KissMeData/033050/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191600	7359207	938	938	938	938	250
3	20241014	191500	7359207	938	938	938	938	0
4	20241014	191400	7359207	938	938	938	938	0
5	20241014	191300	7359207	938	938	938	938	0
6	20241014	191200	7359207	938	938	938	938	0
7	20241014	191100	7359207	938	938	938	938	0
8	20241014	191000	7359207	938	938	938	938	0
9	20241014	190900	7359207	938	938	938	938	0
10	20241014	190800	7359207	938	938	938	938	0
11	20241014	190700	7359207	938	938	938	938	0
12	20241014	190600	7359207	938	938	938	938	0
13	20241014	190500	7359207	938	938	938	938	0
14	20241014	190400	7359207	938	938	938	938	0
15	20241014	190300	7359207	938	938	938	938	0
16	20241014	190200	7359207	938	938	938	938	0
17	20241014	190100	7359207	938	938	938	938	0
18	20241014	190000	7359207	938	938	938	938	0
19	20241014	185900	7359207	938	938	938	938	0
20	20241014	185800	7359207	938	938	938	938	0
21	20241014	185700	7359207	938	938	938	938	0
22	20241014	185600	7359207	938	938	938	938	0
23	20241014	185500	7359207	938	938	938	938	0
24	20241014	185400	7359207	938	938	938	938	0
25	20241014	185300	7359207	938	938	938	938	0
26	20241014	185200	7359207	938	938	938	938	0
27	20241014	185100	7359207	938	938	938	938	0
28	20241014	185000	7359207	938	938	938	938	0
29	20241014	184900	7359207	938	938	938	938	0
30	20241014	184800	7359207	938	938	938	938	0
31	20241014	184700	7359207	938	938	938	938	0
32	20241014	184600	7359207	938	938	938	938	250
33	20241014	184500	7359207	938	938	938	938	0
34	20241014	184400	7359207	938	938	938	938	0
35	20241014	184300	7359207	938	938	938	938	0
36	20241014	184200	7359207	938	938	938	938	0
37	20241014	184100	7359207	938	938	938	938	0
38	20241014	184000	7359207	938	938	938	938	0
39	20241014	183900	7359207	938	938	938	938	0
40	20241014	183800	7359207	938	938	938	938	0
41	20241014	183700	7359207	938	938	938	938	0
42	20241014	183600	7359207	938	938	938	938	0
43	20241014	183500	7359207	938	938	938	938	0
44	20241014	183400	7359207	938	938	938	938	0
45	20241014	183300	7359207	938	938	938	938	0
46	20241014	183200	7359207	938	938	938	938	0
47	20241014	183100	7359207	938	938	938	938	0
48	20241014	183000	7359207	938	938	938	938	0
49	20241014	182900	7359207	938	938	938	938	0
50	20241014	182800	7359207	938	938	938	938	0
51	20241014	182700	7359207	938	938	938	938	0
52	20241014	182600	7359207	938	938	938	938	0
53	20241014	182500	7359207	938	938	938	938	0
54	20241014	182400	7359207	938	938	938	938	0
55	20241014	182300	7359207	938	938	938	938	0
56	20241014	182200	7359207	938	938	938	938	0
57	20241014	182100	7359207	938	938	938	938	0
58	20241014	182000	7359207	938	938	938	938	0
59	20241014	181900	7359207	938	938	938	938	0
60	20241014	181800	7359207	938	938	938	938	0
61	20241014	181700	7359207	938	938	938	938	0
62	20241014	181600	7359207	938	938	938	938	250
63	20241014	181500	7359207	938	938	938	938	0
64	20241014	181400	7359207	938	938	938	938	0
65	20241014	181300	7359207	938	938	938	938	0
66	20241014	181200	7359207	938	938	938	938	0
67	20241014	181100	7359207	938	938	938	938	0
68	20241014	181000	7359207	938	938	938	938	0
69	20241014	180900	7359207	938	938	938	938	0
70	20241014	180800	7359207	938	938	938	938	0
71	20241014	180700	7359207	938	938	938	938	0
72	20241014	180600	7359207	938	938	938	938	0
73	20241014	180500	7359207	938	938	938	938	0
74	20241014	180400	7359207	938	938	938	938	0
75	20241014	180300	7359207	938	938	938	938	0
76	20241014	180200	7359207	938	938	938	938	0
77	20241014	180100	7359207	938	938	938	938	0
78	20241014	180000	7359207	938	938	938	938	0
79	20241014	175900	7359207	938	938	938	938	0
80	20241014	175800	7359207	938	938	938	938	0
81	20241014	175700	7359207	938	938	938	938	0
82	20241014	175600	7359207	938	938	938	938	0
83	20241014	175500	7359207	938	938	938	938	0
84	20241014	175400	7359207	938	938	938	938	0
85	20241014	175300	7359207	938	938	938	938	0
86	20241014	175200	7359207	938	938	938	938	0
87	20241014	175100	7359207	938	938	938	938	0
88	20241014	175000	7359207	938	938	938	938	0
89	20241014	174900	7359207	938	938	938	938	0
90	20241014	174800	7359207	938	938	938	938	0
91	20241014	174700	7359207	938	938	938	938	0
92	20241014	174600	7359207	938	938	938	938	250
93	20241014	174500	7359207	938	938	938	938	0
94	20241014	174400	7359207	938	938	938	938	0
95	20241014	174300	7359207	938	938	938	938	0
96	20241014	174200	7359207	938	938	938	938	0
97	20241014	174100	7359207	938	938	938	938	0
98	20241014	174000	7359207	938	938	938	938	0
99	20241014	173900	7359207	938	938	938	938	0
100	20241014	173800	7359207	938	938	938	938	0
101	20241014	173700	7359207	938	938	938	938	0
102	20241014	173600	7359207	938	938	938	938	0
103	20241014	173500	7359207	938	938	938	938	0
104	20241014	173400	7359207	938	938	938	938	0
105	20241014	173300	7359207	938	938	938	938	0
106	20241014	173200	7359207	938	938	938	938	0
107	20241014	173100	7359207	938	938	938	938	0
108	20241014	173000	7359207	938	938	938	938	0
109	20241014	172900	7359207	938	938	938	938	0
110	20241014	172800	7359207	938	938	938	938	0
111	20241014	172700	7359207	938	938	938	938	0
112	20241014	172600	7359207	938	938	938	938	0
113	20241014	172500	7359207	938	938	938	938	0
114	20241014	172400	7359207	938	938	938	938	0
115	20241014	172300	7359207	938	938	938	938	0
116	20241014	172200	7359207	938	938	938	938	0
117	20241014	172100	7359207	938	938	938	938	0
118	20241014	172000	7359207	938	938	938	938	0
119	20241014	171900	7359207	938	938	938	938	0
120	20241014	171800	7359207	938	938	938	938	0
121	20241014	171700	7359207	938	938	938	938	0
122	20241014	171600	7359207	938	938	938	938	250
123	20241014	171500	7359207	938	938	938	938	0
124	20241014	171400	7359207	938	938	938	938	0
125	20241014	171300	7359207	938	938	938	938	0
126	20241014	171200	7359207	938	938	938	938	0
127	20241014	171100	7359207	938	938	938	938	0
128	20241014	171000	7359207	938	938	938	938	0
129	20241014	170900	7359207	938	938	938	938	0
130	20241014	170800	7359207	938	938	938	938	0
131	20241014	170700	7359207	938	938	938	938	0
132	20241014	170600	7359207	938	938	938	938	0
133	20241014	170500	7359207	938	938	938	938	0
134	20241014	170400	7359207	938	938	938	938	0
135	20241014	170300	7359207	938	938	938	938	0
136	20241014	170200	7359207	938	938	938	938	0
137	20241014	170100	7359207	938	938	938	938	0
138	20241014	170000	7359207	938	938	938	938	0
139	20241014	165900	7359207	938	938	938	938	0
140	20241014	165800	7359207	938	938	938	938	0
141	20241014	165700	7359207	938	938	938	938	0
142	20241014	165600	7359207	938	938	938	938	0
143	20241014	165500	7359207	938	938	938	938	0
144	20241014	165400	7359207	938	938	938	938	0
145	20241014	165300	7359207	938	938	938	938	0
146	20241014	165200	7359207	938	938	938	938	0
147	20241014	165100	7359207	938	938	938	938	0
148	20241014	165000	7359207	938	938	938	938	0
149	20241014	164900	7359207	938	938	938	938	0
150	20241014	164800	7359207	938	938	938	938	0
151	20241014	164700	7359207	938	938	938	938	0
152	20241014	164600	7359207	938	938	938	938	250
153	20241014	164500	7359207	938	938	938	938	0
154	20241014	164400	7359207	938	938	938	938	0
155	20241014	164300	7359207	938	938	938	938	0
156	20241014	164200	7359207	938	938	938	938	0
157	20241014	164100	7359207	938	938	938	938	0
158	20241014	164000	7359207	938	938	938	938	0
159	20241014	163900	7359207	938	938	938	938	0
160	20241014	163800	7359207	938	938	938	938	0
161	20241014	163700	7359207	938	938	938	938	0
162	20241014	163600	7359207	938	938	938	938	0
163	20241014	163500	7359207	938	938	938	938	0
164	20241014	163400	7359207	938	938	938	938	0
165	20241014	163300	7359207	938	938	938	938	0
166	20241014	163200	7359207	938	938	938	938	0
167	20241014	163100	7359207	938	938	938	938	0
168	20241014	163000	7359207	938	938	938	938	0
169	20241014	162900	7359207	938	938	938	938	0
170	20241014	162800	7359207	938	938	938	938	0
171	20241014	162700	7359207	938	938	938	938	0
172	20241014	162600	7359207	938	938	938	938	0
173	20241014	162500	7359207	938	938	938	938	0
174	20241014	162400	7359207	938	938	938	938	0
175	20241014	162300	7359207	938	938	938	938	0
176	20241014	162200	7359207	938	938	938	938	0
177	20241014	162100	7359207	938	938	938	938	0
178	20241014	162000	7359207	938	938	938	938	0
179	20241014	161900	7359207	938	938	938	938	0
180	20241014	161800	7359207	938	938	938	938	0
181	20241014	161700	7359207	938	938	938	938	0
182	20241014	161600	7359207	938	938	938	938	250
183	20241014	161500	7359207	938	938	938	938	0
184	20241014	161400	7359207	938	938	938	938	0
185	20241014	161300	7359207	938	938	938	938	0
186	20241014	161200	7359207	938	938	938	938	0
187	20241014	161100	7359207	938	938	938	938	0
188	20241014	161000	7359207	938	938	938	938	0
189	20241014	160900	7359207	938	938	938	938	0
190	20241014	160800	7359207	938	938	938	938	0
191	20241014	160700	7359207	938	938	938	938	0
192	20241014	160600	7359207	938	938	938	938	0
193	20241014	160500	7359207	938	938	938	938	0
194	20241014	160400	7359207	938	938	938	938	0
195	20241014	160300	7359207	938	938	938	938	0
196	20241014	160200	7359207	938	938	938	938	0
197	20241014	160100	7359207	938	938	938	938	0
198	20241014	160000	7359207	938	938	938	938	0
199	20241014	155900	7359207	938	938	938	938	0
200	20241014	155800	7359207	938	938	938	938	0
201	20241014	155700	7359207	938	938	938	938	0
202	20241014	155600	7359207	938	938	938	938	0
203	20241014	155500	7359207	938	938	938	938	0
204	20241014	155400	7359207	938	938	938	938	0
205	20241014	155300	7359207	938	938	938	938	0
206	20241014	155200	7359207	938	938	938	938	0
207	20241014	155100	7359207	938	938	938	938	0
208	20241014	155000	7359207	938	938	938	938	0
209	20241014	154900	7359207	938	938	938	938	0
210	20241014	154800	7359207	938	938	938	938	0
211	20241014	154700	7359207	938	938	938	938	0
212	20241014	154600	7359207	938	938	938	938	250
213	20241014	154500	7359207	938	938	938	938	0
214	20241014	154400	7359207	938	938	938	938	0
215	20241014	154300	7359207	938	938	938	938	0
216	20241014	154200	7359207	938	938	938	938	0
217	20241014	154100	7359207	938	938	938	938	0
218	20241014	154000	7359207	938	938	938	938	0
219	20241014	153900	7359207	938	938	938	938	0
220	20241014	153800	7359207	938	938	938	938	0
221	20241014	153700	7359207	938	938	938	938	0
222	20241014	153600	7359207	938	938	938	938	0
223	20241014	153500	7359207	938	938	938	938	0
224	20241014	153400	7359207	938	938	938	938	0
225	20241014	153300	7359207	938	938	938	938	0
226	20241014	153200	7359207	938	938	938	938	0
227	20241014	153100	7359207	938	938	938	938	0
228	20241014	153000	7359207	938	938	938	938	250
229	20241014	152900	7124707	938	938	938	938	0
230	20241014	152800	7124707	938	938	938	938	0
231	20241014	152700	7124707	938	938	938	938	0
232	20241014	152600	7124707	938	938	938	938	0
233	20241014	152500	7124707	938	938	938	938	0
234	20241014	152400	7124707	938	938	938	938	0
235	20241014	152300	7124707	938	938	938	938	0
236	20241014	152200	7124707	938	938	938	938	0
237	20241014	152100	7124707	938	938	938	938	0
238	20241014	152000	7124707	938	938	938	938	0
239	20241014	151900	7124707	938	927	938	922	347
240	20241014	151800	6803314	938	938	938	938	0
241	20241014	151700	6803314	938	936	938	936	634
242	20241014	151600	6209242	936	936	936	936	0
243	20241014	151500	6209242	936	936	936	936	0
244	20241014	151400	6209242	936	936	936	936	0
245	20241014	151300	6209242	936	936	936	936	0
246	20241014	151200	6209242	936	936	936	936	0
247	20241014	151100	6209242	936	936	936	936	0
248	20241014	151000	6209242	936	930	936	930	10
249	20241014	150900	6199894	935	935	935	935	0
250	20241014	150800	6199894	935	935	935	935	0
251	20241014	150700	6199894	935	935	935	935	0
252	20241014	150600	6199894	935	935	935	935	0
253	20241014	150500	6199894	935	935	935	935	1
254	20241014	150400	6198959	934	932	934	932	100
255	20241014	150300	6105631	923	923	923	923	0
256	20241014	150200	6105631	923	923	923	923	0
257	20241014	150100	6105631	923	923	923	923	0
258	20241014	150000	6105631	923	923	923	923	0
259	20241014	145900	6105631	923	923	923	923	1
260	20241014	145800	6104708	923	923	923	923	0
261	20241014	145700	6104708	923	923	923	923	4
262	20241014	145600	6101016	929	929	929	929	0
263	20241014	145500	6101016	929	929	929	923	6
264	20241014	145400	6095466	923	923	923	923	0
265	20241014	145300	6095466	923	923	923	923	5
266	20241014	145200	6090851	923	923	923	923	0
267	20241014	145100	6090851	923	923	923	923	5
268	20241014	145000	6086236	923	923	923	923	0
269	20241014	144900	6086236	923	922	923	922	207
270	20241014	144800	5895180	922	922	922	922	0
271	20241014	144700	5895180	922	922	922	922	5
272	20241014	144600	5890570	922	922	922	922	0
273	20241014	144500	5890570	922	922	922	922	5
274	20241014	144400	5885960	922	922	922	922	0
275	20241014	144300	5885960	922	922	922	922	5
276	20241014	144200	5881350	922	922	922	922	0
277	20241014	144100	5881350	922	922	922	922	5
278	20241014	144000	5876740	922	922	922	922	0
279	20241014	143900	5876740	922	923	923	922	34
280	20241014	143800	5845391	922	922	922	922	0
281	20241014	143700	5845391	922	921	922	921	110
282	20241014	143600	5743976	922	922	922	922	1
283	20241014	143500	5743054	921	921	921	921	5
284	20241014	143400	5738449	922	922	922	922	0
285	20241014	143300	5738449	922	921	922	921	11
286	20241014	143200	5728312	922	922	922	922	0
287	20241014	143100	5728312	922	921	922	921	43
288	20241014	143000	5688671	921	921	921	921	0
289	20241014	142900	5688671	921	922	922	921	6
290	20241014	142800	5683144	922	922	922	922	1
291	20241014	142700	5682222	922	922	922	921	9
292	20241014	142600	5673929	922	922	922	922	5
293	20241014	142500	5669319	922	921	922	921	7
294	20241014	142400	5662870	922	922	922	922	0
295	20241014	142300	5662870	922	922	922	922	214
296	20241014	142200	5465562	923	923	923	923	5
297	20241014	142100	5460947	923	923	923	923	5
298	20241014	142000	5456332	923	923	923	923	0
299	20241014	141900	5456332	923	923	923	923	5
300	20241014	141800	5451717	928	928	928	928	0
301	20241014	141700	5451717	928	928	928	928	0
302	20241014	141600	5451717	928	928	928	928	0
303	20241014	141500	5451717	928	928	928	928	0
304	20241014	141400	5451717	928	928	928	928	0
305	20241014	141300	5451717	928	928	928	928	0
306	20241014	141200	5451717	928	928	928	928	0
307	20241014	141100	5451717	928	928	928	928	0
308	20241014	141000	5451717	928	928	928	928	0
309	20241014	140900	5451717	928	928	928	928	0
310	20241014	140800	5451717	928	928	928	928	0
311	20241014	140700	5451717	928	928	928	928	0
312	20241014	140600	5451717	928	928	928	928	0
313	20241014	140500	5451717	928	928	928	928	0
314	20241014	140400	5451717	928	928	928	928	0
315	20241014	140300	5451717	928	928	928	928	0
316	20241014	140200	5451717	928	928	928	928	0
317	20241014	140100	5451717	928	928	928	928	0
318	20241014	140000	5451717	928	928	928	928	0
319	20241014	135900	5451717	928	928	928	928	0
320	20241014	135800	5451717	928	928	928	928	0
321	20241014	135700	5451717	928	928	928	928	0
322	20241014	135600	5451717	928	928	928	928	1
323	20241014	135500	5450789	923	923	923	923	200
324	20241014	135400	5266189	923	923	923	923	0
325	20241014	135300	5266189	923	923	923	923	0
326	20241014	135200	5266189	923	923	923	923	0
327	20241014	135100	5266189	923	923	923	923	0
328	20241014	135000	5266189	923	923	923	923	0
329	20241014	134900	5266189	923	923	923	923	0
330	20241014	134800	5266189	923	923	923	923	0
331	20241014	134700	5266189	923	923	923	923	0
332	20241014	134600	5266189	923	923	923	923	0
333	20241014	134500	5266189	923	923	923	923	0
334	20241014	134400	5266189	923	923	923	923	0
335	20241014	134300	5266189	923	923	923	923	430
336	20241014	134200	4869299	923	923	923	923	0
337	20241014	134100	4869299	923	923	923	923	0
338	20241014	134000	4869299	923	923	923	923	7
339	20241014	133900	4862838	923	923	923	923	0
340	20241014	133800	4862838	923	923	923	923	0
341	20241014	133700	4862838	923	923	923	923	0
342	20241014	133600	4862838	923	923	923	923	8
343	20241014	133500	4855454	923	923	923	923	0
344	20241014	133400	4855454	923	923	923	923	0
345	20241014	133300	4855454	923	923	923	923	0
346	20241014	133200	4855454	923	923	923	923	0
347	20241014	133100	4855454	923	923	923	923	2540
348	20241014	133000	2511034	922	922	922	922	8
349	20241014	132900	2503658	921	921	921	921	0
350	20241014	132800	2503658	921	922	922	921	213
351	20241014	132700	2307279	923	923	923	923	266
352	20241014	132600	2061761	923	923	923	923	0
353	20241014	132500	2061761	923	923	923	923	8
354	20241014	132400	2054377	923	923	923	923	0
355	20241014	132300	2054377	923	923	923	923	0
356	20241014	132200	2054377	923	923	923	923	0
357	20241014	132100	2054377	923	923	923	923	0
358	20241014	132000	2054377	923	923	923	923	8
359	20241014	131900	2046993	923	923	923	923	0
360	20241014	131800	2046993	923	923	923	923	0
361	20241014	131700	2046993	923	923	923	923	0
362	20241014	131600	2046993	923	923	923	923	0
363	20241014	131500	2046993	923	923	923	923	8
364	20241014	131400	2039609	928	928	928	928	0
365	20241014	131300	2039609	928	928	928	928	0
366	20241014	131200	2039609	928	928	928	928	0
367	20241014	131100	2039609	928	928	928	928	0
368	20241014	131000	2039609	928	928	928	928	0
369	20241014	130900	2039609	928	928	928	928	0
370	20241014	130800	2039609	928	928	928	928	0
371	20241014	130700	2039609	928	928	928	928	0
372	20241014	130600	2039609	928	928	928	928	0
373	20241014	130500	2039609	928	928	928	928	0
374	20241014	130400	2039609	928	928	928	928	0
375	20241014	130300	2039609	928	928	928	928	0
376	20241014	130200	2039609	928	928	928	928	0
377	20241014	130100	2039609	928	928	928	928	0
378	20241014	130000	2039609	928	928	928	928	0
379	20241014	125900	2039609	928	928	928	928	0
380	20241014	125800	2039609	928	928	928	928	0
381	20241014	125700	2039609	928	928	928	928	0
382	20241014	125600	2039609	928	928	928	928	0
383	20241014	125500	2039609	928	928	928	928	0
384	20241014	125400	2039609	928	928	928	928	0
385	20241014	125300	2039609	928	928	928	928	0
386	20241014	125200	2039609	928	928	928	928	0
387	20241014	125100	2039609	928	928	928	928	0
388	20241014	125000	2039609	928	928	928	928	0
389	20241014	124900	2039609	928	928	928	928	0
390	20241014	124800	2039609	928	928	928	928	0
391	20241014	124700	2039609	928	928	928	928	0
392	20241014	124600	2039609	928	928	928	928	0
393	20241014	124500	2039609	928	928	928	928	0
394	20241014	124400	2039609	928	928	928	928	0
395	20241014	124300	2039609	928	928	928	928	0
396	20241014	124200	2039609	928	928	928	928	0
397	20241014	124100	2039609	928	928	928	928	0
398	20241014	124000	2039609	928	928	928	928	0
399	20241014	123900	2039609	928	928	928	928	0
400	20241014	123800	2039609	928	928	928	928	0
401	20241014	123700	2039609	928	928	928	928	0
402	20241014	123600	2039609	928	928	928	928	0
403	20241014	123500	2039609	928	928	928	928	0
404	20241014	123400	2039609	928	928	928	928	0
405	20241014	123300	2039609	928	928	928	928	0
406	20241014	123200	2039609	928	928	928	928	0
407	20241014	123100	2039609	928	928	928	928	0
408	20241014	123000	2039609	928	928	928	928	0
409	20241014	122900	2039609	928	928	928	928	0
410	20241014	122800	2039609	928	928	928	928	1
411	20241014	122700	2038681	922	922	922	922	0
412	20241014	122600	2038681	922	922	922	922	0
413	20241014	122500	2038681	922	922	922	922	0
414	20241014	122400	2038681	922	922	922	922	0
415	20241014	122300	2038681	922	922	922	922	0
416	20241014	122200	2038681	922	922	922	922	0
417	20241014	122100	2038681	922	922	922	922	0
418	20241014	122000	2038681	922	922	922	922	0
419	20241014	121900	2038681	922	922	922	922	0
420	20241014	121800	2038681	922	922	922	922	14
421	20241014	121700	2025773	922	922	922	922	0
422	20241014	121600	2025773	922	922	922	922	0
423	20241014	121500	2025773	922	922	922	922	0
424	20241014	121400	2025773	922	922	922	922	0
425	20241014	121300	2025773	922	922	922	922	0
426	20241014	121200	2025773	922	922	922	922	0
427	20241014	121100	2025773	922	922	922	922	0
428	20241014	121000	2025773	922	922	922	922	0
429	20241014	120900	2025773	922	922	922	922	0
430	20241014	120800	2025773	922	922	922	922	0
431	20241014	120700	2025773	922	922	922	922	0
432	20241014	120600	2025773	922	922	922	922	0
433	20241014	120500	2025773	922	922	922	922	14
434	20241014	120400	2012865	930	930	930	930	0
435	20241014	120300	2012865	930	930	930	930	0
436	20241014	120200	2012865	930	930	930	930	0
437	20241014	120100	2012865	930	930	930	930	1
438	20241014	120000	2011935	922	922	922	922	0
439	20241014	115900	2011935	922	922	922	922	0
440	20241014	115800	2011935	922	922	922	922	0
441	20241014	115700	2011935	922	922	922	922	0
442	20241014	115600	2011935	922	922	922	922	0
443	20241014	115500	2011935	922	922	922	922	0
444	20241014	115400	2011935	922	922	922	922	0
445	20241014	115300	2011935	922	922	922	922	0
446	20241014	115200	2011935	922	923	923	922	14
447	20241014	115100	1999025	924	924	924	924	0
448	20241014	115000	1999025	924	924	924	924	0
449	20241014	114900	1999025	924	924	924	924	0
450	20241014	114800	1999025	924	924	924	924	0
451	20241014	114700	1999025	924	924	924	924	0
452	20241014	114600	1999025	924	924	924	924	0
453	20241014	114500	1999025	924	924	924	924	0
454	20241014	114400	1999025	924	924	924	924	0
455	20241014	114300	1999025	924	924	924	924	0
456	20241014	114200	1999025	924	924	924	924	0
457	20241014	114100	1999025	924	924	924	924	0
458	20241014	114000	1999025	924	924	924	924	0
459	20241014	113900	1999025	924	927	927	924	14
460	20241014	113800	1986079	934	934	934	934	0
461	20241014	113700	1986079	934	934	934	934	0
462	20241014	113600	1986079	934	934	934	934	0
463	20241014	113500	1986079	934	934	934	934	1
464	20241014	113400	1985145	928	928	928	928	0
465	20241014	113300	1985145	928	928	928	928	0
466	20241014	113200	1985145	928	928	928	928	0
467	20241014	113100	1985145	928	928	928	928	0
468	20241014	113000	1985145	928	928	928	928	0
469	20241014	112900	1985145	928	928	928	928	0
470	20241014	112800	1985145	928	928	928	928	0
471	20241014	112700	1985145	928	928	928	928	0
472	20241014	112600	1985145	928	928	928	928	14
473	20241014	112500	1972153	928	928	928	928	0
474	20241014	112400	1972153	928	928	928	928	0
475	20241014	112300	1972153	928	928	928	928	0
476	20241014	112200	1972153	928	928	928	928	0
477	20241014	112100	1972153	928	928	928	928	0
478	20241014	112000	1972153	928	930	930	928	2000
479	20241014	111900	115844	930	930	930	930	0
480	20241014	111800	115844	930	930	930	930	0
481	20241014	111700	115844	930	930	930	930	0
482	20241014	111600	115844	930	930	930	930	0
483	20241014	111500	115844	930	930	930	930	0
484	20241014	111400	115844	930	930	930	930	0
485	20241014	111300	115844	930	932	932	930	14
486	20241014	111200	102819	934	934	934	934	0
487	20241014	111100	102819	934	934	934	934	0
488	20241014	111000	102819	934	934	934	934	0
489	20241014	110900	102819	934	934	934	934	0
490	20241014	110800	102819	934	934	934	934	0
491	20241014	110700	102819	934	934	934	934	0
492	20241014	110600	102819	934	934	934	934	0
493	20241014	110500	102819	934	934	934	934	0
494	20241014	110400	102819	934	934	934	934	1
495	20241014	110300	101885	930	930	930	930	0
496	20241014	110200	101885	930	930	930	930	0
497	20241014	110100	101885	930	930	930	930	0
498	20241014	110000	101885	930	933	933	930	14
499	20241014	105900	88834	936	936	936	936	0
500	20241014	105800	88834	936	936	936	936	0
501	20241014	105700	88834	936	936	936	936	0
502	20241014	105600	88834	936	936	936	936	0
503	20241014	105500	88834	936	936	936	936	0
504	20241014	105400	88834	936	936	936	936	0
505	20241014	105300	88834	936	936	936	936	1
506	20241014	105200	87898	933	933	933	933	0
507	20241014	105100	87898	933	933	933	933	0
508	20241014	105000	87898	933	933	933	933	0
509	20241014	104900	87898	933	933	933	933	0
510	20241014	104800	87898	933	933	933	933	0
511	20241014	104700	87898	933	934	934	933	14
512	20241014	104600	74835	935	935	935	935	0
513	20241014	104500	74835	935	935	935	935	0
514	20241014	104400	74835	935	935	935	935	0
515	20241014	104300	74835	935	935	935	935	0
516	20241014	104200	74835	935	935	935	935	0
517	20241014	104100	74835	935	935	935	935	0
518	20241014	104000	74835	935	935	935	935	51
519	20241014	103900	27150	935	935	935	935	0
520	20241014	103800	27150	935	935	935	935	0
521	20241014	103700	27150	935	935	935	935	0
522	20241014	103600	27150	935	935	935	935	0
523	20241014	103500	27150	935	935	935	935	0
524	20241014	103400	27150	935	935	935	935	14
525	20241014	103300	14060	937	937	937	937	0
526	20241014	103200	14060	937	937	937	937	0
527	20241014	103100	14060	937	937	937	937	0
528	20241014	103000	14060	937	937	937	937	0
529	20241014	102900	14060	937	937	937	937	0
530	20241014	102800	14060	937	937	937	937	0
531	20241014	102700	14060	937	937	937	937	0
532	20241014	102600	14060	937	937	937	937	0
533	20241014	102500	14060	937	937	937	937	0
534	20241014	102400	14060	937	937	937	937	0
535	20241014	102300	14060	937	937	937	937	0
536	20241014	102200	14060	937	937	937	937	0
537	20241014	102100	14060	937	937	937	937	0
538	20241014	102000	14060	937	937	937	937	0
539	20241014	101900	14060	937	937	937	937	0
540	20241014	101800	14060	937	937	937	937	0
541	20241014	101700	14060	937	937	937	937	0
542	20241014	101600	14060	937	937	937	937	0
543	20241014	101500	14060	937	937	937	937	0
544	20241014	101400	14060	937	937	937	937	0
545	20241014	101300	14060	937	937	937	937	0
546	20241014	101200	14060	937	937	937	937	0
547	20241014	101100	14060	937	937	937	937	0
548	20241014	101000	14060	937	937	937	937	0
549	20241014	100900	14060	937	937	937	937	0
550	20241014	100800	14060	937	937	937	937	0
551	20241014	100700	14060	937	937	937	937	0
552	20241014	100600	14060	937	937	937	937	0
553	20241014	100500	14060	937	937	937	937	0
554	20241014	100400	14060	937	937	937	937	0
555	20241014	100300	14060	937	937	937	937	4
556	20241014	100200	10312	937	937	937	937	0
557	20241014	100100	10312	937	937	937	937	0
558	20241014	100000	10312	937	937	937	937	0
559	20241014	095900	10312	937	937	937	937	0
560	20241014	095800	10312	937	937	937	937	0
561	20241014	095700	10312	937	937	937	937	0
562	20241014	095600	10312	937	937	937	937	0
563	20241014	095500	10312	937	937	937	937	0
564	20241014	095400	10312	937	937	937	937	0
565	20241014	095300	10312	937	937	937	937	0
566	20241014	095200	10312	937	937	937	937	0
567	20241014	095100	10312	937	937	937	937	0
568	20241014	095000	10312	937	937	937	937	0
569	20241014	094900	10312	937	937	937	937	0
570	20241014	094800	10312	937	937	937	937	0
571	20241014	094700	10312	937	937	937	937	0
572	20241014	094600	10312	937	937	937	937	4
573	20241014	094500	6564	937	937	937	937	0
574	20241014	094400	6564	937	937	937	937	2
575	20241014	094300	4690	938	938	938	938	0
576	20241014	094200	4690	938	938	938	938	0
577	20241014	094100	4690	938	938	938	938	0
578	20241014	094000	4690	938	938	938	938	0
579	20241014	093900	4690	938	938	938	938	0
580	20241014	093800	4690	938	938	938	938	0
581	20241014	093700	4690	938	938	938	938	0
582	20241014	093600	4690	938	938	938	938	0
583	20241014	093500	4690	938	938	938	938	0
584	20241014	093400	4690	938	938	938	938	0
585	20241014	093300	4690	938	938	938	938	0
586	20241014	093200	4690	938	938	938	938	0
587	20241014	093100	4690	938	938	938	938	0
588	20241014	093000	4690	938	938	938	938	0
589	20241014	092900	4690	938	938	938	938	0
590	20241014	092800	4690	938	938	938	938	0
591	20241014	092700	4690	938	938	938	938	0
592	20241014	092600	4690	938	938	938	938	0
593	20241014	092500	4690	938	938	938	938	0
594	20241014	092400	4690	938	938	938	938	0
595	20241014	092300	4690	938	938	938	938	0
596	20241014	092200	4690	938	938	938	938	0
597	20241014	092100	4690	938	938	938	938	0
598	20241014	092000	4690	938	938	938	938	0
599	20241014	091900	4690	938	938	938	938	0
600	20241014	091800	4690	938	938	938	938	0
601	20241014	091700	4690	938	938	938	938	0
602	20241014	091600	4690	938	938	938	938	0
603	20241014	091500	4690	938	938	938	938	0
604	20241014	091400	4690	938	938	938	938	0
605	20241014	091300	4690	938	938	938	938	0
606	20241014	091200	4690	938	938	938	938	0
607	20241014	091100	4690	938	938	938	938	0
608	20241014	091000	4690	938	938	938	938	0
609	20241014	090900	4690	938	938	938	938	0
610	20241014	090800	4690	938	938	938	938	0
611	20241014	090700	4690	938	938	938	938	0
612	20241014	090600	4690	938	938	938	938	0
613	20241014	090500	4690	938	938	938	938	0
614	20241014	090400	4690	938	938	938	938	0
615	20241014	090300	4690	938	938	938	938	0
616	20241014	090200	4690	938	938	938	938	0
617	20241014	090100	4690	938	938	938	938	0
618	20241014	090000	4690	938	938	938	938	5