KissMeData/113810/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201700	63436467	894	894	894	894	1190
3	20241011	201600	63436467	894	894	894	894	0
4	20241011	201500	63436467	894	894	894	894	0
5	20241011	201400	63436467	894	894	894	894	0
6	20241011	201300	63436467	894	894	894	894	0
7	20241011	201200	63436467	894	894	894	894	0
8	20241011	201100	63436467	894	894	894	894	0
9	20241011	201000	63436467	894	894	894	894	0
10	20241011	200900	63436467	894	894	894	894	0
11	20241011	200800	63436467	894	894	894	894	0
12	20241011	200700	63436467	894	894	894	894	0
13	20241011	200600	63436467	894	894	894	894	0
14	20241011	200500	63436467	894	894	894	894	0
15	20241011	200400	63436467	894	894	894	894	0
16	20241011	200300	63436467	894	894	894	894	0
17	20241011	200200	63436467	894	894	894	894	0
18	20241011	200100	63436467	894	894	894	894	0
19	20241011	200000	63436467	894	894	894	894	0
20	20241011	195900	63436467	894	894	894	894	0
21	20241011	195800	63436467	894	894	894	894	0
22	20241011	195700	63436467	894	894	894	894	0
23	20241011	195600	63436467	894	894	894	894	0
24	20241011	195500	63436467	894	894	894	894	0
25	20241011	195400	63436467	894	894	894	894	0
26	20241011	195300	63436467	894	894	894	894	0
27	20241011	195200	63436467	894	894	894	894	0
28	20241011	195100	63436467	894	894	894	894	0
29	20241011	195000	63436467	894	894	894	894	0
30	20241011	194900	63436467	894	894	894	894	0
31	20241011	194800	63436467	894	894	894	894	0
32	20241011	194700	63436467	894	894	894	894	1190
33	20241011	194600	63436467	894	894	894	894	0
34	20241011	194500	63436467	894	894	894	894	0
35	20241011	194400	63436467	894	894	894	894	0
36	20241011	194300	63436467	894	894	894	894	0
37	20241011	194200	63436467	894	894	894	894	0
38	20241011	194100	63436467	894	894	894	894	0
39	20241011	194000	63436467	894	894	894	894	0
40	20241011	193900	63436467	894	894	894	894	0
41	20241011	193800	63436467	894	894	894	894	0
42	20241011	193700	63436467	894	894	894	894	0
43	20241011	193600	63436467	894	894	894	894	0
44	20241011	193500	63436467	894	894	894	894	0
45	20241011	193400	63436467	894	894	894	894	0
46	20241011	193300	63436467	894	894	894	894	0
47	20241011	193200	63436467	894	894	894	894	0
48	20241011	193100	63436467	894	894	894	894	0
49	20241011	193000	63436467	894	894	894	894	0
50	20241011	192900	63436467	894	894	894	894	0
51	20241011	192800	63436467	894	894	894	894	0
52	20241011	192700	63436467	894	894	894	894	0
53	20241011	192600	63436467	894	894	894	894	0
54	20241011	192500	63436467	894	894	894	894	0
55	20241011	192400	63436467	894	894	894	894	0
56	20241011	192300	63436467	894	894	894	894	0
57	20241011	192200	63436467	894	894	894	894	0
58	20241011	192100	63436467	894	894	894	894	0
59	20241011	192000	63436467	894	894	894	894	0
60	20241011	191900	63436467	894	894	894	894	0
61	20241011	191800	63436467	894	894	894	894	0
62	20241011	191700	63436467	894	894	894	894	1190
63	20241011	191600	63436467	894	894	894	894	0
64	20241011	191500	63436467	894	894	894	894	0
65	20241011	191400	63436467	894	894	894	894	0
66	20241011	191300	63436467	894	894	894	894	0
67	20241011	191200	63436467	894	894	894	894	0
68	20241011	191100	63436467	894	894	894	894	0
69	20241011	191000	63436467	894	894	894	894	0
70	20241011	190900	63436467	894	894	894	894	0
71	20241011	190800	63436467	894	894	894	894	0
72	20241011	190700	63436467	894	894	894	894	0
73	20241011	190600	63436467	894	894	894	894	0
74	20241011	190500	63436467	894	894	894	894	0
75	20241011	190400	63436467	894	894	894	894	0
76	20241011	190300	63436467	894	894	894	894	0
77	20241011	190200	63436467	894	894	894	894	0
78	20241011	190100	63436467	894	894	894	894	0
79	20241011	190000	63436467	894	894	894	894	0
80	20241011	185900	63436467	894	894	894	894	0
81	20241011	185800	63436467	894	894	894	894	0
82	20241011	185700	63436467	894	894	894	894	0
83	20241011	185600	63436467	894	894	894	894	0
84	20241011	185500	63436467	894	894	894	894	0
85	20241011	185400	63436467	894	894	894	894	0
86	20241011	185300	63436467	894	894	894	894	0
87	20241011	185200	63436467	894	894	894	894	0
88	20241011	185100	63436467	894	894	894	894	0
89	20241011	185000	63436467	894	894	894	894	0
90	20241011	184900	63436467	894	894	894	894	0
91	20241011	184800	63436467	894	894	894	894	0
92	20241011	184700	63436467	894	894	894	894	1190
93	20241011	184600	63436467	894	894	894	894	0
94	20241011	184500	63436467	894	894	894	894	0
95	20241011	184400	63436467	894	894	894	894	0
96	20241011	184300	63436467	894	894	894	894	0
97	20241011	184200	63436467	894	894	894	894	0
98	20241011	184100	63436467	894	894	894	894	0
99	20241011	184000	63436467	894	894	894	894	0
100	20241011	183900	63436467	894	894	894	894	0
101	20241011	183800	63436467	894	894	894	894	0
102	20241011	183700	63436467	894	894	894	894	0
103	20241011	183600	63436467	894	894	894	894	0
104	20241011	183500	63436467	894	894	894	894	0
105	20241011	183400	63436467	894	894	894	894	0
106	20241011	183300	63436467	894	894	894	894	0
107	20241011	183200	63436467	894	894	894	894	0
108	20241011	183100	63436467	894	894	894	894	0
109	20241011	183000	63436467	894	894	894	894	0
110	20241011	182900	63436467	894	894	894	894	0
111	20241011	182800	63436467	894	894	894	894	0
112	20241011	182700	63436467	894	894	894	894	0
113	20241011	182600	63436467	894	894	894	894	0
114	20241011	182500	63436467	894	894	894	894	0
115	20241011	182400	63436467	894	894	894	894	0
116	20241011	182300	63436467	894	894	894	894	0
117	20241011	182200	63436467	894	894	894	894	0
118	20241011	182100	63436467	894	894	894	894	0
119	20241011	182000	63436467	894	894	894	894	0
120	20241011	181900	63436467	894	894	894	894	0
121	20241011	181800	63436467	894	894	894	894	0
122	20241011	181700	63436467	894	894	894	894	1190
123	20241011	181600	63436467	894	894	894	894	0
124	20241011	181500	63436467	894	894	894	894	0
125	20241011	181400	63436467	894	894	894	894	0
126	20241011	181300	63436467	894	894	894	894	0
127	20241011	181200	63436467	894	894	894	894	0
128	20241011	181100	63436467	894	894	894	894	0
129	20241011	181000	63436467	894	894	894	894	0
130	20241011	180900	63436467	894	894	894	894	0
131	20241011	180800	63436467	894	894	894	894	0
132	20241011	180700	63436467	894	894	894	894	0
133	20241011	180600	63436467	894	894	894	894	0
134	20241011	180500	63436467	894	894	894	894	0
135	20241011	180400	63436467	894	894	894	894	0
136	20241011	180300	63436467	894	894	894	894	0
137	20241011	180200	63436467	894	894	894	894	0
138	20241011	180100	63436467	894	894	894	894	0
139	20241011	180000	63436467	894	894	894	894	0
140	20241011	175900	63436467	894	894	894	894	0
141	20241011	175800	63436467	894	894	894	894	0
142	20241011	175700	63436467	894	894	894	894	0
143	20241011	175600	63436467	894	894	894	894	0
144	20241011	175500	63436467	894	894	894	894	0
145	20241011	175400	63436467	894	894	894	894	0
146	20241011	175300	63436467	894	894	894	894	0
147	20241011	175200	63436467	894	894	894	894	0
148	20241011	175100	63436467	894	894	894	894	0
149	20241011	175000	63436467	894	894	894	894	0
150	20241011	174900	63436467	894	894	894	894	0
151	20241011	174800	63436467	894	894	894	894	0
152	20241011	174700	63436467	894	894	894	894	1190
153	20241011	174600	63436467	894	894	894	894	0
154	20241011	174500	63436467	894	894	894	894	0
155	20241011	174400	63436467	894	894	894	894	0
156	20241011	174300	63436467	894	894	894	894	0
157	20241011	174200	63436467	894	894	894	894	0
158	20241011	174100	63436467	894	894	894	894	0
159	20241011	174000	63436467	894	894	894	894	0
160	20241011	173900	63436467	894	894	894	894	0
161	20241011	173800	63436467	894	894	894	894	0
162	20241011	173700	63436467	894	894	894	894	0
163	20241011	173600	63436467	894	894	894	894	0
164	20241011	173500	63436467	894	894	894	894	0
165	20241011	173400	63436467	894	894	894	894	0
166	20241011	173300	63436467	894	894	894	894	0
167	20241011	173200	63436467	894	894	894	894	0
168	20241011	173100	63436467	894	894	894	894	0
169	20241011	173000	63436467	894	894	894	894	0
170	20241011	172900	63436467	894	894	894	894	0
171	20241011	172800	63436467	894	894	894	894	0
172	20241011	172700	63436467	894	894	894	894	0
173	20241011	172600	63436467	894	894	894	894	0
174	20241011	172500	63436467	894	894	894	894	0
175	20241011	172400	63436467	894	894	894	894	0
176	20241011	172300	63436467	894	894	894	894	0
177	20241011	172200	63436467	894	894	894	894	0
178	20241011	172100	63436467	894	894	894	894	0
179	20241011	172000	63436467	894	894	894	894	0
180	20241011	171900	63436467	894	894	894	894	0
181	20241011	171800	63436467	894	894	894	894	0
182	20241011	171700	63436467	894	894	894	894	1190
183	20241011	171600	63436467	894	894	894	894	0
184	20241011	171500	63436467	894	894	894	894	0
185	20241011	171400	63436467	894	894	894	894	0
186	20241011	171300	63436467	894	894	894	894	0
187	20241011	171200	63436467	894	894	894	894	0
188	20241011	171100	63436467	894	894	894	894	0
189	20241011	171000	63436467	894	894	894	894	0
190	20241011	170900	63436467	894	894	894	894	0
191	20241011	170800	63436467	894	894	894	894	0
192	20241011	170700	63436467	894	894	894	894	0
193	20241011	170600	63436467	894	894	894	894	0
194	20241011	170500	63436467	894	894	894	894	0
195	20241011	170400	63436467	894	894	894	894	0
196	20241011	170300	63436467	894	894	894	894	0
197	20241011	170200	63436467	894	894	894	894	0
198	20241011	170100	63436467	894	894	894	894	0
199	20241011	170000	63436467	894	894	894	894	0
200	20241011	165900	63436467	894	894	894	894	0
201	20241011	165800	63436467	894	894	894	894	0
202	20241011	165700	63436467	894	894	894	894	0
203	20241011	165600	63436467	894	894	894	894	0
204	20241011	165500	63436467	894	894	894	894	0
205	20241011	165400	63436467	894	894	894	894	0
206	20241011	165300	63436467	894	894	894	894	0
207	20241011	165200	63436467	894	894	894	894	0
208	20241011	165100	63436467	894	894	894	894	0
209	20241011	165000	63436467	894	894	894	894	0
210	20241011	164900	63436467	894	894	894	894	0
211	20241011	164800	63436467	894	894	894	894	0
212	20241011	164700	63436467	894	894	894	894	1190
213	20241011	164600	63436467	894	894	894	894	0
214	20241011	164500	63436467	894	894	894	894	0
215	20241011	164400	63436467	894	894	894	894	0
216	20241011	164300	63436467	894	894	894	894	0
217	20241011	164200	63436467	894	894	894	894	0
218	20241011	164100	63436467	894	894	894	894	0
219	20241011	164000	63436467	894	894	894	894	0
220	20241011	163900	63436467	894	894	894	894	0
221	20241011	163800	63436467	894	894	894	894	0
222	20241011	163700	63436467	894	894	894	894	0
223	20241011	163600	63436467	894	894	894	894	0
224	20241011	163500	63436467	894	894	894	894	0
225	20241011	163400	63436467	894	894	894	894	0
226	20241011	163300	63436467	894	894	894	894	0
227	20241011	163200	63436467	894	894	894	894	0
228	20241011	163100	63436467	894	894	894	894	0
229	20241011	163000	63436467	894	894	894	894	0
230	20241011	162900	63436467	894	894	894	894	0
231	20241011	162800	63436467	894	894	894	894	0
232	20241011	162700	63436467	894	894	894	894	0
233	20241011	162600	63436467	894	894	894	894	0
234	20241011	162500	63436467	894	894	894	894	0
235	20241011	162400	63436467	894	894	894	894	0
236	20241011	162300	63436467	894	894	894	894	0
237	20241011	162200	63436467	894	894	894	894	0
238	20241011	162100	63436467	894	894	894	894	0
239	20241011	162000	63436467	894	894	894	894	0
240	20241011	161900	63436467	894	894	894	894	0
241	20241011	161800	63436467	894	894	894	894	0
242	20241011	161700	63436467	894	894	894	894	1190
243	20241011	161600	63436467	894	894	894	894	0
244	20241011	161500	63436467	894	894	894	894	0
245	20241011	161400	63436467	894	894	894	894	0
246	20241011	161300	63436467	894	894	894	894	0
247	20241011	161200	63436467	894	894	894	894	0
248	20241011	161100	63436467	894	894	894	894	0
249	20241011	161000	63436467	894	894	894	894	0
250	20241011	160900	63436467	894	894	894	894	0
251	20241011	160800	63436467	894	894	894	894	0
252	20241011	160700	63436467	894	894	894	894	0
253	20241011	160600	63436467	894	894	894	894	0
254	20241011	160500	63436467	894	894	894	894	0
255	20241011	160400	63436467	894	894	894	894	0
256	20241011	160300	63436467	894	894	894	894	0
257	20241011	160200	63436467	894	894	894	894	0
258	20241011	160100	63436467	894	894	894	894	0
259	20241011	160000	63436467	894	894	894	894	0
260	20241011	155900	63436467	894	894	894	894	0
261	20241011	155800	63436467	894	894	894	894	0
262	20241011	155700	63436467	894	894	894	894	0
263	20241011	155600	63436467	894	894	894	894	0
264	20241011	155500	63436467	894	894	894	894	0
265	20241011	155400	63436467	894	894	894	894	0
266	20241011	155300	63436467	894	894	894	894	0
267	20241011	155200	63436467	894	894	894	894	0
268	20241011	155100	63436467	894	894	894	894	0
269	20241011	155000	63436467	894	894	894	894	0
270	20241011	154900	63436467	894	894	894	894	0
271	20241011	154800	63436467	894	894	894	894	0
272	20241011	154700	63436467	894	894	894	894	1190
273	20241011	154600	63436467	894	894	894	894	0
274	20241011	154500	63436467	894	894	894	894	0
275	20241011	154400	63436467	894	894	894	894	0
276	20241011	154300	63436467	894	894	894	894	0
277	20241011	154200	63436467	894	894	894	894	0
278	20241011	154100	63436467	894	894	894	894	0
279	20241011	154000	63436467	894	894	894	894	0
280	20241011	153900	63436467	894	894	894	894	0
281	20241011	153800	63436467	894	894	894	894	0
282	20241011	153700	63436467	894	894	894	894	0
283	20241011	153600	63436467	894	894	894	894	0
284	20241011	153500	63436467	894	894	894	894	0
285	20241011	153400	63436467	894	894	894	894	0
286	20241011	153300	63436467	894	894	894	894	0
287	20241011	153200	63436467	894	894	894	894	0
288	20241011	153100	63436467	894	894	894	894	0
289	20241011	153000	63436467	894	894	894	894	1190
290	20241011	152900	62372607	894	894	894	894	0
291	20241011	152800	62372607	894	894	894	894	0
292	20241011	152700	62372607	894	894	894	894	0
293	20241011	152600	62372607	894	894	894	894	0
294	20241011	152500	62372607	894	894	894	894	0
295	20241011	152400	62372607	894	894	894	894	0
296	20241011	152300	62372607	894	894	894	894	0
297	20241011	152200	62372607	894	894	894	894	0
298	20241011	152100	62372607	894	894	894	894	0
299	20241011	152000	62372607	894	894	894	894	0
300	20241011	151900	62372607	894	894	894	890	16
301	20241011	151800	62358343	894	893	894	893	222
302	20241011	151700	62160061	893	893	893	893	14
303	20241011	151600	62147559	894	893	894	893	1024
304	20241011	151500	61233117	893	889	893	889	12
305	20241011	151400	61222441	889	889	889	889	0
306	20241011	151300	61222441	889	889	889	889	0
307	20241011	151200	61222441	889	889	889	889	99
308	20241011	151100	61134430	890	890	890	889	1566
309	20241011	151000	59740718	890	890	890	890	10
310	20241011	150900	59731818	893	893	893	893	105
311	20241011	150800	59638053	890	890	890	890	0
312	20241011	150700	59638053	890	890	890	890	0
313	20241011	150600	59638053	890	890	890	890	102
314	20241011	150500	59547273	890	890	890	890	10
315	20241011	150400	59538373	890	890	890	890	0
316	20241011	150300	59538373	890	890	890	890	0
317	20241011	150200	59538373	890	890	890	890	0
318	20241011	150100	59538373	890	890	890	890	120
319	20241011	150000	59431573	890	890	890	890	1121
320	20241011	145900	58433883	890	890	890	890	0
321	20241011	145800	58433883	890	890	890	890	0
322	20241011	145700	58433883	890	890	890	890	0
323	20241011	145600	58433883	890	890	890	890	0
324	20241011	145500	58433883	890	890	890	890	10
325	20241011	145400	58424983	890	890	890	890	0
326	20241011	145300	58424983	890	890	890	890	0
327	20241011	145200	58424983	890	890	890	890	0
328	20241011	145100	58424983	890	890	890	890	0
329	20241011	145000	58424983	890	890	890	890	10
330	20241011	144900	58416083	890	890	890	890	0
331	20241011	144800	58416083	890	890	890	890	0
332	20241011	144700	58416083	890	890	890	890	0
333	20241011	144600	58416083	890	890	890	890	0
334	20241011	144500	58416083	890	890	890	890	10
335	20241011	144400	58407183	894	894	894	894	0
336	20241011	144300	58407183	894	894	894	894	1
337	20241011	144200	58406289	894	894	894	894	0
338	20241011	144100	58406289	894	894	894	894	2
339	20241011	144000	58404501	894	890	894	890	11
340	20241011	143900	58394707	895	895	895	895	0
341	20241011	143800	58394707	895	890	895	890	227
342	20241011	143700	58192112	890	890	890	890	0
343	20241011	143600	58192112	890	890	890	890	0
344	20241011	143500	58192112	890	890	890	890	10
345	20241011	143400	58183212	895	895	895	895	2
346	20241011	143300	58181422	895	895	895	895	0
347	20241011	143200	58181422	895	895	895	895	0
348	20241011	143100	58181422	895	895	895	895	2
349	20241011	143000	58179632	895	890	895	890	12
350	20241011	142900	58168942	894	894	894	894	1000
351	20241011	142800	57274942	890	890	890	890	0
352	20241011	142700	57274942	890	890	890	890	0
353	20241011	142600	57274942	890	890	890	890	0
354	20241011	142500	57274942	890	890	890	890	10
355	20241011	142400	57266042	890	890	890	890	0
356	20241011	142300	57266042	890	890	890	890	0
357	20241011	142200	57266042	890	890	890	890	3
358	20241011	142100	57263372	890	890	890	890	1530
359	20241011	142000	55901672	890	890	890	890	10
360	20241011	141900	55892772	894	894	894	894	0
361	20241011	141800	55892772	894	894	894	894	0
362	20241011	141700	55892772	894	894	894	894	0
363	20241011	141600	55892772	894	894	894	894	0
364	20241011	141500	55892772	894	891	894	891	26
365	20241011	141400	55869558	894	891	894	891	13
366	20241011	141300	55857966	893	893	893	893	0
367	20241011	141200	55857966	893	893	893	893	106
368	20241011	141100	55763308	891	891	891	891	0
369	20241011	141000	55763308	891	891	891	891	10
370	20241011	140900	55754398	890	890	890	890	0
371	20241011	140800	55754398	890	890	890	890	0
372	20241011	140700	55754398	890	890	890	890	0
373	20241011	140600	55754398	890	895	895	890	6
374	20241011	140500	55749043	890	890	890	890	10
375	20241011	140400	55740143	890	890	890	890	0
376	20241011	140300	55740143	890	890	890	890	1009
377	20241011	140200	54842133	890	890	890	890	0
378	20241011	140100	54842133	890	890	890	890	0
379	20241011	140000	54842133	890	890	890	890	10
380	20241011	135900	54833233	890	890	890	890	0
381	20241011	135800	54833233	890	890	890	890	0
382	20241011	135700	54833233	890	890	890	890	0
383	20241011	135600	54833233	890	890	890	890	0
384	20241011	135500	54833233	890	890	890	890	10
385	20241011	135400	54824333	894	894	894	894	0
386	20241011	135300	54824333	894	894	894	894	324
387	20241011	135200	54534677	894	894	894	894	0
388	20241011	135100	54534677	894	894	894	894	0
389	20241011	135000	54534677	894	894	894	894	10
390	20241011	134900	54525737	894	894	894	894	0
391	20241011	134800	54525737	894	894	894	894	0
392	20241011	134700	54525737	894	895	895	894	3
393	20241011	134600	54523053	895	895	895	895	100
394	20241011	134500	54433553	895	894	895	894	685
395	20241011	134400	53821088	895	894	895	894	2750
396	20241011	134300	51362585	894	894	894	894	0
397	20241011	134200	51362585	894	894	894	894	3
398	20241011	134100	51359903	894	894	894	894	1
399	20241011	134000	51359009	889	889	889	889	10
400	20241011	133900	51350119	889	889	889	889	0
401	20241011	133800	51350119	889	889	889	889	0
402	20241011	133700	51350119	889	889	889	889	0
403	20241011	133600	51350119	889	889	889	889	0
404	20241011	133500	51350119	889	889	889	889	10
405	20241011	133400	51341229	889	889	889	889	0
406	20241011	133300	51341229	889	889	889	889	0
407	20241011	133200	51341229	889	889	889	889	0
408	20241011	133100	51341229	889	889	889	889	0
409	20241011	133000	51341229	889	889	889	889	10
410	20241011	132900	51332339	894	894	894	894	0
411	20241011	132800	51332339	894	894	894	894	2
412	20241011	132700	51330551	893	893	893	893	300
413	20241011	132600	51062651	889	889	889	889	0
414	20241011	132500	51062651	889	889	889	889	10
415	20241011	132400	51053761	889	889	889	889	0
416	20241011	132300	51053761	889	889	889	889	0
417	20241011	132200	51053761	889	889	889	889	0
418	20241011	132100	51053761	889	889	889	889	0
419	20241011	132000	51053761	889	889	889	889	10
420	20241011	131900	51044871	890	890	890	890	0
421	20241011	131800	51044871	890	890	890	890	500
422	20241011	131700	50599871	890	890	890	890	3111
423	20241011	131600	47831081	889	889	889	889	0
424	20241011	131500	47831081	889	889	893	889	1122
425	20241011	131400	46833619	889	889	889	889	0
426	20241011	131300	46833619	889	889	889	889	0
427	20241011	131200	46833619	889	889	889	889	0
428	20241011	131100	46833619	889	889	889	889	0
429	20241011	131000	46833619	889	889	889	889	10
430	20241011	130900	46824729	889	889	889	889	0
431	20241011	130800	46824729	889	889	889	889	0
432	20241011	130700	46824729	889	889	889	889	102
433	20241011	130600	46734051	889	889	889	889	0
434	20241011	130500	46734051	889	889	889	889	10
435	20241011	130400	46725161	892	892	892	892	0
436	20241011	130300	46725161	892	892	892	892	0
437	20241011	130200	46725161	892	892	892	892	0
438	20241011	130100	46725161	892	892	892	892	0
439	20241011	130000	46725161	892	889	892	889	154
440	20241011	125900	46587823	892	893	893	892	861
441	20241011	125800	45819306	892	892	892	892	257
442	20241011	125700	45590062	889	889	889	889	0
443	20241011	125600	45590062	889	889	889	889	0
444	20241011	125500	45590062	889	889	889	889	10
445	20241011	125400	45581172	889	889	889	889	0
446	20241011	125300	45581172	889	889	889	889	0
447	20241011	125200	45581172	889	889	889	889	0
448	20241011	125100	45581172	889	889	889	889	0
449	20241011	125000	45581172	889	889	889	889	10
450	20241011	124900	45572282	889	889	889	889	0
451	20241011	124800	45572282	889	889	889	889	0
452	20241011	124700	45572282	889	889	889	889	0
453	20241011	124600	45572282	889	889	889	889	0
454	20241011	124500	45572282	889	891	891	889	373
455	20241011	124400	45239959	889	889	889	889	0
456	20241011	124300	45239959	889	889	889	889	0
457	20241011	124200	45239959	889	889	889	889	0
458	20241011	124100	45239959	889	889	889	889	0
459	20241011	124000	45239959	889	889	889	889	10
460	20241011	123900	45231069	889	889	889	889	0
461	20241011	123800	45231069	889	889	889	889	0
462	20241011	123700	45231069	889	889	889	889	0
463	20241011	123600	45231069	889	889	889	889	0
464	20241011	123500	45231069	889	889	889	889	10
465	20241011	123400	45222179	890	890	890	890	0
466	20241011	123300	45222179	890	890	890	890	0
467	20241011	123200	45222179	890	890	890	890	0
468	20241011	123100	45222179	890	890	890	890	0
469	20241011	123000	45222179	890	888	890	888	160
470	20241011	122900	45079799	888	888	888	888	0
471	20241011	122800	45079799	888	888	888	888	0
472	20241011	122700	45079799	888	888	888	888	0
473	20241011	122600	45079799	888	888	888	888	0
474	20241011	122500	45079799	888	888	888	888	10
475	20241011	122400	45070919	889	889	889	889	0
476	20241011	122300	45070919	889	889	889	889	0
477	20241011	122200	45070919	889	889	889	889	0
478	20241011	122100	45070919	889	889	889	889	0
479	20241011	122000	45070919	889	889	889	889	9
480	20241011	121900	45062918	889	889	889	889	0
481	20241011	121800	45062918	889	889	889	889	5
482	20241011	121700	45058473	889	889	889	889	0
483	20241011	121600	45058473	889	889	889	889	0
484	20241011	121500	45058473	889	889	889	889	10
485	20241011	121400	45049583	888	888	888	888	0
486	20241011	121300	45049583	888	888	888	888	0
487	20241011	121200	45049583	888	888	888	888	0
488	20241011	121100	45049583	888	888	888	888	0
489	20241011	121000	45049583	888	888	888	888	10
490	20241011	120900	45040703	888	888	888	888	0
491	20241011	120800	45040703	888	888	888	888	0
492	20241011	120700	45040703	888	888	888	888	0
493	20241011	120600	45040703	888	888	888	888	0
494	20241011	120500	45040703	888	888	888	888	10
495	20241011	120400	45031823	888	888	888	888	1
496	20241011	120300	45030935	888	888	888	888	0
497	20241011	120200	45030935	888	888	888	888	0
498	20241011	120100	45030935	888	888	888	888	0
499	20241011	120000	45030935	888	888	888	888	10
500	20241011	115900	45022055	891	891	891	891	0
501	20241011	115800	45022055	891	891	891	891	0
502	20241011	115700	45022055	891	888	891	888	299
503	20241011	115600	44756540	888	888	888	888	500
504	20241011	115500	44312540	888	888	888	888	0
505	20241011	115400	44312540	888	888	888	888	257
506	20241011	115300	44084324	891	891	891	891	0
507	20241011	115200	44084324	891	891	891	891	0
508	20241011	115100	44084324	891	891	891	891	0
509	20241011	115000	44084324	891	891	891	891	0
510	20241011	114900	44084324	891	891	891	891	0
511	20241011	114800	44084324	891	894	894	891	53
512	20241011	114700	44036951	894	894	894	894	0
513	20241011	114600	44036951	894	894	894	894	0
514	20241011	114500	44036951	894	894	894	894	0
515	20241011	114400	44036951	894	894	894	894	0
516	20241011	114300	44036951	894	894	894	894	0
517	20241011	114200	44036951	894	894	894	894	0
518	20241011	114100	44036951	894	894	894	894	0
519	20241011	114000	44036951	894	894	894	894	0
520	20241011	113900	44036951	894	894	894	894	0
521	20241011	113800	44036951	894	894	894	894	0
522	20241011	113700	44036951	894	894	894	894	0
523	20241011	113600	44036951	894	894	894	894	0
524	20241011	113500	44036951	894	894	894	894	0
525	20241011	113400	44036951	894	894	894	894	0
526	20241011	113300	44036951	894	894	894	894	0
527	20241011	113200	44036951	894	894	894	894	0
528	20241011	113100	44036951	894	894	894	894	0
529	20241011	113000	44036951	894	894	894	894	0
530	20241011	112900	44036951	894	894	894	894	0
531	20241011	112800	44036951	894	894	894	894	5
532	20241011	112700	44032481	894	894	894	894	0
533	20241011	112600	44032481	894	894	894	894	0
534	20241011	112500	44032481	894	894	894	894	0
535	20241011	112400	44032481	894	894	894	894	0
536	20241011	112300	44032481	894	894	894	894	0
537	20241011	112200	44032481	894	894	894	894	2
538	20241011	112100	44030693	894	894	894	894	0
539	20241011	112000	44030693	894	894	894	894	0
540	20241011	111900	44030693	894	894	894	894	1
541	20241011	111800	44029799	894	894	894	894	0
542	20241011	111700	44029799	894	894	894	894	0
543	20241011	111600	44029799	894	894	894	894	1
544	20241011	111500	44028905	894	894	894	894	2
545	20241011	111400	44027117	888	888	888	888	2300
546	20241011	111300	41984717	888	888	888	888	0
547	20241011	111200	41984717	888	888	888	888	0
548	20241011	111100	41984717	888	888	888	888	0
549	20241011	111000	41984717	888	888	888	888	89
550	20241011	110900	41905685	891	891	891	891	0
551	20241011	110800	41905685	891	891	891	891	472
552	20241011	110700	41485133	888	888	888	888	0
553	20241011	110600	41485133	888	888	888	888	0
554	20241011	110500	41485133	888	888	888	888	200
555	20241011	110400	41307533	891	891	891	891	20
556	20241011	110300	41289713	891	891	891	891	0
557	20241011	110200	41289713	891	891	891	891	1
558	20241011	110100	41288822	887	887	887	887	0
559	20241011	110000	41288822	887	887	887	887	0
560	20241011	105900	41288822	887	887	887	887	0
561	20241011	105800	41288822	887	887	887	887	297
562	20241011	105700	41025383	886	886	886	886	0
563	20241011	105600	41025383	886	886	886	886	0
564	20241011	105500	41025383	886	886	886	886	0
565	20241011	105400	41025383	886	892	892	886	401
566	20241011	105300	40670091	886	886	886	886	0
567	20241011	105200	40670091	886	887	887	886	4810
568	20241011	105100	36408310	895	895	895	895	0
569	20241011	105000	36408310	895	895	895	895	0
570	20241011	104900	36408310	895	895	895	895	0
571	20241011	104800	36408310	895	890	895	890	1001
572	20241011	104700	35517415	895	895	895	895	2
573	20241011	104600	35515625	895	895	895	895	0
574	20241011	104500	35515625	895	895	895	895	0
575	20241011	104400	35515625	895	895	895	895	0
576	20241011	104300	35515625	895	895	895	895	5
577	20241011	104200	35511150	895	895	895	895	2
578	20241011	104100	35509360	895	895	895	895	5
579	20241011	104000	35504885	892	888	892	886	4087
580	20241011	103900	31882954	888	892	892	888	13
581	20241011	103800	31871370	892	890	892	890	6
582	20241011	103700	31866024	890	888	890	888	386
583	20241011	103600	31522942	888	886	888	886	510
584	20241011	103500	31070262	885	884	885	884	237
585	20241011	103400	30860749	884	884	884	884	800
586	20241011	103300	30153549	884	882	884	882	136
587	20241011	103200	30033365	882	882	882	882	37
588	20241011	103100	30000731	880	880	880	880	0
589	20241011	103000	30000731	880	880	880	880	0
590	20241011	102900	30000731	880	882	882	880	154
591	20241011	102800	29865207	882	882	882	882	100
592	20241011	102700	29777007	882	880	882	880	16
593	20241011	102600	29762919	880	880	880	880	0
594	20241011	102500	29762919	880	880	880	880	351
595	20241011	102400	29454039	879	879	879	879	2605
596	20241011	102300	27164244	879	879	879	879	0
597	20241011	102200	27164244	879	879	879	879	0
598	20241011	102100	27164244	879	879	879	879	3
599	20241011	102000	27161607	879	878	879	878	6882
600	20241011	101900	21112792	877	876	877	876	1090
601	20241011	101800	20156952	876	876	876	876	700
602	20241011	101700	19543752	871	872	872	867	189
603	20241011	101600	19379254	872	872	872	872	2800
604	20241011	101500	16937654	872	872	872	872	0
605	20241011	101400	16937654	872	872	872	872	0
606	20241011	101300	16937654	872	872	872	872	0
607	20241011	101200	16937654	872	872	872	872	0
608	20241011	101100	16937654	872	872	872	872	0
609	20241011	101000	16937654	872	872	872	872	0
610	20241011	100900	16937654	872	872	872	872	0
611	20241011	100800	16937654	872	872	872	872	0
612	20241011	100700	16937654	872	872	872	872	3
613	20241011	100600	16935038	873	873	873	873	0
614	20241011	100500	16935038	873	873	873	873	1
615	20241011	100400	16934165	875	875	875	875	0
616	20241011	100300	16934165	875	875	875	875	0
617	20241011	100200	16934165	875	875	875	875	0
618	20241011	100100	16934165	875	875	875	875	0
619	20241011	100000	16934165	875	875	875	875	0
620	20241011	095900	16934165	875	875	875	875	0
621	20241011	095800	16934165	875	875	875	875	0
622	20241011	095700	16934165	875	875	875	875	0
623	20241011	095600	16934165	875	875	875	875	1
624	20241011	095500	16933290	864	864	864	864	0
625	20241011	095400	16933290	864	864	864	864	20
626	20241011	095300	16916010	866	866	866	866	0
627	20241011	095200	16916010	866	866	866	866	0
628	20241011	095100	16916010	866	866	866	866	1004
629	20241011	095000	16046546	866	866	866	866	0
630	20241011	094900	16046546	866	865	866	865	177
631	20241011	094800	15893432	865	865	865	865	198
632	20241011	094700	15722162	865	865	865	865	0
633	20241011	094600	15722162	865	865	865	865	3
634	20241011	094500	15719567	866	866	866	866	24
635	20241011	094400	15698783	866	868	868	866	3
636	20241011	094300	15696182	869	869	869	869	0
637	20241011	094200	15696182	869	869	869	869	3
638	20241011	094100	15693575	869	869	869	869	0
639	20241011	094000	15693575	869	869	869	869	0
640	20241011	093900	15693575	869	869	869	869	1
641	20241011	093800	15692706	869	869	869	869	0
642	20241011	093700	15692706	869	869	869	869	0
643	20241011	093600	15692706	869	869	869	869	84
644	20241011	093500	15619710	869	869	869	869	0
645	20241011	093400	15619710	869	869	869	869	0
646	20241011	093300	15619710	869	869	869	869	0
647	20241011	093200	15619710	869	869	869	869	0
648	20241011	093100	15619710	869	869	869	869	26
649	20241011	093000	15597116	866	866	866	866	1
650	20241011	092900	15596250	869	869	869	869	5
651	20241011	092800	15591905	877	877	877	877	0
652	20241011	092700	15591905	877	877	877	877	1
653	20241011	092600	15591028	865	865	866	865	804
654	20241011	092500	14895417	866	866	866	865	901
655	20241011	092400	14115328	864	864	864	864	0
656	20241011	092300	14115328	864	864	864	864	0
657	20241011	092200	14115328	864	873	873	864	952
658	20241011	092100	13292710	873	866	873	863	1116
659	20241011	092000	12326439	875	875	875	875	0
660	20241011	091900	12326439	875	877	877	875	200
661	20241011	091800	12151239	879	879	879	879	2
662	20241011	091700	12149481	879	879	879	879	0
663	20241011	091600	12149481	879	878	879	878	698
664	20241011	091500	11536068	878	880	880	878	1017
665	20241011	091400	10641798	883	883	883	883	0
666	20241011	091300	10641798	883	883	883	883	0
667	20241011	091200	10641798	883	883	883	883	15
668	20241011	091100	10628553	880	885	885	880	114
669	20241011	091000	10528173	887	887	887	887	0
670	20241011	090900	10528173	887	887	887	887	0
671	20241011	090800	10528173	887	887	887	887	0
672	20241011	090700	10528173	887	887	887	887	100
673	20241011	090600	10439473	887	887	887	887	3
674	20241011	090500	10436812	889	889	889	879	200
675	20241011	090400	10259392	879	879	879	879	0
676	20241011	090300	10259392	879	879	879	879	64
677	20241011	090200	10203136	896	890	897	851	8884
678	20241011	090100	2393272	898	898	898	898	14
679	20241011	090000	2380700	900	900	900	900	1267