KissMeData/133820/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202400	15745769	893	893	893	893	431
3	20241011	202300	15745769	893	893	893	893	0
4	20241011	202200	15745769	893	893	893	893	0
5	20241011	202100	15745769	893	893	893	893	0
6	20241011	202000	15745769	893	893	893	893	0
7	20241011	201900	15745769	893	893	893	893	0
8	20241011	201800	15745769	893	893	893	893	0
9	20241011	201700	15745769	893	893	893	893	0
10	20241011	201600	15745769	893	893	893	893	0
11	20241011	201500	15745769	893	893	893	893	0
12	20241011	201400	15745769	893	893	893	893	0
13	20241011	201300	15745769	893	893	893	893	0
14	20241011	201200	15745769	893	893	893	893	0
15	20241011	201100	15745769	893	893	893	893	0
16	20241011	201000	15745769	893	893	893	893	0
17	20241011	200900	15745769	893	893	893	893	0
18	20241011	200800	15745769	893	893	893	893	0
19	20241011	200700	15745769	893	893	893	893	0
20	20241011	200600	15745769	893	893	893	893	0
21	20241011	200500	15745769	893	893	893	893	0
22	20241011	200400	15745769	893	893	893	893	0
23	20241011	200300	15745769	893	893	893	893	0
24	20241011	200200	15745769	893	893	893	893	0
25	20241011	200100	15745769	893	893	893	893	0
26	20241011	200000	15745769	893	893	893	893	0
27	20241011	195900	15745769	893	893	893	893	0
28	20241011	195800	15745769	893	893	893	893	0
29	20241011	195700	15745769	893	893	893	893	0
30	20241011	195600	15745769	893	893	893	893	0
31	20241011	195500	15745769	893	893	893	893	0
32	20241011	195400	15745769	893	893	893	893	431
33	20241011	195300	15745769	893	893	893	893	0
34	20241011	195200	15745769	893	893	893	893	0
35	20241011	195100	15745769	893	893	893	893	0
36	20241011	195000	15745769	893	893	893	893	0
37	20241011	194900	15745769	893	893	893	893	0
38	20241011	194800	15745769	893	893	893	893	0
39	20241011	194700	15745769	893	893	893	893	0
40	20241011	194600	15745769	893	893	893	893	0
41	20241011	194500	15745769	893	893	893	893	0
42	20241011	194400	15745769	893	893	893	893	0
43	20241011	194300	15745769	893	893	893	893	0
44	20241011	194200	15745769	893	893	893	893	0
45	20241011	194100	15745769	893	893	893	893	0
46	20241011	194000	15745769	893	893	893	893	0
47	20241011	193900	15745769	893	893	893	893	0
48	20241011	193800	15745769	893	893	893	893	0
49	20241011	193700	15745769	893	893	893	893	0
50	20241011	193600	15745769	893	893	893	893	0
51	20241011	193500	15745769	893	893	893	893	0
52	20241011	193400	15745769	893	893	893	893	0
53	20241011	193300	15745769	893	893	893	893	0
54	20241011	193200	15745769	893	893	893	893	0
55	20241011	193100	15745769	893	893	893	893	0
56	20241011	193000	15745769	893	893	893	893	0
57	20241011	192900	15745769	893	893	893	893	0
58	20241011	192800	15745769	893	893	893	893	0
59	20241011	192700	15745769	893	893	893	893	0
60	20241011	192600	15745769	893	893	893	893	0
61	20241011	192500	15745769	893	893	893	893	0
62	20241011	192400	15745769	893	893	893	893	431
63	20241011	192300	15745769	893	893	893	893	0
64	20241011	192200	15745769	893	893	893	893	0
65	20241011	192100	15745769	893	893	893	893	0
66	20241011	192000	15745769	893	893	893	893	0
67	20241011	191900	15745769	893	893	893	893	0
68	20241011	191800	15745769	893	893	893	893	0
69	20241011	191700	15745769	893	893	893	893	0
70	20241011	191600	15745769	893	893	893	893	0
71	20241011	191500	15745769	893	893	893	893	0
72	20241011	191400	15745769	893	893	893	893	0
73	20241011	191300	15745769	893	893	893	893	0
74	20241011	191200	15745769	893	893	893	893	0
75	20241011	191100	15745769	893	893	893	893	0
76	20241011	191000	15745769	893	893	893	893	0
77	20241011	190900	15745769	893	893	893	893	0
78	20241011	190800	15745769	893	893	893	893	0
79	20241011	190700	15745769	893	893	893	893	0
80	20241011	190600	15745769	893	893	893	893	0
81	20241011	190500	15745769	893	893	893	893	0
82	20241011	190400	15745769	893	893	893	893	0
83	20241011	190300	15745769	893	893	893	893	0
84	20241011	190200	15745769	893	893	893	893	0
85	20241011	190100	15745769	893	893	893	893	0
86	20241011	190000	15745769	893	893	893	893	0
87	20241011	185900	15745769	893	893	893	893	0
88	20241011	185800	15745769	893	893	893	893	0
89	20241011	185700	15745769	893	893	893	893	0
90	20241011	185600	15745769	893	893	893	893	0
91	20241011	185500	15745769	893	893	893	893	0
92	20241011	185400	15745769	893	893	893	893	431
93	20241011	185300	15745769	893	893	893	893	0
94	20241011	185200	15745769	893	893	893	893	0
95	20241011	185100	15745769	893	893	893	893	0
96	20241011	185000	15745769	893	893	893	893	0
97	20241011	184900	15745769	893	893	893	893	0
98	20241011	184800	15745769	893	893	893	893	0
99	20241011	184700	15745769	893	893	893	893	0
100	20241011	184600	15745769	893	893	893	893	0
101	20241011	184500	15745769	893	893	893	893	0
102	20241011	184400	15745769	893	893	893	893	0
103	20241011	184300	15745769	893	893	893	893	0
104	20241011	184200	15745769	893	893	893	893	0
105	20241011	184100	15745769	893	893	893	893	0
106	20241011	184000	15745769	893	893	893	893	0
107	20241011	183900	15745769	893	893	893	893	0
108	20241011	183800	15745769	893	893	893	893	0
109	20241011	183700	15745769	893	893	893	893	0
110	20241011	183600	15745769	893	893	893	893	0
111	20241011	183500	15745769	893	893	893	893	0
112	20241011	183400	15745769	893	893	893	893	0
113	20241011	183300	15745769	893	893	893	893	0
114	20241011	183200	15745769	893	893	893	893	0
115	20241011	183100	15745769	893	893	893	893	0
116	20241011	183000	15745769	893	893	893	893	0
117	20241011	182900	15745769	893	893	893	893	0
118	20241011	182800	15745769	893	893	893	893	0
119	20241011	182700	15745769	893	893	893	893	0
120	20241011	182600	15745769	893	893	893	893	0
121	20241011	182500	15745769	893	893	893	893	0
122	20241011	182400	15745769	893	893	893	893	431
123	20241011	182300	15745769	893	893	893	893	0
124	20241011	182200	15745769	893	893	893	893	0
125	20241011	182100	15745769	893	893	893	893	0
126	20241011	182000	15745769	893	893	893	893	0
127	20241011	181900	15745769	893	893	893	893	0
128	20241011	181800	15745769	893	893	893	893	0
129	20241011	181700	15745769	893	893	893	893	0
130	20241011	181600	15745769	893	893	893	893	0
131	20241011	181500	15745769	893	893	893	893	0
132	20241011	181400	15745769	893	893	893	893	0
133	20241011	181300	15745769	893	893	893	893	0
134	20241011	181200	15745769	893	893	893	893	0
135	20241011	181100	15745769	893	893	893	893	0
136	20241011	181000	15745769	893	893	893	893	0
137	20241011	180900	15745769	893	893	893	893	0
138	20241011	180800	15745769	893	893	893	893	0
139	20241011	180700	15745769	893	893	893	893	0
140	20241011	180600	15745769	893	893	893	893	0
141	20241011	180500	15745769	893	893	893	893	0
142	20241011	180400	15745769	893	893	893	893	0
143	20241011	180300	15745769	893	893	893	893	0
144	20241011	180200	15745769	893	893	893	893	0
145	20241011	180100	15745769	893	893	893	893	0
146	20241011	180000	15745769	893	893	893	893	0
147	20241011	175900	15745769	893	893	893	893	0
148	20241011	175800	15745769	893	893	893	893	0
149	20241011	175700	15745769	893	893	893	893	0
150	20241011	175600	15745769	893	893	893	893	0
151	20241011	175500	15745769	893	893	893	893	0
152	20241011	175400	15745769	893	893	893	893	431
153	20241011	175300	15745769	893	893	893	893	0
154	20241011	175200	15745769	893	893	893	893	0
155	20241011	175100	15745769	893	893	893	893	0
156	20241011	175000	15745769	893	893	893	893	0
157	20241011	174900	15745769	893	893	893	893	0
158	20241011	174800	15745769	893	893	893	893	0
159	20241011	174700	15745769	893	893	893	893	0
160	20241011	174600	15745769	893	893	893	893	0
161	20241011	174500	15745769	893	893	893	893	0
162	20241011	174400	15745769	893	893	893	893	0
163	20241011	174300	15745769	893	893	893	893	0
164	20241011	174200	15745769	893	893	893	893	0
165	20241011	174100	15745769	893	893	893	893	0
166	20241011	174000	15745769	893	893	893	893	0
167	20241011	173900	15745769	893	893	893	893	0
168	20241011	173800	15745769	893	893	893	893	0
169	20241011	173700	15745769	893	893	893	893	0
170	20241011	173600	15745769	893	893	893	893	0
171	20241011	173500	15745769	893	893	893	893	0
172	20241011	173400	15745769	893	893	893	893	0
173	20241011	173300	15745769	893	893	893	893	0
174	20241011	173200	15745769	893	893	893	893	0
175	20241011	173100	15745769	893	893	893	893	0
176	20241011	173000	15745769	893	893	893	893	0
177	20241011	172900	15745769	893	893	893	893	0
178	20241011	172800	15745769	893	893	893	893	0
179	20241011	172700	15745769	893	893	893	893	0
180	20241011	172600	15745769	893	893	893	893	0
181	20241011	172500	15745769	893	893	893	893	0
182	20241011	172400	15745769	893	893	893	893	431
183	20241011	172300	15745769	893	893	893	893	0
184	20241011	172200	15745769	893	893	893	893	0
185	20241011	172100	15745769	893	893	893	893	0
186	20241011	172000	15745769	893	893	893	893	0
187	20241011	171900	15745769	893	893	893	893	0
188	20241011	171800	15745769	893	893	893	893	0
189	20241011	171700	15745769	893	893	893	893	0
190	20241011	171600	15745769	893	893	893	893	0
191	20241011	171500	15745769	893	893	893	893	0
192	20241011	171400	15745769	893	893	893	893	0
193	20241011	171300	15745769	893	893	893	893	0
194	20241011	171200	15745769	893	893	893	893	0
195	20241011	171100	15745769	893	893	893	893	0
196	20241011	171000	15745769	893	893	893	893	0
197	20241011	170900	15745769	893	893	893	893	0
198	20241011	170800	15745769	893	893	893	893	0
199	20241011	170700	15745769	893	893	893	893	0
200	20241011	170600	15745769	893	893	893	893	0
201	20241011	170500	15745769	893	893	893	893	0
202	20241011	170400	15745769	893	893	893	893	0
203	20241011	170300	15745769	893	893	893	893	0
204	20241011	170200	15745769	893	893	893	893	0
205	20241011	170100	15745769	893	893	893	893	0
206	20241011	170000	15745769	893	893	893	893	0
207	20241011	165900	15745769	893	893	893	893	0
208	20241011	165800	15745769	893	893	893	893	0
209	20241011	165700	15745769	893	893	893	893	0
210	20241011	165600	15745769	893	893	893	893	0
211	20241011	165500	15745769	893	893	893	893	0
212	20241011	165400	15745769	893	893	893	893	431
213	20241011	165300	15745769	893	893	893	893	0
214	20241011	165200	15745769	893	893	893	893	0
215	20241011	165100	15745769	893	893	893	893	0
216	20241011	165000	15745769	893	893	893	893	0
217	20241011	164900	15745769	893	893	893	893	0
218	20241011	164800	15745769	893	893	893	893	0
219	20241011	164700	15745769	893	893	893	893	0
220	20241011	164600	15745769	893	893	893	893	0
221	20241011	164500	15745769	893	893	893	893	0
222	20241011	164400	15745769	893	893	893	893	0
223	20241011	164300	15745769	893	893	893	893	0
224	20241011	164200	15745769	893	893	893	893	0
225	20241011	164100	15745769	893	893	893	893	0
226	20241011	164000	15745769	893	893	893	893	0
227	20241011	163900	15745769	893	893	893	893	0
228	20241011	163800	15745769	893	893	893	893	0
229	20241011	163700	15745769	893	893	893	893	0
230	20241011	163600	15745769	893	893	893	893	0
231	20241011	163500	15745769	893	893	893	893	0
232	20241011	163400	15745769	893	893	893	893	0
233	20241011	163300	15745769	893	893	893	893	0
234	20241011	163200	15745769	893	893	893	893	0
235	20241011	163100	15745769	893	893	893	893	0
236	20241011	163000	15745769	893	893	893	893	0
237	20241011	162900	15745769	893	893	893	893	0
238	20241011	162800	15745769	893	893	893	893	0
239	20241011	162700	15745769	893	893	893	893	0
240	20241011	162600	15745769	893	893	893	893	0
241	20241011	162500	15745769	893	893	893	893	0
242	20241011	162400	15745769	893	893	893	893	431
243	20241011	162300	15745769	893	893	893	893	0
244	20241011	162200	15745769	893	893	893	893	0
245	20241011	162100	15745769	893	893	893	893	0
246	20241011	162000	15745769	893	893	893	893	0
247	20241011	161900	15745769	893	893	893	893	0
248	20241011	161800	15745769	893	893	893	893	0
249	20241011	161700	15745769	893	893	893	893	0
250	20241011	161600	15745769	893	893	893	893	0
251	20241011	161500	15745769	893	893	893	893	0
252	20241011	161400	15745769	893	893	893	893	0
253	20241011	161300	15745769	893	893	893	893	0
254	20241011	161200	15745769	893	893	893	893	0
255	20241011	161100	15745769	893	893	893	893	0
256	20241011	161000	15745769	893	893	893	893	0
257	20241011	160900	15745769	893	893	893	893	0
258	20241011	160800	15745769	893	893	893	893	0
259	20241011	160700	15745769	893	893	893	893	0
260	20241011	160600	15745769	893	893	893	893	0
261	20241011	160500	15745769	893	893	893	893	0
262	20241011	160400	15745769	893	893	893	893	0
263	20241011	160300	15745769	893	893	893	893	0
264	20241011	160200	15745769	893	893	893	893	0
265	20241011	160100	15745769	893	893	893	893	0
266	20241011	160000	15745769	893	893	893	893	0
267	20241011	155900	15745769	893	893	893	893	0
268	20241011	155800	15745769	893	893	893	893	0
269	20241011	155700	15745769	893	893	893	893	0
270	20241011	155600	15745769	893	893	893	893	0
271	20241011	155500	15745769	893	893	893	893	0
272	20241011	155400	15745769	893	893	893	893	431
273	20241011	155300	15745769	893	893	893	893	0
274	20241011	155200	15745769	893	893	893	893	0
275	20241011	155100	15745769	893	893	893	893	0
276	20241011	155000	15745769	893	893	893	893	0
277	20241011	154900	15745769	893	893	893	893	0
278	20241011	154800	15745769	893	893	893	893	0
279	20241011	154700	15745769	893	893	893	893	0
280	20241011	154600	15745769	893	893	893	893	0
281	20241011	154500	15745769	893	893	893	893	0
282	20241011	154400	15745769	893	893	893	893	0
283	20241011	154300	15745769	893	893	893	893	0
284	20241011	154200	15745769	893	893	893	893	0
285	20241011	154100	15745769	893	893	893	893	0
286	20241011	154000	15745769	893	893	893	893	0
287	20241011	153900	15745769	893	893	893	893	0
288	20241011	153800	15745769	893	893	893	893	0
289	20241011	153700	15745769	893	893	893	893	0
290	20241011	153600	15745769	893	893	893	893	0
291	20241011	153500	15745769	893	893	893	893	0
292	20241011	153400	15745769	893	893	893	893	0
293	20241011	153300	15745769	893	893	893	893	0
294	20241011	153200	15745769	893	893	893	893	0
295	20241011	153100	15745769	893	893	893	893	0
296	20241011	153000	15745769	893	893	893	893	431
297	20241011	152900	15360886	895	895	895	895	0
298	20241011	152800	15360886	895	895	895	895	0
299	20241011	152700	15360886	895	895	895	895	0
300	20241011	152600	15360886	895	895	895	895	0
301	20241011	152500	15360886	895	895	895	895	0
302	20241011	152400	15360886	895	895	895	895	0
303	20241011	152300	15360886	895	895	895	895	0
304	20241011	152200	15360886	895	895	895	895	0
305	20241011	152100	15360886	895	895	895	895	0
306	20241011	152000	15360886	895	895	895	895	0
307	20241011	151900	15360886	895	895	895	895	0
308	20241011	151800	15360886	895	895	895	895	150
309	20241011	151700	15226636	903	903	903	903	0
310	20241011	151600	15226636	903	899	903	899	1800
311	20241011	151500	13602072	893	893	893	893	0
312	20241011	151400	13602072	893	893	893	893	0
313	20241011	151300	13602072	893	893	893	893	0
314	20241011	151200	13602072	893	893	893	893	0
315	20241011	151100	13602072	893	893	893	893	0
316	20241011	151000	13602072	893	893	893	893	0
317	20241011	150900	13602072	893	893	893	893	0
318	20241011	150800	13602072	893	893	893	893	0
319	20241011	150700	13602072	893	893	893	893	0
320	20241011	150600	13602072	893	893	893	893	0
321	20241011	150500	13602072	893	893	893	893	0
322	20241011	150400	13602072	893	893	893	893	0
323	20241011	150300	13602072	893	893	893	893	0
324	20241011	150200	13602072	893	893	893	893	0
325	20241011	150100	13602072	893	893	893	893	0
326	20241011	150000	13602072	893	893	893	893	0
327	20241011	145900	13602072	893	893	893	893	0
328	20241011	145800	13602072	893	893	893	893	0
329	20241011	145700	13602072	893	893	893	893	0
330	20241011	145600	13602072	893	893	893	893	0
331	20241011	145500	13602072	893	893	893	893	0
332	20241011	145400	13602072	893	893	893	893	0
333	20241011	145300	13602072	893	893	893	893	0
334	20241011	145200	13602072	893	893	893	893	0
335	20241011	145100	13602072	893	893	893	893	0
336	20241011	145000	13602072	893	893	893	893	0
337	20241011	144900	13602072	893	893	893	893	0
338	20241011	144800	13602072	893	893	893	893	0
339	20241011	144700	13602072	893	894	894	893	300
340	20241011	144600	13334162	897	897	897	897	0
341	20241011	144500	13334162	897	897	897	897	0
342	20241011	144400	13334162	897	897	897	897	0
343	20241011	144300	13334162	897	897	897	897	0
344	20241011	144200	13334162	897	897	897	897	0
345	20241011	144100	13334162	897	897	897	897	0
346	20241011	144000	13334162	897	897	897	897	0
347	20241011	143900	13334162	897	897	897	897	0
348	20241011	143800	13334162	897	897	897	897	0
349	20241011	143700	13334162	897	897	897	897	0
350	20241011	143600	13334162	897	897	897	897	0
351	20241011	143500	13334162	897	897	897	897	0
352	20241011	143400	13334162	897	897	897	897	0
353	20241011	143300	13334162	897	897	897	897	0
354	20241011	143200	13334162	897	897	897	897	0
355	20241011	143100	13334162	897	897	897	897	0
356	20241011	143000	13334162	897	897	897	897	0
357	20241011	142900	13334162	897	897	897	897	0
358	20241011	142800	13334162	897	897	897	897	0
359	20241011	142700	13334162	897	897	897	897	0
360	20241011	142600	13334162	897	897	897	897	71
361	20241011	142500	13270475	893	893	893	893	0
362	20241011	142400	13270475	893	893	893	893	0
363	20241011	142300	13270475	893	893	893	893	0
364	20241011	142200	13270475	893	893	893	893	0
365	20241011	142100	13270475	893	893	893	893	0
366	20241011	142000	13270475	893	893	893	893	0
367	20241011	141900	13270475	893	893	893	893	0
368	20241011	141800	13270475	893	893	893	893	100
369	20241011	141700	13181175	893	893	893	893	0
370	20241011	141600	13181175	893	893	893	893	0
371	20241011	141500	13181175	893	893	893	893	0
372	20241011	141400	13181175	893	893	893	893	0
373	20241011	141300	13181175	893	893	893	893	0
374	20241011	141200	13181175	893	893	893	893	0
375	20241011	141100	13181175	893	893	893	893	0
376	20241011	141000	13181175	893	893	893	893	0
377	20241011	140900	13181175	893	893	893	893	0
378	20241011	140800	13181175	893	893	893	893	0
379	20241011	140700	13181175	893	893	893	893	0
380	20241011	140600	13181175	893	893	893	893	0
381	20241011	140500	13181175	893	893	893	893	0
382	20241011	140400	13181175	893	893	893	893	0
383	20241011	140300	13181175	893	893	893	893	0
384	20241011	140200	13181175	893	893	893	893	0
385	20241011	140100	13181175	893	893	893	893	0
386	20241011	140000	13181175	893	893	893	893	0
387	20241011	135900	13181175	893	893	893	893	0
388	20241011	135800	13181175	893	893	893	893	0
389	20241011	135700	13181175	893	893	893	893	923
390	20241011	135600	12356936	892	892	892	892	0
391	20241011	135500	12356936	892	892	892	892	0
392	20241011	135400	12356936	892	893	893	892	7
393	20241011	135300	12350687	892	892	892	892	0
394	20241011	135200	12350687	892	892	892	892	0
395	20241011	135100	12350687	892	892	892	892	0
396	20241011	135000	12350687	892	892	892	892	0
397	20241011	134900	12350687	892	892	892	892	0
398	20241011	134800	12350687	892	892	892	892	0
399	20241011	134700	12350687	892	892	892	892	0
400	20241011	134600	12350687	892	892	892	892	0
401	20241011	134500	12350687	892	892	892	892	0
402	20241011	134400	12350687	892	892	892	892	0
403	20241011	134300	12350687	892	892	892	892	0
404	20241011	134200	12350687	892	892	892	892	0
405	20241011	134100	12350687	892	892	892	892	0
406	20241011	134000	12350687	892	892	892	892	0
407	20241011	133900	12350687	892	892	892	892	0
408	20241011	133800	12350687	892	892	892	892	0
409	20241011	133700	12350687	892	892	892	892	0
410	20241011	133600	12350687	892	892	892	892	0
411	20241011	133500	12350687	892	892	892	892	0
412	20241011	133400	12350687	892	892	892	892	0
413	20241011	133300	12350687	892	892	892	892	1
414	20241011	133200	12349795	902	902	902	902	0
415	20241011	133100	12349795	902	902	902	902	1
416	20241011	133000	12348893	902	900	902	900	175
417	20241011	132900	12191248	897	897	897	897	0
418	20241011	132800	12191248	897	897	897	897	0
419	20241011	132700	12191248	897	897	897	897	0
420	20241011	132600	12191248	897	897	897	897	0
421	20241011	132500	12191248	897	897	897	897	0
422	20241011	132400	12191248	897	897	897	897	0
423	20241011	132300	12191248	897	897	897	897	0
424	20241011	132200	12191248	897	897	897	897	0
425	20241011	132100	12191248	897	897	897	897	0
426	20241011	132000	12191248	897	897	897	897	0
427	20241011	131900	12191248	897	897	897	897	0
428	20241011	131800	12191248	897	897	897	897	0
429	20241011	131700	12191248	897	897	897	897	0
430	20241011	131600	12191248	897	897	897	897	0
431	20241011	131500	12191248	897	897	897	897	1
432	20241011	131400	12190351	892	892	892	892	0
433	20241011	131300	12190351	892	892	892	892	0
434	20241011	131200	12190351	892	892	892	892	0
435	20241011	131100	12190351	892	892	892	892	0
436	20241011	131000	12190351	892	892	892	892	0
437	20241011	130900	12190351	892	892	892	892	0
438	20241011	130800	12190351	892	892	892	892	0
439	20241011	130700	12190351	892	892	892	892	0
440	20241011	130600	12190351	892	892	892	892	0
441	20241011	130500	12190351	892	892	892	892	0
442	20241011	130400	12190351	892	892	892	892	0
443	20241011	130300	12190351	892	892	892	892	0
444	20241011	130200	12190351	892	892	892	892	0
445	20241011	130100	12190351	892	892	892	892	0
446	20241011	130000	12190351	892	892	892	892	0
447	20241011	125900	12190351	892	892	892	892	0
448	20241011	125800	12190351	892	892	892	892	0
449	20241011	125700	12190351	892	892	892	892	0
450	20241011	125600	12190351	892	892	892	892	0
451	20241011	125500	12190351	892	892	892	892	0
452	20241011	125400	12190351	892	892	892	892	0
453	20241011	125300	12190351	892	892	892	892	0
454	20241011	125200	12190351	892	892	892	892	0
455	20241011	125100	12190351	892	892	892	892	0
456	20241011	125000	12190351	892	903	903	892	3
457	20241011	124900	12187659	903	903	903	903	0
458	20241011	124800	12187659	903	903	903	903	0
459	20241011	124700	12187659	903	903	903	903	0
460	20241011	124600	12187659	903	903	903	903	0
461	20241011	124500	12187659	903	903	903	903	0
462	20241011	124400	12187659	903	903	903	903	0
463	20241011	124300	12187659	903	903	903	903	0
464	20241011	124200	12187659	903	903	903	903	0
465	20241011	124100	12187659	903	903	903	903	0
466	20241011	124000	12187659	903	903	903	903	1
467	20241011	123900	12186756	900	900	900	900	0
468	20241011	123800	12186756	900	900	900	900	0
469	20241011	123700	12186756	900	900	900	900	1
470	20241011	123600	12185856	901	901	901	901	1
471	20241011	123500	12184955	897	897	897	897	0
472	20241011	123400	12184955	897	897	897	897	0
473	20241011	123300	12184955	897	897	897	897	0
474	20241011	123200	12184955	897	897	897	897	0
475	20241011	123100	12184955	897	893	897	893	497
476	20241011	123000	11739822	892	892	892	892	158
477	20241011	122900	11598886	892	892	892	892	0
478	20241011	122800	11598886	892	892	892	892	4
479	20241011	122700	11595318	892	892	892	892	1892
480	20241011	122600	9907654	892	892	892	892	0
481	20241011	122500	9907654	892	892	892	892	10
482	20241011	122400	9898734	892	892	892	892	0
483	20241011	122300	9898734	892	892	892	892	0
484	20241011	122200	9898734	892	892	892	892	100
485	20241011	122100	9809534	893	893	893	893	0
486	20241011	122000	9809534	893	893	893	893	0
487	20241011	121900	9809534	893	893	893	893	0
488	20241011	121800	9809534	893	893	893	893	0
489	20241011	121700	9809534	893	893	893	893	0
490	20241011	121600	9809534	893	893	893	893	0
491	20241011	121500	9809534	893	893	893	893	10
492	20241011	121400	9800604	893	893	893	893	10
493	20241011	121300	9791674	893	893	893	893	1
494	20241011	121200	9790781	893	893	893	893	0
495	20241011	121100	9790781	893	893	893	893	0
496	20241011	121000	9790781	893	893	893	893	0
497	20241011	120900	9790781	893	893	893	893	0
498	20241011	120800	9790781	893	893	893	893	0
499	20241011	120700	9790781	893	893	893	893	0
500	20241011	120600	9790781	893	893	893	893	0
501	20241011	120500	9790781	893	893	893	893	0
502	20241011	120400	9790781	893	893	893	893	0
503	20241011	120300	9790781	893	893	893	893	0
504	20241011	120200	9790781	893	893	893	893	0
505	20241011	120100	9790781	893	893	893	893	0
506	20241011	120000	9790781	893	893	893	893	152
507	20241011	115900	9655045	893	893	893	893	0
508	20241011	115800	9655045	893	893	893	893	0
509	20241011	115700	9655045	893	893	893	893	0
510	20241011	115600	9655045	893	893	893	893	0
511	20241011	115500	9655045	893	893	893	893	0
512	20241011	115400	9655045	893	893	893	893	0
513	20241011	115300	9655045	893	893	893	893	0
514	20241011	115200	9655045	893	893	893	893	0
515	20241011	115100	9655045	893	893	893	893	0
516	20241011	115000	9655045	893	893	893	893	0
517	20241011	114900	9655045	893	893	893	893	0
518	20241011	114800	9655045	893	893	893	893	0
519	20241011	114700	9655045	893	893	893	893	0
520	20241011	114600	9655045	893	893	893	893	0
521	20241011	114500	9655045	893	893	893	893	0
522	20241011	114400	9655045	893	893	893	893	0
523	20241011	114300	9655045	893	893	893	893	0
524	20241011	114200	9655045	893	893	893	893	0
525	20241011	114100	9655045	893	893	893	893	0
526	20241011	114000	9655045	893	893	893	893	0
527	20241011	113900	9655045	893	893	893	893	0
528	20241011	113800	9655045	893	893	893	893	0
529	20241011	113700	9655045	893	893	893	893	0
530	20241011	113600	9655045	893	893	893	893	0
531	20241011	113500	9655045	893	893	893	893	0
532	20241011	113400	9655045	893	893	893	893	0
533	20241011	113300	9655045	893	893	893	893	0
534	20241011	113200	9655045	893	893	893	893	0
535	20241011	113100	9655045	893	893	893	893	961
536	20241011	113000	8796872	893	893	893	893	0
537	20241011	112900	8796872	893	893	893	893	0
538	20241011	112800	8796872	893	893	893	893	0
539	20241011	112700	8796872	893	893	893	893	0
540	20241011	112600	8796872	893	895	895	893	100
541	20241011	112500	8707376	895	895	895	895	0
542	20241011	112400	8707376	895	895	895	895	0
543	20241011	112300	8707376	895	895	895	895	0
544	20241011	112200	8707376	895	895	895	895	0
545	20241011	112100	8707376	895	895	895	895	0
546	20241011	112000	8707376	895	895	895	895	0
547	20241011	111900	8707376	895	895	895	895	2
548	20241011	111800	8705586	895	895	895	895	0
549	20241011	111700	8705586	895	895	895	895	0
550	20241011	111600	8705586	895	895	895	895	0
551	20241011	111500	8705586	895	895	895	895	0
552	20241011	111400	8705586	895	895	895	895	0
553	20241011	111300	8705586	895	895	895	895	0
554	20241011	111200	8705586	895	895	895	895	0
555	20241011	111100	8705586	895	895	895	895	0
556	20241011	111000	8705586	895	895	895	895	0
557	20241011	110900	8705586	895	895	895	895	0
558	20241011	110800	8705586	895	895	895	895	0
559	20241011	110700	8705586	895	895	895	895	0
560	20241011	110600	8705586	895	895	895	895	0
561	20241011	110500	8705586	895	895	895	895	0
562	20241011	110400	8705586	895	895	895	895	0
563	20241011	110300	8705586	895	895	895	895	0
564	20241011	110200	8705586	895	895	895	895	0
565	20241011	110100	8705586	895	895	895	895	0
566	20241011	110000	8705586	895	895	895	895	0
567	20241011	105900	8705586	895	895	895	895	0
568	20241011	105800	8705586	895	895	895	895	0
569	20241011	105700	8705586	895	895	895	895	0
570	20241011	105600	8705586	895	895	895	895	0
571	20241011	105500	8705586	895	895	895	895	0
572	20241011	105400	8705586	895	895	895	895	0
573	20241011	105300	8705586	895	895	895	895	0
574	20241011	105200	8705586	895	895	895	895	0
575	20241011	105100	8705586	895	895	895	895	0
576	20241011	105000	8705586	895	895	895	895	0
577	20241011	104900	8705586	895	895	895	895	200
578	20241011	104800	8526586	895	895	895	895	0
579	20241011	104700	8526586	895	895	895	895	0
580	20241011	104600	8526586	895	897	897	895	10
581	20241011	104500	8517626	897	897	897	897	0
582	20241011	104400	8517626	897	897	897	897	0
583	20241011	104300	8517626	897	897	897	897	0
584	20241011	104200	8517626	897	897	897	897	0
585	20241011	104100	8517626	897	897	897	897	0
586	20241011	104000	8517626	897	897	897	897	0
587	20241011	103900	8517626	897	897	897	897	0
588	20241011	103800	8517626	897	896	897	896	47
589	20241011	103700	8475509	892	892	892	892	7
590	20241011	103600	8469265	892	892	892	892	0
591	20241011	103500	8469265	892	892	892	892	0
592	20241011	103400	8469265	892	892	892	892	0
593	20241011	103300	8469265	892	892	892	892	0
594	20241011	103200	8469265	892	892	892	892	0
595	20241011	103100	8469265	892	892	892	892	0
596	20241011	103000	8469265	892	892	892	892	0
597	20241011	102900	8469265	892	892	892	892	0
598	20241011	102800	8469265	892	892	892	892	0
599	20241011	102700	8469265	892	892	892	892	0
600	20241011	102600	8469265	892	892	892	892	0
601	20241011	102500	8469265	892	892	892	892	0
602	20241011	102400	8469265	892	892	892	892	1
603	20241011	102300	8468373	894	894	894	894	0
604	20241011	102200	8468373	894	896	896	894	16
605	20241011	102100	8454053	897	897	897	897	0
606	20241011	102000	8454053	897	897	897	897	0
607	20241011	101900	8454053	897	897	897	897	0
608	20241011	101800	8454053	897	897	897	897	0
609	20241011	101700	8454053	897	897	897	897	0
610	20241011	101600	8454053	897	897	897	897	0
611	20241011	101500	8454053	897	897	897	897	0
612	20241011	101400	8454053	897	897	897	897	0
613	20241011	101300	8454053	897	897	897	897	0
614	20241011	101200	8454053	897	897	897	897	0
615	20241011	101100	8454053	897	897	897	897	0
616	20241011	101000	8454053	897	897	897	897	0
617	20241011	100900	8454053	897	897	897	897	0
618	20241011	100800	8454053	897	897	897	897	0
619	20241011	100700	8454053	897	897	897	897	0
620	20241011	100600	8454053	897	897	897	897	0
621	20241011	100500	8454053	897	897	897	897	0
622	20241011	100400	8454053	897	897	897	897	0
623	20241011	100300	8454053	897	897	897	897	0
624	20241011	100200	8454053	897	897	897	897	0
625	20241011	100100	8454053	897	897	897	897	0
626	20241011	100000	8454053	897	897	897	897	0
627	20241011	095900	8454053	897	897	897	897	0
628	20241011	095800	8454053	897	897	897	897	0
629	20241011	095700	8454053	897	897	897	897	0
630	20241011	095600	8454053	897	897	897	897	0
631	20241011	095500	8454053	897	897	897	897	0
632	20241011	095400	8454053	897	897	897	897	0
633	20241011	095300	8454053	897	897	897	897	0
634	20241011	095200	8454053	897	897	897	897	0
635	20241011	095100	8454053	897	897	897	897	0
636	20241011	095000	8454053	897	897	897	897	0
637	20241011	094900	8454053	897	897	897	897	0
638	20241011	094800	8454053	897	897	897	897	0
639	20241011	094700	8454053	897	897	897	897	0
640	20241011	094600	8454053	897	897	897	897	0
641	20241011	094500	8454053	897	897	897	897	2
642	20241011	094400	8452259	891	891	891	891	0
643	20241011	094300	8452259	891	892	892	891	1185
644	20241011	094200	7396397	890	890	890	890	0
645	20241011	094100	7396397	890	890	890	890	0
646	20241011	094000	7396397	890	890	890	890	0
647	20241011	093900	7396397	890	890	890	890	0
648	20241011	093800	7396397	890	890	890	890	0
649	20241011	093700	7396397	890	897	897	890	4261
650	20241011	093600	3596403	900	900	900	900	0
651	20241011	093500	3596403	900	900	900	900	0
652	20241011	093400	3596403	900	900	900	900	2
653	20241011	093300	3594603	900	900	900	900	3
654	20241011	093200	3591903	892	892	892	892	0
655	20241011	093100	3591903	892	892	892	892	0
656	20241011	093000	3591903	892	892	892	892	0
657	20241011	092900	3591903	892	892	892	892	0
658	20241011	092800	3591903	892	892	892	892	0
659	20241011	092700	3591903	892	892	892	892	0
660	20241011	092600	3591903	892	892	892	892	0
661	20241011	092500	3591903	892	892	892	892	0
662	20241011	092400	3591903	892	892	892	892	0
663	20241011	092300	3591903	892	892	892	892	0
664	20241011	092200	3591903	892	892	892	892	0
665	20241011	092100	3591903	892	892	892	892	0
666	20241011	092000	3591903	892	892	892	892	0
667	20241011	091900	3591903	892	892	892	892	0
668	20241011	091800	3591903	892	892	892	892	0
669	20241011	091700	3591903	892	892	892	892	0
670	20241011	091600	3591903	892	891	892	891	1596
671	20241011	091500	2168344	892	892	892	892	285
672	20241011	091400	1914124	901	901	901	901	73
673	20241011	091300	1848351	901	901	901	901	0
674	20241011	091200	1848351	901	901	901	901	0
675	20241011	091100	1848351	901	902	902	901	2000
676	20241011	091000	46341	901	901	901	901	0
677	20241011	090900	46341	901	901	901	901	0
678	20241011	090800	46341	901	901	901	901	7
679	20241011	090700	40034	889	889	889	889	0
680	20241011	090600	40034	889	889	889	889	0
681	20241011	090500	40034	889	889	889	889	0
682	20241011	090400	40034	889	889	889	889	0
683	20241011	090300	40034	889	889	889	889	0
684	20241011	090200	40034	889	889	889	889	0
685	20241011	090100	40034	889	890	890	889	26
686	20241011	090000	16895	891	889	891	889	19