903	0
236	20241015	153600	14496919	903	903	903	903	0
237	20241015	153500	14496919	903	903	903	903	0
238	20241015	153400	14496919	903	903	903	903	0
239	20241015	153300	14496919	903	903	903	903	0
240	20241015	153200	14496919	903	903	903	903	0
241	20241015	153100	14496919	903	903	903	903	0
242	20241015	153000	14496919	903	903	903	903	4374
243	20241015	152900	12522058	911	911	911	911	0
244	20241015	152800	12522058	911	911	911	911	0
245	20241015	152700	12522058	911	911	911	911	0
246	20241015	152600	12522058	911	911	911	911	0
247	20241015	152500	12522058	911	911	911	911	0
248	20241015	152400	12522058	911	911	911	911	0
249	20241015	152300	12522058	911	911	911	911	0
250	20241015	152200	12522058	911	911	911	911	0
251	20241015	152100	12522058	911	911	911	911	0
252	20241015	152000	12522058	911	911	911	911	0
253	20241015	151900	12522058	911	907	911	907	227
254	20241015	151800	12315656	907	899	907	896	977
255	20241015	151700	11436737	899	899	899	899	19
256	20241015	151600	11419656	899	899	899	899	0
257	20241015	151500	11419656	899	899	899	899	0
258	20241015	151400	11419656	899	897	899	897	2
259	20241015	151300	11417860	889	891	891	889	5
260	20241015	151200	11413409	899	899	899	899	0
261	20241015	151100	11413409	899	892	899	892	4
262	20241015	151000	11409820	892	896	896	891	959
263	20241015	150900	10554719	896	896	896	896	0
264	20241015	150800	10554719	896	896	896	896	0
265	20241015	150700	10554719	896	896	896	896	0
266	20241015	150600	10554719	896	896	896	896	2
267	20241015	150500	10552927	896	896	896	896	0
268	20241015	150400	10552927	896	896	896	896	2
269	20241015	150300	10551135	896	895	896	895	694
270	20241015	150200	9929313	895	895	895	895	11
271	20241015	150100	9919468	895	895	895	895	2
272	20241015	150000	9917678	895	895	895	895	0
273	20241015	145900	9917678	895	895	895	895	12
274	20241015	145800	9906938	895	893	901	889	284
275	20241015	145700	9654257	900	900	900	900	0
276	20241015	145600	9654257	900	900	900	900	0
277	20241015	145500	9654257	900	900	900	900	0
278	20241015	145400	9654257	900	900	900	900	50
279	20241015	145300	9609257	901	896	901	895	267
280	20241015	145200	9368736	896	893	906	890	507
281	20241015	145100	8915866	889	889	889	889	0
282	20241015	145000	8915866	889	895	895	889	1200
283	20241015	144900	7847378	903	903	903	903	0
284	20241015	144800	7847378	903	901	903	901	2
285	20241015	144700	7845574	903	907	907	892	1201
286	20241015	144600	6765851	912	912	912	912	0
287	20241015	144500	6765851	912	912	912	912	0
288	20241015	144400	6765851	912	912	912	912	0
289	20241015	144300	6765851	912	912	912	912	0
290	20241015	144200	6765851	912	912	912	912	0
291	20241015	144100	6765851	912	912	912	912	0
292	20241015	144000	6765851	912	912	912	912	50
293	20241015	143900	6720251	912	912	912	912	0
294	20241015	143800	6720251	912	912	912	912	0
295	20241015	143700	6720251	912	912	912	912	0
296	20241015	143600	6720251	912	912	912	912	0
297	20241015	143500	6720251	912	912	912	912	0
298	20241015	143400	6720251	912	912	912	912	0
299	20241015	143300	6720251	912	912	912	912	0
300	20241015	143200	6720251	912	912	912	912	0
301	20241015	143100	6720251	912	912	912	912	0
302	20241015	143000	6720251	912	912	912	912	0
303	20241015	142900	6720251	912	912	912	912	0
304	20241015	142800	6720251	912	912	912	912	0
305	20241015	142700	6720251	912	911	912	911	57
306	20241015	142600	6668307	902	902	902	902	0
307	20241015	142500	6668307	902	908	908	902	200
308	20241015	142400	6487703	913	913	913	913	0
309	20241015	142300	6487703	913	913	913	913	0
310	20241015	142200	6487703	913	913	913	913	0
311	20241015	142100	6487703	913	913	913	913	0
312	20241015	142000	6487703	913	913	913	913	0
313	20241015	141900	6487703	913	913	913	913	0
314	20241015	141800	6487703	913	913	913	913	0
315	20241015	141700	6487703	913	913	913	907	377
316	20241015	141600	6145722	913	910	913	910	14
317	20241015	141500	6132973	911	905	911	902	531
318	20241015	141400	5653224	903	905	905	903	15
319	20241015	141300	5639653	913	913	913	913	0
320	20241015	141200	5639653	913	913	913	913	0
321	20241015	141100	5639653	913	913	913	913	0
322	20241015	141000	5639653	913	913	913	913	0
323	20241015	140900	5639653	913	913	913	913	0
324	20241015	140800	5639653	913	913	913	913	0
325	20241015	140700	5639653	913	913	913	913	0
326	20241015	140600	5639653	913	913	913	913	0
327	20241015	140500	5639653	913	913	913	913	0
328	20241015	140400	5639653	913	913	913	913	0
329	20241015	140300	5639653	913	913	913	913	0
330	20241015	140200	5639653	913	913	913	913	0
331	20241015	140100	5639653	913	913	913	913	1
332	20241015	140000	5638740	913	913	913	913	0
333	20241015	135900	5638740	913	913	913	913	0
334	20241015	135800	5638740	913	913	913	913	0
335	20241015	135700	5638740	913	913	913	913	0
336	20241015	135600	5638740	913	913	913	913	0
337	20241015	135500	5638740	913	911	913	911	2
338	20241015	135400	5636916	903	903	903	903	1
339	20241015	135300	5636013	903	903	903	903	0
340	20241015	135200	5636013	903	903	903	903	0
341	20241015	135100	5636013	903	903	903	903	0
342	20241015	135000	5636013	903	903	903	903	0
343	20241015	134900	5636013	903	903	903	903	0
344	20241015	134800	5636013	903	904	904	902	666
345	20241015	134700	5034531	904	906	906	904	1032
346	20241015	134600	4100083	907	918	918	906	2623
347	20241015	134500	1722135	922	922	922	922	0
348	20241015	134400	1722135	922	922	922	922	0
349	20241015	134300	1722135	922	922	922	922	0
350	20241015	134200	1722135	922	922	922	922	0
351	20241015	134100	1722135	922	922	922	922	0
352	20241015	134000	1722135	922	922	922	922	0
353	20241015	133900	1722135	922	922	922	922	0
354	20241015	133800	1722135	922	922	922	922	0
355	20241015	133700	1722135	922	922	922	922	0
356	20241015	133600	1722135	922	922	922	922	0
357	20241015	133500	1722135	922	922	922	922	0
358	20241015	133400	1722135	922	922	922	922	0
359	20241015	133300	1722135	922	922	922	922	0
360	20241015	133200	1722135	922	922	922	922	0
361	20241015	133100	1722135	922	922	922	922	0
362	20241015	133000	1722135	922	922	922	922	0
363	20241015	132900	1722135	922	922	922	922	0
364	20241015	132800	1722135	922	922	922	922	0
365	20241015	132700	1722135	922	922	922	922	0
366	20241015	132600	1722135	922	922	922	922	0
367	20241015	132500	1722135	922	922	922	922	0
368	20241015	132400	1722135	922	922	922	922	0
369	20241015	132300	1722135	922	922	922	922	0
370	20241015	132200	1722135	922	922	922	922	0
371	20241015	132100	1722135	922	922	922	922	0
372	20241015	132000	1722135	922	922	922	922	0
373	20241015	131900	1722135	922	922	922	922	0
374	20241015	131800	1722135	922	922	922	922	0
375	20241015	131700	1722135	922	922	922	922	0
376	20241015	131600	1722135	922	922	922	922	0
377	20241015	131500	1722135	922	922	922	922	0
378	20241015	131400	1722135	922	922	922	922	0
379	20241015	131300	1722135	922	922	922	922	0
380	20241015	131200	1722135	922	922	922	922	0
381	20241015	131100	1722135	922	922	922	922	0
382	20241015	131000	1722135	922	922	922	922	0
383	20241015	130900	1722135	922	922	922	922	0
384	20241015	130800	1722135	922	922	922	922	0
385	20241015	130700	1722135	922	922	922	922	0
386	20241015	130600	1722135	922	922	922	922	0
387	20241015	130500	1722135	922	922	922	922	0
388	20241015	130400	1722135	922	922	922	922	0
389	20241015	130300	1722135	922	922	922	922	0
390	20241015	130200	1722135	922	922	922	922	0
391	20241015	130100	1722135	922	922	922	922	0
392	20241015	130000	1722135	922	922	922	922	0
393	20241015	125900	1722135	922	922	922	922	0
394	20241015	125800	1722135	922	922	922	922	0
395	20241015	125700	1722135	922	922	922	922	0
396	20241015	125600	1722135	922	922	922	922	0
397	20241015	125500	1722135	922	922	922	922	0
398	20241015	125400	1722135	922	922	922	922	0
399	20241015	125300	1722135	922	922	922	922	0
400	20241015	125200	1722135	922	922	922	922	0
401	20241015	125100	1722135	922	922	922	922	0
402	20241015	125000	1722135	922	922	922	922	0
403	20241015	124900	1722135	922	922	922	922	0
404	20241015	124800	1722135	922	922	922	922	0
405	20241015	124700	1722135	922	922	922	922	0
406	20241015	124600	1722135	922	922	922	922	0
407	20241015	124500	1722135	922	922	922	922	0
408	20241015	124400	1722135	922	922	922	922	0
409	20241015	124300	1722135	922	922	922	922	0
410	20241015	124200	1722135	922	922	922	922	0
411	20241015	124100	1722135	922	922	922	922	0
412	20241015	124000	1722135	922	922	922	922	0
413	20241015	123900	1722135	922	922	922	922	0
414	20241015	123800	1722135	922	922	922	922	0
415	20241015	123700	1722135	922	922	922	922	0
416	20241015	123600	1722135	922	922	922	922	0
417	20241015	123500	1722135	922	922	922	922	0
418	20241015	123400	1722135	922	922	922	922	0
419	20241015	123300	1722135	922	922	922	922	0
420	20241015	123200	1722135	922	922	922	922	0
421	20241015	123100	1722135	922	922	922	922	0
422	20241015	123000	1722135	922	922	922	922	0
423	20241015	122900	1722135	922	922	922	922	0
424	20241015	122800	1722135	922	922	922	922	0
425	20241015	122700	1722135	922	922	922	922	0
426	20241015	122600	1722135	922	922	922	922	0
427	20241015	122500	1722135	922	922	922	922	0
428	20241015	122400	1722135	922	922	922	922	0
429	20241015	122300	1722135	922	922	922	922	0
430	20241015	122200	1722135	922	922	922	922	0
431	20241015	122100	1722135	922	922	922	922	0
432	20241015	122000	1722135	922	922	922	922	0
433	20241015	121900	1722135	922	922	922	922	0
434	20241015	121800	1722135	922	922	922	922	0
435	20241015	121700	1722135	922	922	922	922	0
436	20241015	121600	1722135	922	922	922	922	0
437	20241015	121500	1722135	922	922	922	922	0
438	20241015	121400	1722135	922	922	922	922	0
439	20241015	121300	1722135	922	922	922	922	0
440	20241015	121200	1722135	922	922	922	922	0
441	20241015	121100	1722135	922	922	922	922	0
442	20241015	121000	1722135	922	922	922	922	0
443	20241015	120900	1722135	922	922	922	922	0
444	20241015	120800	1722135	922	922	922	922	0
445	20241015	120700	1722135	922	922	922	922	0
446	20241015	120600	1722135	922	922	922	922	0
447	20241015	120500	1722135	922	922	922	922	0
448	20241015	120400	1722135	922	922	922	922	0
449	20241015	120300	1722135	922	922	922	922	0
450	20241015	120200	1722135	922	922	922	922	0
451	20241015	120100	1722135	922	922	922	922	0
452	20241015	120000	1722135	922	922	922	922	0
453	20241015	115900	1722135	922	922	922	922	0
454	20241015	115800	1722135	922	922	922	922	0
455	20241015	115700	1722135	922	922	922	922	0
456	20241015	115600	1722135	922	922	922	922	0
457	20241015	115500	1722135	922	922	922	922	0
458	20241015	115400	1722135	922	922	922	922	0
459	20241015	115300	1722135	922	922	922	922	0
460	20241015	115200	1722135	922	922	922	922	0
461	20241015	115100	1722135	922	922	922	922	0
462	20241015	115000	1722135	922	922	922	922	0
463	20241015	114900	1722135	922	922	922	922	0
464	20241015	114800	1722135	922	922	922	922	0
465	20241015	114700	1722135	922	922	922	922	0
466	20241015	114600	1722135	922	922	922	922	1
467	20241015	114500	1721213	924	924	924	924	0
468	20241015	114400	1721213	924	924	924	924	0
469	20241015	114300	1721213	924	924	924	924	0
470	20241015	114200	1721213	924	924	924	924	0
471	20241015	114100	1721213	924	924	924	924	0
472	20241015	114000	1721213	924	924	924	924	0
473	20241015	113900	1721213	924	924	924	924	0
474	20241015	113800	1721213	924	924	924	924	0
475	20241015	113700	1721213	924	924	924	924	0
476	20241015	113600	1721213	924	924	924	924	0
477	20241015	113500	1721213	924	924	924	924	0
478	20241015	113400	1721213	924	924	924	924	0
479	20241015	113300	1721213	924	924	924	924	0
480	20241015	113200	1721213	924	924	924	924	0
481	20241015	113100	1721213	924	924	924	924	0
482	20241015	113000	1721213	924	924	924	924	0
483	20241015	112900	1721213	924	924	924	924	0
484	20241015	112800	1721213	924	924	924	924	0
485	20241015	112700	1721213	924	924	924	924	0
486	20241015	112600	1721213	924	924	924	924	0
487	20241015	112500	1721213	924	924	924	924	0
488	20241015	112400	1721213	924	924	924	924	0
489	20241015	112300	1721213	924	924	924	924	0
490	20241015	112200	1721213	924	924	924	924	0
491	20241015	112100	1721213	924	924	924	924	0
492	20241015	112000	1721213	924	924	924	924	0
493	20241015	111900	1721213	924	924	924	924	0
494	20241015	111800	1721213	924	924	924	924	0
495	20241015	111700	1721213	924	924	924	924	0
496	20241015	111600	1721213	924	924	924	924	0
497	20241015	111500	1721213	924	924	924	924	0
498	20241015	111400	1721213	924	924	924	924	0
499	20241015	111300	1721213	924	924	924	924	0
500	20241015	111200	1721213	924	924	924	924	0
501	20241015	111100	1721213	924	924	924	924	0
502	20241015	111000	1721213	924	924	924	924	0
503	20241015	110900	1721213	924	924	924	924	0
504	20241015	110800	1721213	924	924	924	924	0
505	20241015	110700	1721213	924	924	924	924	0
506	20241015	110600	1721213	924	924	924	924	0
507	20241015	110500	1721213	924	924	924	924	0
508	20241015	110400	1721213	924	924	924	924	0
509	20241015	110300	1721213	924	924	924	924	0
510	20241015	110200	1721213	924	924	924	924	2
511	20241015	110100	1719365	923	923	923	923	0
512	20241015	110000	1719365	923	923	923	923	0
513	20241015	105900	1719365	923	923	923	923	0
514	20241015	105800	1719365	923	923	923	923	0
515	20241015	105700	1719365	923	923	923	923	0
516	20241015	105600	1719365	923	923	923	923	0
517	20241015	105500	1719365	923	923	923	923	0
518	20241015	105400	1719365	923	923	923	923	0
519	20241015	105300	1719365	923	923	923	923	0
520	20241015	105200	1719365	923	923	923	923	0
521	20241015	105100	1719365	923	923	923	923	17
522	20241015	105000	1703674	923	923	923	923	0
523	20241015	104900	1703674	923	920	923	920	4
524	20241015	104800	1699986	910	910	910	910	0
525	20241015	104700	1699986	910	910	910	910	0
526	20241015	104600	1699986	910	910	910	910	0
527	20241015	104500	1699986	910	910	910	910	0
528	20241015	104400	1699986	910	910	910	910	1
529	20241015	104300	1699076	910	915	915	910	4
530	20241015	104200	1695427	924	924	924	924	0
531	20241015	104100	1695427	924	924	924	924	1500
532	20241015	104000	309427	925	925	925	925	0
533	20241015	103900	309427	925	925	925	925	0
534	20241015	103800	309427	925	925	925	925	0
535	20241015	103700	309427	925	925	925	925	0
536	20241015	103600	309427	925	925	925	925	0
537	20241015	103500	309427	925	925	925	925	0
538	20241015	103400	309427	925	925	925	925	0
539	20241015	103300	309427	925	925	925	925	0
540	20241015	103200	309427	925	925	925	925	0
541	20241015	103100	309427	925	925	925	925	0
542	20241015	103000	309427	925	925	925	925	0
543	20241015	102900	309427	925	925	925	925	0
544	20241015	102800	309427	925	925	925	925	0
545	20241015	102700	309427	925	925	925	925	0
546	20241015	102600	309427	925	925	925	925	0
547	20241015	102500	309427	925	925	925	925	0
548	20241015	102400	309427	925	925	925	925	0
549	20241015	102300	309427	925	925	925	925	0
550	20241015	102200	309427	925	925	925	925	0
551	20241015	102100	309427	925	925	925	925	0
552	20241015	102000	309427	925	925	925	925	0
553	20241015	101900	309427	925	925	925	925	0
554	20241015	101800	309427	925	925	925	925	0
555	20241015	101700	309427	925	925	925	925	0
556	20241015	101600	309427	925	925	925	925	0
557	20241015	101500	309427	925	925	925	925	0
558	20241015	101400	309427	925	925	925	925	0
559	20241015	101300	309427	925	925	925	925	0
560	20241015	101200	309427	925	925	925	925	0
561	20241015	101100	309427	925	925	925	925	0
562	20241015	101000	309427	925	913	925	913	110
563	20241015	100900	208908	913	913	913	913	0
564	20241015	100800	208908	913	913	913	913	0
565	20241015	100700	208908	913	913	913	913	0
566	20241015	100600	208908	913	913	913	913	0
567	20241015	100500	208908	913	913	913	913	0
568	20241015	100400	208908	913	913	913	913	1
569	20241015	100300	207995	907	907	907	907	0
570	20241015	100200	207995	907	907	907	907	0
571	20241015	100100	207995	907	907	907	907	0
572	20241015	100000	207995	907	907	907	907	0
573	20241015	095900	207995	907	907	907	907	0
574	20241015	095800	207995	907	907	907	907	0
575	20241015	095700	207995	907	907	907	907	1
576	20241015	095600	207088	926	926	926	926	0
577	20241015	095500	207088	926	926	926	926	0
578	20241015	095400	207088	926	926	926	926	0
579	20241015	095300	207088	926	926	926	926	0
580	20241015	095200	207088	926	926	926	926	0
581	20241015	095100	207088	926	926	926	926	0
582	20241015	095000	207088	926	926	926	926	0
583	20241015	094900	207088	926	926	926	926	0
584	20241015	094800	207088	926	926	926	926	1
585	20241015	094700	206162	907	907	907	907	0
586	20241015	094600	206162	907	907	907	907	0
587	20241015	094500	206162	907	917	917	904	11
588	20241015	094400	196159	928	928	928	928	0
589	20241015	094300	196159	928	928	928	928	0
590	20241015	094200	196159	928	928	928	928	1
591	20241015	094100	195231	928	928	928	928	4
592	20241015	094000	191519	928	928	928	928	1
593	20241015	093900	190591	928	928	928	928	0
594	20241015	093800	190591	928	928	928	928	0
595	20241015	093700	190591	928	928	928	928	0
596	20241015	093600	190591	928	928	928	928	0
597	20241015	093500	190591	928	928	928	928	0
598	20241015	093400	190591	928	927	928	927	54
599	20241015	093300	140481	928	928	928	928	0
600	20241015	093200	140481	928	928	928	928	0
601	20241015	093100	140481	928	928	928	928	0
602	20241015	093000	140481	928	928	928	928	0
603	20241015	092900	140481	928	928	928	928	0
604	20241015	092800	140481	928	928	928	928	0
605	20241015	092700	140481	928	928	928	928	0
606	20241015	092600	140481	928	928	928	928	0
607	20241015	092500	140481	928	928	928	928	0
608	20241015	092400	140481	928	928	928	928	0
609	20241015	092300	140481	928	928	928	928	0
610	20241015	092200	140481	928	928	928	928	0
611	20241015	092100	140481	928	928	928	928	0
612	20241015	092000	140481	928	928	928	928	0
613	20241015	091900	140481	928	928	928	928	0
614	20241015	091800	140481	928	928	928	928	0
615	20241015	091700	140481	928	928	928	928	0
616	20241015	091600	140481	928	928	928	928	0
617	20241015	091500	140481	928	928	928	928	0
618	20241015	091400	140481	928	928	928	928	0
619	20241015	091300	140481	928	928	928	928	0
620	20241015	091200	140481	928	928	928	928	0
621	20241015	091100	140481	928	928	928	928	0
622	20241015	091000	140481	928	928	928	928	0
623	20241015	090900	140481	928	928	928	928	0
624	20241015	090800	140481	928	923	928	923	150
625	20241015	090700	1846	923	923	923	923	1
626	20241015	090600	923	923	923	923	923	0
627	20241015	090500	923	923	923	923	923	0
628	20241015	090400	923	923	923	923	923	0
629	20241015	090300	923	923	923	923	923	0
630	20241015	090200	923	923	923	923	923	0
631	20241015	090100	923	923	923	923	923	0
632	20241015	090000	923	923	923	923	923	1