KissMeData/341310/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	212200	66576	975	850	975	850	5
3	20241011	212100	66576	975	975	975	975	0
4	20241011	212000	66576	975	975	975	975	0
5	20241011	211900	66576	975	975	975	975	0
6	20241011	211800	66576	975	975	975	975	0
7	20241011	211700	66576	975	975	975	975	0
8	20241011	211600	66576	975	975	975	975	0
9	20241011	211500	66576	975	975	975	975	0
10	20241011	211400	66576	975	975	975	975	0
11	20241011	211300	66576	975	975	975	975	0
12	20241011	211200	66576	975	975	975	975	0
13	20241011	211100	66576	975	975	975	975	0
14	20241011	211000	66576	975	975	975	975	0
15	20241011	210900	66576	975	975	975	975	0
16	20241011	210800	66576	975	975	975	975	0
17	20241011	210700	66576	975	975	975	975	0
18	20241011	210600	66576	975	975	975	975	0
19	20241011	210500	66576	975	975	975	975	0
20	20241011	210400	66576	975	975	975	975	0
21	20241011	210300	66576	975	975	975	975	0
22	20241011	210200	66576	975	975	975	975	0
23	20241011	210100	66576	975	975	975	975	0
24	20241011	210000	66576	975	975	975	975	0
25	20241011	205900	66576	975	975	975	975	0
26	20241011	205800	66576	975	975	975	975	0
27	20241011	205700	66576	975	975	975	975	0
28	20241011	205600	66576	975	975	975	975	0
29	20241011	205500	66576	975	975	975	975	0
30	20241011	205400	66576	975	975	975	975	0
31	20241011	205300	66576	975	975	975	975	0
32	20241011	205200	66576	975	850	975	850	5
33	20241011	205100	66576	975	975	975	975	0
34	20241011	205000	66576	975	975	975	975	0
35	20241011	204900	66576	975	975	975	975	0
36	20241011	204800	66576	975	975	975	975	0
37	20241011	204700	66576	975	975	975	975	0
38	20241011	204600	66576	975	975	975	975	0
39	20241011	204500	66576	975	975	975	975	0
40	20241011	204400	66576	975	975	975	975	0
41	20241011	204300	66576	975	975	975	975	0
42	20241011	204200	66576	975	975	975	975	0
43	20241011	204100	66576	975	975	975	975	0
44	20241011	204000	66576	975	975	975	975	0
45	20241011	203900	66576	975	975	975	975	0
46	20241011	203800	66576	975	975	975	975	0
47	20241011	203700	66576	975	975	975	975	0
48	20241011	203600	66576	975	975	975	975	0
49	20241011	203500	66576	975	975	975	975	0
50	20241011	203400	66576	975	975	975	975	0
51	20241011	203300	66576	975	975	975	975	0
52	20241011	203200	66576	975	975	975	975	0
53	20241011	203100	66576	975	975	975	975	0
54	20241011	203000	66576	975	975	975	975	0
55	20241011	202900	66576	975	975	975	975	0
56	20241011	202800	66576	975	975	975	975	0
57	20241011	202700	66576	975	975	975	975	0
58	20241011	202600	66576	975	975	975	975	0
59	20241011	202500	66576	975	975	975	975	0
60	20241011	202400	66576	975	975	975	975	0
61	20241011	202300	66576	975	975	975	975	0
62	20241011	202200	66576	975	850	975	850	5
63	20241011	202100	66576	975	975	975	975	0
64	20241011	202000	66576	975	975	975	975	0
65	20241011	201900	66576	975	975	975	975	0
66	20241011	201800	66576	975	975	975	975	0
67	20241011	201700	66576	975	975	975	975	0
68	20241011	201600	66576	975	975	975	975	0
69	20241011	201500	66576	975	975	975	975	0
70	20241011	201400	66576	975	975	975	975	0
71	20241011	201300	66576	975	975	975	975	0
72	20241011	201200	66576	975	975	975	975	0
73	20241011	201100	66576	975	975	975	975	0
74	20241011	201000	66576	975	975	975	975	0
75	20241011	200900	66576	975	975	975	975	0
76	20241011	200800	66576	975	975	975	975	0
77	20241011	200700	66576	975	975	975	975	0
78	20241011	200600	66576	975	975	975	975	0
79	20241011	200500	66576	975	975	975	975	0
80	20241011	200400	66576	975	975	975	975	0
81	20241011	200300	66576	975	975	975	975	0
82	20241011	200200	66576	975	975	975	975	0
83	20241011	200100	66576	975	975	975	975	0
84	20241011	200000	66576	975	975	975	975	0
85	20241011	195900	66576	975	975	975	975	0
86	20241011	195800	66576	975	975	975	975	0
87	20241011	195700	66576	975	975	975	975	0
88	20241011	195600	66576	975	975	975	975	0
89	20241011	195500	66576	975	975	975	975	0
90	20241011	195400	66576	975	975	975	975	0
91	20241011	195300	66576	975	975	975	975	0
92	20241011	195200	66576	975	850	975	850	5
93	20241011	195100	66576	975	975	975	975	0
94	20241011	195000	66576	975	975	975	975	0
95	20241011	194900	66576	975	975	975	975	0
96	20241011	194800	66576	975	975	975	975	0
97	20241011	194700	66576	975	975	975	975	0
98	20241011	194600	66576	975	975	975	975	0
99	20241011	194500	66576	975	975	975	975	0
100	20241011	194400	66576	975	975	975	975	0
101	20241011	194300	66576	975	975	975	975	0
102	20241011	194200	66576	975	975	975	975	0
103	20241011	194100	66576	975	975	975	975	0
104	20241011	194000	66576	975	975	975	975	0
105	20241011	193900	66576	975	975	975	975	0
106	20241011	193800	66576	975	975	975	975	0
107	20241011	193700	66576	975	975	975	975	0
108	20241011	193600	66576	975	975	975	975	0
109	20241011	193500	66576	975	975	975	975	0
110	20241011	193400	66576	975	975	975	975	0
111	20241011	193300	66576	975	975	975	975	0
112	20241011	193200	66576	975	975	975	975	0
113	20241011	193100	66576	975	975	975	975	0
114	20241011	193000	66576	975	975	975	975	0
115	20241011	192900	66576	975	975	975	975	0
116	20241011	192800	66576	975	975	975	975	0
117	20241011	192700	66576	975	975	975	975	0
118	20241011	192600	66576	975	975	975	975	0
119	20241011	192500	66576	975	975	975	975	0
120	20241011	192400	66576	975	975	975	975	0
121	20241011	192300	66576	975	975	975	975	0
122	20241011	192200	66576	975	850	975	850	5
123	20241011	192100	66576	975	975	975	975	0
124	20241011	192000	66576	975	975	975	975	0
125	20241011	191900	66576	975	975	975	975	0
126	20241011	191800	66576	975	975	975	975	0
127	20241011	191700	66576	975	975	975	975	0
128	20241011	191600	66576	975	975	975	975	0
129	20241011	191500	66576	975	975	975	975	0
130	20241011	191400	66576	975	975	975	975	0
131	20241011	191300	66576	975	975	975	975	0
132	20241011	191200	66576	975	975	975	975	0
133	20241011	191100	66576	975	975	975	975	0
134	20241011	191000	66576	975	975	975	975	0
135	20241011	190900	66576	975	975	975	975	0
136	20241011	190800	66576	975	975	975	975	0
137	20241011	190700	66576	975	975	975	975	0
138	20241011	190600	66576	975	975	975	975	0
139	20241011	190500	66576	975	975	975	975	0
140	20241011	190400	66576	975	975	975	975	0
141	20241011	190300	66576	975	975	975	975	0
142	20241011	190200	66576	975	975	975	975	0
143	20241011	190100	66576	975	975	975	975	0
144	20241011	190000	66576	975	975	975	975	0
145	20241011	185900	66576	975	975	975	975	0
146	20241011	185800	66576	975	975	975	975	0
147	20241011	185700	66576	975	975	975	975	0
148	20241011	185600	66576	975	975	975	975	0
149	20241011	185500	66576	975	975	975	975	0
150	20241011	185400	66576	975	975	975	975	0
151	20241011	185300	66576	975	975	975	975	0
152	20241011	185200	66576	975	850	975	850	5
153	20241011	185100	66576	975	975	975	975	0
154	20241011	185000	66576	975	975	975	975	0
155	20241011	184900	66576	975	975	975	975	0
156	20241011	184800	66576	975	975	975	975	0
157	20241011	184700	66576	975	975	975	975	0
158	20241011	184600	66576	975	975	975	975	0
159	20241011	184500	66576	975	975	975	975	0
160	20241011	184400	66576	975	975	975	975	0
161	20241011	184300	66576	975	975	975	975	0
162	20241011	184200	66576	975	975	975	975	0
163	20241011	184100	66576	975	975	975	975	0
164	20241011	184000	66576	975	975	975	975	0
165	20241011	183900	66576	975	975	975	975	0
166	20241011	183800	66576	975	975	975	975	0
167	20241011	183700	66576	975	975	975	975	0
168	20241011	183600	66576	975	975	975	975	0
169	20241011	183500	66576	975	975	975	975	0
170	20241011	183400	66576	975	975	975	975	0
171	20241011	183300	66576	975	975	975	975	0
172	20241011	183200	66576	975	975	975	975	0
173	20241011	183100	66576	975	975	975	975	0
174	20241011	183000	66576	975	975	975	975	0
175	20241011	182900	66576	975	975	975	975	0
176	20241011	182800	66576	975	975	975	975	0
177	20241011	182700	66576	975	975	975	975	0
178	20241011	182600	66576	975	975	975	975	0
179	20241011	182500	66576	975	975	975	975	0
180	20241011	182400	66576	975	975	975	975	0
181	20241011	182300	66576	975	975	975	975	0
182	20241011	182200	66576	975	850	975	850	5
183	20241011	182100	66576	975	975	975	975	0
184	20241011	182000	66576	975	975	975	975	0
185	20241011	181900	66576	975	975	975	975	0
186	20241011	181800	66576	975	975	975	975	0
187	20241011	181700	66576	975	975	975	975	0
188	20241011	181600	66576	975	975	975	975	0
189	20241011	181500	66576	975	975	975	975	0
190	20241011	181400	66576	975	975	975	975	0
191	20241011	181300	66576	975	975	975	975	0
192	20241011	181200	66576	975	975	975	975	0
193	20241011	181100	66576	975	975	975	975	0
194	20241011	181000	66576	975	975	975	975	0
195	20241011	180900	66576	975	975	975	975	0
196	20241011	180800	66576	975	975	975	975	0
197	20241011	180700	66576	975	975	975	975	0
198	20241011	180600	66576	975	975	975	975	0
199	20241011	180500	66576	975	975	975	975	0
200	20241011	180400	66576	975	975	975	975	0
201	20241011	180300	66576	975	975	975	975	0
202	20241011	180200	66576	975	975	975	975	0
203	20241011	180100	66576	975	975	975	975	0
204	20241011	180000	66576	975	975	975	975	0
205	20241011	175900	66576	975	975	975	975	0
206	20241011	175800	66576	975	975	975	975	0
207	20241011	175700	66576	975	975	975	975	0
208	20241011	175600	66576	975	975	975	975	0
209	20241011	175500	66576	975	975	975	975	0
210	20241011	175400	66576	975	975	975	975	0
211	20241011	175300	66576	975	975	975	975	0
212	20241011	175200	66576	975	850	975	850	5
213	20241011	175100	66576	975	975	975	975	0
214	20241011	175000	66576	975	975	975	975	0
215	20241011	174900	66576	975	975	975	975	0
216	20241011	174800	66576	975	975	975	975	0
217	20241011	174700	66576	975	975	975	975	0
218	20241011	174600	66576	975	975	975	975	0
219	20241011	174500	66576	975	975	975	975	0
220	20241011	174400	66576	975	975	975	975	0
221	20241011	174300	66576	975	975	975	975	0
222	20241011	174200	66576	975	975	975	975	0
223	20241011	174100	66576	975	975	975	975	0
224	20241011	174000	66576	975	975	975	975	0
225	20241011	173900	66576	975	975	975	975	0
226	20241011	173800	66576	975	975	975	975	0
227	20241011	173700	66576	975	975	975	975	0
228	20241011	173600	66576	975	975	975	975	0
229	20241011	173500	66576	975	975	975	975	0
230	20241011	173400	66576	975	975	975	975	0
231	20241011	173300	66576	975	975	975	975	0
232	20241011	173200	66576	975	975	975	975	0
233	20241011	173100	66576	975	975	975	975	0
234	20241011	173000	66576	975	975	975	975	0
235	20241011	172900	66576	975	975	975	975	0
236	20241011	172800	66576	975	975	975	975	0
237	20241011	172700	66576	975	975	975	975	0
238	20241011	172600	66576	975	975	975	975	0
239	20241011	172500	66576	975	975	975	975	0
240	20241011	172400	66576	975	975	975	975	0
241	20241011	172300	66576	975	975	975	975	0
242	20241011	172200	66576	975	850	975	850	5
243	20241011	172100	66576	975	975	975	975	0
244	20241011	172000	66576	975	975	975	975	0
245	20241011	171900	66576	975	975	975	975	0
246	20241011	171800	66576	975	975	975	975	0
247	20241011	171700	66576	975	975	975	975	0
248	20241011	171600	66576	975	975	975	975	0
249	20241011	171500	66576	975	975	975	975	0
250	20241011	171400	66576	975	975	975	975	0
251	20241011	171300	66576	975	975	975	975	0
252	20241011	171200	66576	975	975	975	975	0
253	20241011	171100	66576	975	975	975	975	0
254	20241011	171000	66576	975	975	975	975	0
255	20241011	170900	66576	975	975	975	975	0
256	20241011	170800	66576	975	975	975	975	0
257	20241011	170700	66576	975	975	975	975	0
258	20241011	170600	66576	975	975	975	975	0
259	20241011	170500	66576	975	975	975	975	0
260	20241011	170400	66576	975	975	975	975	0
261	20241011	170300	66576	975	975	975	975	0
262	20241011	170200	66576	975	975	975	975	0
263	20241011	170100	66576	975	975	975	975	0
264	20241011	170000	66576	975	975	975	975	0
265	20241011	165900	66576	975	975	975	975	0
266	20241011	165800	66576	975	975	975	975	0
267	20241011	165700	66576	975	975	975	975	0
268	20241011	165600	66576	975	975	975	975	0
269	20241011	165500	66576	975	975	975	975	0
270	20241011	165400	66576	975	975	975	975	0
271	20241011	165300	66576	975	975	975	975	0
272	20241011	165200	66576	975	850	975	850	5
273	20241011	165100	66576	975	975	975	975	0
274	20241011	165000	66576	975	975	975	975	0
275	20241011	164900	66576	975	975	975	975	0
276	20241011	164800	66576	975	975	975	975	0
277	20241011	164700	66576	975	975	975	975	0
278	20241011	164600	66576	975	975	975	975	0
279	20241011	164500	66576	975	975	975	975	0
280	20241011	164400	66576	975	975	975	975	0
281	20241011	164300	66576	975	975	975	975	0
282	20241011	164200	66576	975	975	975	975	0
283	20241011	164100	66576	975	975	975	975	0
284	20241011	164000	66576	975	975	975	975	0
285	20241011	163900	66576	975	975	975	975	0
286	20241011	163800	66576	975	975	975	975	0
287	20241011	163700	66576	975	975	975	975	0
288	20241011	163600	66576	975	975	975	975	0
289	20241011	163500	66576	975	975	975	975	0
290	20241011	163400	66576	975	975	975	975	0
291	20241011	163300	66576	975	975	975	975	0
292	20241011	163200	66576	975	975	975	975	0
293	20241011	163100	66576	975	975	975	975	0
294	20241011	163000	66576	975	975	975	975	0
295	20241011	162900	66576	975	975	975	975	0
296	20241011	162800	66576	975	975	975	975	0
297	20241011	162700	66576	975	975	975	975	0
298	20241011	162600	66576	975	975	975	975	0
299	20241011	162500	66576	975	975	975	975	0
300	20241011	162400	66576	975	975	975	975	0
301	20241011	162300	66576	975	975	975	975	0
302	20241011	162200	66576	975	850	975	850	5
303	20241011	162100	66576	975	975	975	975	0
304	20241011	162000	66576	975	975	975	975	0
305	20241011	161900	66576	975	975	975	975	0
306	20241011	161800	66576	975	975	975	975	0
307	20241011	161700	66576	975	975	975	975	0
308	20241011	161600	66576	975	975	975	975	0
309	20241011	161500	66576	975	975	975	975	0
310	20241011	161400	66576	975	975	975	975	0
311	20241011	161300	66576	975	975	975	975	0
312	20241011	161200	66576	975	975	975	975	0
313	20241011	161100	66576	975	975	975	975	0
314	20241011	161000	66576	975	975	975	975	0
315	20241011	160900	66576	975	975	975	975	0
316	20241011	160800	66576	975	975	975	975	0
317	20241011	160700	66576	975	975	975	975	0
318	20241011	160600	66576	975	975	975	975	0
319	20241011	160500	66576	975	975	975	975	0
320	20241011	160400	66576	975	975	975	975	0
321	20241011	160300	66576	975	975	975	975	0
322	20241011	160200	66576	975	975	975	975	0
323	20241011	160100	66576	975	975	975	975	0
324	20241011	160000	66576	975	975	975	975	0
325	20241011	155900	66576	975	975	975	975	0
326	20241011	155800	66576	975	975	975	975	0
327	20241011	155700	66576	975	975	975	975	0
328	20241011	155600	66576	975	975	975	975	0
329	20241011	155500	66576	975	975	975	975	0
330	20241011	155400	66576	975	975	975	975	0
331	20241011	155300	66576	975	975	975	975	0
332	20241011	155200	66576	975	850	975	850	5
333	20241011	155100	66576	975	975	975	975	0
334	20241011	155000	66576	975	975	975	975	0
335	20241011	154900	66576	975	975	975	975	0
336	20241011	154800	66576	975	975	975	975	0
337	20241011	154700	66576	975	975	975	975	0
338	20241011	154600	66576	975	975	975	975	0
339	20241011	154500	66576	975	975	975	975	0
340	20241011	154400	66576	975	975	975	975	0
341	20241011	154300	66576	975	975	975	975	0
342	20241011	154200	66576	975	975	975	975	0
343	20241011	154100	66576	975	975	975	975	0
344	20241011	154000	66576	975	975	975	975	0
345	20241011	153900	66576	975	975	975	975	0
346	20241011	153800	66576	975	975	975	975	0
347	20241011	153700	66576	975	975	975	975	0
348	20241011	153600	66576	975	975	975	975	0
349	20241011	153500	66576	975	975	975	975	0
350	20241011	153400	66576	975	975	975	975	0
351	20241011	153300	66576	975	975	975	975	0
352	20241011	153200	66576	975	975	975	975	0
353	20241011	153100	66576	975	975	975	975	0
354	20241011	153000	66576	975	975	975	975	0
355	20241011	152900	66576	975	975	975	975	0
356	20241011	152800	66576	975	975	975	975	0
357	20241011	152700	66576	975	975	975	975	0
358	20241011	152600	66576	975	975	975	975	0
359	20241011	152500	66576	975	975	975	975	0
360	20241011	152400	66576	975	975	975	975	0
361	20241011	152300	66576	975	975	975	975	0
362	20241011	152200	66576	975	975	975	975	0
363	20241011	152100	66576	975	975	975	975	0
364	20241011	152000	66576	975	975	975	975	0
365	20241011	151900	66576	975	975	975	975	0
366	20241011	151800	66576	975	975	975	975	0
367	20241011	151700	66576	975	975	975	975	0
368	20241011	151600	66576	975	975	975	975	0
369	20241011	151500	66576	975	975	975	975	0
370	20241011	151400	66576	975	975	975	975	0
371	20241011	151300	66576	975	975	975	975	0
372	20241011	151200	66576	975	975	975	975	0
373	20241011	151100	66576	975	975	975	975	0
374	20241011	151000	66576	975	975	975	975	0
375	20241011	150900	66576	975	975	975	975	0
376	20241011	150800	66576	975	975	975	975	0
377	20241011	150700	66576	975	975	975	975	0
378	20241011	150600	66576	975	975	975	975	0
379	20241011	150500	66576	975	975	975	975	0
380	20241011	150400	66576	975	975	975	975	0
381	20241011	150300	66576	975	975	975	975	0
382	20241011	150200	66576	975	975	975	975	0
383	20241011	150100	66576	975	975	975	975	0
384	20241011	150000	66576	975	975	975	975	0
385	20241011	145900	66576	975	975	975	975	0
386	20241011	145800	66576	975	975	975	975	0
387	20241011	145700	66576	975	975	975	975	0
388	20241011	145600	66576	975	975	975	975	0
389	20241011	145500	66576	975	975	975	975	0
390	20241011	145400	66576	975	975	975	975	0
391	20241011	145300	66576	975	975	975	975	0
392	20241011	145200	66576	975	975	975	975	0
393	20241011	145100	66576	975	975	975	975	0
394	20241011	145000	66576	975	975	975	975	0
395	20241011	144900	66576	975	975	975	975	0
396	20241011	144800	66576	975	975	975	975	0
397	20241011	144700	66576	975	975	975	975	0
398	20241011	144600	66576	975	975	975	975	0
399	20241011	144500	66576	975	975	975	975	0
400	20241011	144400	66576	975	975	975	975	0
401	20241011	144300	66576	975	975	975	975	0
402	20241011	144200	66576	975	975	975	975	0
403	20241011	144100	66576	975	975	975	975	0
404	20241011	144000	66576	975	975	975	975	0
405	20241011	143900	66576	975	975	975	975	0
406	20241011	143800	66576	975	975	975	975	0
407	20241011	143700	66576	975	975	975	975	0
408	20241011	143600	66576	975	975	975	975	0
409	20241011	143500	66576	975	975	975	975	0
410	20241011	143400	66576	975	975	975	975	0
411	20241011	143300	66576	975	975	975	975	0
412	20241011	143200	66576	975	975	975	975	0
413	20241011	143100	66576	975	975	975	975	0
414	20241011	143000	66576	975	975	975	975	0
415	20241011	142900	66576	975	975	975	975	0
416	20241011	142800	66576	975	975	975	975	0
417	20241011	142700	66576	975	975	975	975	0
418	20241011	142600	66576	975	975	975	975	0
419	20241011	142500	66576	975	975	975	975	0
420	20241011	142400	66576	975	975	975	975	0
421	20241011	142300	66576	975	975	975	975	0
422	20241011	142200	66576	975	975	975	975	0
423	20241011	142100	66576	975	975	975	975	0
424	20241011	142000	66576	975	975	975	975	0
425	20241011	141900	66576	975	975	975	975	0
426	20241011	141800	66576	975	975	975	975	0
427	20241011	141700	66576	975	975	975	975	0
428	20241011	141600	66576	975	975	975	975	0
429	20241011	141500	66576	975	975	975	975	0
430	20241011	141400	66576	975	975	975	975	0
431	20241011	141300	66576	975	975	975	975	0
432	20241011	141200	66576	975	975	975	975	0
433	20241011	141100	66576	975	975	975	975	0
434	20241011	141000	66576	975	975	975	975	0
435	20241011	140900	66576	975	975	975	975	0
436	20241011	140800	66576	975	975	975	975	0
437	20241011	140700	66576	975	975	975	975	0
438	20241011	140600	66576	975	975	975	975	0
439	20241011	140500	66576	975	975	975	975	0
440	20241011	140400	66576	975	975	975	975	0
441	20241011	140300	66576	975	975	975	975	0
442	20241011	140200	66576	975	975	975	975	0
443	20241011	140100	66576	975	975	975	975	0
444	20241011	140000	66576	975	975	975	975	0
445	20241011	135900	66576	975	975	975	975	0
446	20241011	135800	66576	975	975	975	975	0
447	20241011	135700	66576	975	975	975	975	0
448	20241011	135600	66576	975	975	975	975	0
449	20241011	135500	66576	975	975	975	975	0
450	20241011	135400	66576	975	975	975	975	0
451	20241011	135300	66576	975	975	975	975	0
452	20241011	135200	66576	975	975	975	975	0
453	20241011	135100	66576	975	975	975	975	0
454	20241011	135000	66576	975	975	975	975	0
455	20241011	134900	66576	975	975	975	975	0
456	20241011	134800	66576	975	975	975	975	0
457	20241011	134700	66576	975	975	975	975	0
458	20241011	134600	66576	975	975	975	975	0
459	20241011	134500	66576	975	975	975	975	0
460	20241011	134400	66576	975	975	975	975	0
461	20241011	134300	66576	975	975	975	975	0
462	20241011	134200	66576	975	975	975	975	0
463	20241011	134100	66576	975	975	975	975	0
464	20241011	134000	66576	975	975	975	975	0
465	20241011	133900	66576	975	975	975	975	0
466	20241011	133800	66576	975	975	975	975	0
467	20241011	133700	66576	975	975	975	975	0
468	20241011	133600	66576	975	975	975	975	0
469	20241011	133500	66576	975	975	975	975	0
470	20241011	133400	66576	975	975	975	975	0
471	20241011	133300	66576	975	975	975	975	0
472	20241011	133200	66576	975	975	975	975	0
473	20241011	133100	66576	975	850	975	850	5
474	20241011	133000	62201	850	850	850	850	0
475	20241011	132900	62201	850	850	850	850	10
476	20241011	132800	53701	975	975	975	975	0
477	20241011	132700	53701	975	975	975	975	0
478	20241011	132600	53701	975	975	975	975	0
479	20241011	132500	53701	975	975	975	975	0
480	20241011	132400	53701	975	975	975	975	0
481	20241011	132300	53701	975	975	975	975	0
482	20241011	132200	53701	975	975	975	975	0
483	20241011	132100	53701	975	975	975	975	0
484	20241011	132000	53701	975	975	975	975	0
485	20241011	131900	53701	975	975	975	975	0
486	20241011	131800	53701	975	975	975	975	0
487	20241011	131700	53701	975	975	975	975	0
488	20241011	131600	53701	975	975	975	975	0
489	20241011	131500	53701	975	975	975	975	0
490	20241011	131400	53701	975	975	975	975	0
491	20241011	131300	53701	975	975	975	975	0
492	20241011	131200	53701	975	975	975	975	0
493	20241011	131100	53701	975	975	975	975	0
494	20241011	131000	53701	975	975	975	975	0
495	20241011	130900	53701	975	975	975	975	0
496	20241011	130800	53701	975	975	975	975	0
497	20241011	130700	53701	975	975	975	975	0
498	20241011	130600	53701	975	975	975	975	0
499	20241011	130500	53701	975	975	975	975	0
500	20241011	130400	53701	975	975	975	975	0
501	20241011	130300	53701	975	975	975	975	0
502	20241011	130200	53701	975	975	975	975	0
503	20241011	130100	53701	975	975	975	975	0
504	20241011	130000	53701	975	975	975	975	0
505	20241011	125900	53701	975	975	975	975	0
506	20241011	125800	53701	975	975	975	975	0
507	20241011	125700	53701	975	975	975	975	0
508	20241011	125600	53701	975	975	975	975	0
509	20241011	125500	53701	975	975	975	975	0
510	20241011	125400	53701	975	975	975	975	0
511	20241011	125300	53701	975	975	975	975	0
512	20241011	125200	53701	975	975	975	975	0
513	20241011	125100	53701	975	975	975	975	0
514	20241011	125000	53701	975	975	975	975	0
515	20241011	124900	53701	975	975	975	975	0
516	20241011	124800	53701	975	975	975	975	0
517	20241011	124700	53701	975	845	975	845	24
518	20241011	124600	31876	845	845	845	845	0
519	20241011	124500	31876	845	845	845	845	0
520	20241011	124400	31876	845	845	845	845	0
521	20241011	124300	31876	845	845	845	845	0
522	20241011	124200	31876	845	845	845	845	0
523	20241011	124100	31876	845	845	845	845	0
524	20241011	124000	31876	845	845	845	845	1
525	20241011	123900	31031	920	920	920	920	0
526	20241011	123800	31031	920	920	920	920	0
527	20241011	123700	31031	920	920	920	920	0
528	20241011	123600	31031	920	920	920	920	0
529	20241011	123500	31031	920	920	920	920	0
530	20241011	123400	31031	920	920	920	920	0
531	20241011	123300	31031	920	920	920	920	0
532	20241011	123200	31031	920	920	920	920	0
533	20241011	123100	31031	920	920	920	920	0
534	20241011	123000	31031	920	920	920	920	0
535	20241011	122900	31031	920	920	920	920	0
536	20241011	122800	31031	920	920	920	920	0
537	20241011	122700	31031	920	920	920	920	0
538	20241011	122600	31031	920	920	920	920	0
539	20241011	122500	31031	920	920	920	920	0
540	20241011	122400	31031	920	920	920	920	0
541	20241011	122300	31031	920	920	920	920	0
542	20241011	122200	31031	920	920	920	920	0
543	20241011	122100	31031	920	920	920	920	0
544	20241011	122000	31031	920	920	920	920	0
545	20241011	121900	31031	920	920	920	920	0
546	20241011	121800	31031	920	920	920	920	0
547	20241011	121700	31031	920	920	920	920	0
548	20241011	121600	31031	920	920	920	920	0
549	20241011	121500	31031	920	920	920	920	0
550	20241011	121400	31031	920	920	920	920	0
551	20241011	121300	31031	920	920	920	920	0
552	20241011	121200	31031	920	920	920	920	0
553	20241011	121100	31031	920	920	920	920	0
554	20241011	121000	31031	920	920	920	920	0
555	20241011	120900	31031	920	920	920	920	0
556	20241011	120800	31031	920	920	920	920	0
557	20241011	120700	31031	920	920	920	920	0
558	20241011	120600	31031	920	920	920	920	0
559	20241011	120500	31031	920	920	920	920	0
560	20241011	120400	31031	920	920	920	920	0
561	20241011	120300	31031	920	920	920	920	0
562	20241011	120200	31031	920	920	920	920	0
563	20241011	120100	31031	920	920	920	920	0
564	20241011	120000	31031	920	920	920	920	0
565	20241011	115900	31031	920	920	920	920	0
566	20241011	115800	31031	920	920	920	920	0
567	20241011	115700	31031	920	920	920	920	0
568	20241011	115600	31031	920	920	920	920	0
569	20241011	115500	31031	920	920	920	920	0
570	20241011	115400	31031	920	920	920	920	0
571	20241011	115300	31031	920	920	920	920	0
572	20241011	115200	31031	920	920	920	920	0
573	20241011	115100	31031	920	920	920	920	0
574	20241011	115000	31031	920	920	920	920	0
575	20241011	114900	31031	920	920	920	920	0
576	20241011	114800	31031	920	920	920	920	0
577	20241011	114700	31031	920	920	920	920	0
578	20241011	114600	31031	920	920	920	920	0
579	20241011	114500	31031	920	920	920	920	0
580	20241011	114400	31031	920	920	920	920	0
581	20241011	114300	31031	920	920	920	920	0
582	20241011	114200	31031	920	920	920	920	0
583	20241011	114100	31031	920	920	920	920	0
584	20241011	114000	31031	920	920	920	920	0
585	20241011	113900	31031	920	920	920	920	0
586	20241011	113800	31031	920	920	920	920	0
587	20241011	113700	31031	920	920	920	920	0
588	20241011	113600	31031	920	920	920	920	0
589	20241011	113500	31031	920	920	920	920	0
590	20241011	113400	31031	920	920	920	920	0
591	20241011	113300	31031	920	920	920	920	0
592	20241011	113200	31031	920	920	920	920	0
593	20241011	113100	31031	920	920	920	920	0
594	20241011	113000	31031	920	920	920	920	0
595	20241011	112900	31031	920	920	920	920	0
596	20241011	112800	31031	920	920	920	920	0
597	20241011	112700	31031	920	920	920	920	1
598	20241011	112600	30111	987	987	987	987	0
599	20241011	112500	30111	987	987	987	987	0
600	20241011	112400	30111	987	987	987	987	0
601	20241011	112300	30111	987	987	987	987	0
602	20241011	112200	30111	987	987	987	987	0
603	20241011	112100	30111	987	987	987	987	0
604	20241011	112000	30111	987	987	987	987	0
605	20241011	111900	30111	987	987	987	987	0
606	20241011	111800	30111	987	987	987	987	0
607	20241011	111700	30111	987	987	987	987	0
608	20241011	111600	30111	987	987	987	987	0
609	20241011	111500	30111	987	987	987	987	0
610	20241011	111400	30111	987	987	987	987	0
611	20241011	111300	30111	987	987	987	987	0
612	20241011	111200	30111	987	987	987	987	0
613	20241011	111100	30111	987	987	987	987	0
614	20241011	111000	30111	987	987	987	987	0
615	20241011	110900	30111	987	987	987	987	0
616	20241011	110800	30111	987	987	987	987	0
617	20241011	110700	30111	987	987	987	987	0
618	20241011	110600	30111	987	987	987	987	0
619	20241011	110500	30111	987	987	987	987	0
620	20241011	110400	30111	987	987	987	987	0
621	20241011	110300	30111	987	987	987	987	0
622	20241011	110200	30111	987	987	987	987	0
623	20241011	110100	30111	987	987	987	987	0
624	20241011	110000	30111	987	987	987	987	0
625	20241011	105900	30111	987	987	987	987	0
626	20241011	105800	30111	987	987	987	987	0
627	20241011	105700	30111	987	987	987	987	0
628	20241011	105600	30111	987	987	987	987	0
629	20241011	105500	30111	987	987	987	987	0
630	20241011	105400	30111	987	987	987	987	0
631	20241011	105300	30111	987	987	987	987	0
632	20241011	105200	30111	987	987	987	987	0
633	20241011	105100	30111	987	987	987	987	0
634	20241011	105000	30111	987	987	987	987	0
635	20241011	104900	30111	987	987	987	987	0
636	20241011	104800	30111	987	987	987	987	0
637	20241011	104700	30111	987	987	987	987	0
638	20241011	104600	30111	987	987	987	987	0
639	20241011	104500	30111	987	987	987	987	0
640	20241011	104400	30111	987	987	987	987	0
641	20241011	104300	30111	987	987	987	987	0
642	20241011	104200	30111	987	987	987	987	0
643	20241011	104100	30111	987	987	987	987	0
644	20241011	104000	30111	987	987	987	987	0
645	20241011	103900	30111	987	987	987	987	0
646	20241011	103800	30111	987	987	987	987	0
647	20241011	103700	30111	987	987	987	987	0
648	20241011	103600	30111	987	987	987	987	0
649	20241011	103500	30111	987	987	987	987	0
650	20241011	103400	30111	987	987	987	987	0
651	20241011	103300	30111	987	987	987	987	0
652	20241011	103200	30111	987	987	987	987	0
653	20241011	103100	30111	987	987	987	987	0
654	20241011	103000	30111	987	987	987	987	0
655	20241011	102900	30111	987	987	987	987	0
656	20241011	102800	30111	987	987	987	987	0
657	20241011	102700	30111	987	987	987	987	0
658	20241011	102600	30111	987	987	987	987	0
659	20241011	102500	30111	987	987	987	987	0
660	20241011	102400	30111	987	987	987	987	0
661	20241011	102300	30111	987	987	987	987	0
662	20241011	102200	30111	987	987	987	987	0
663	20241011	102100	30111	987	987	987	987	0
664	20241011	102000	30111	987	987	987	987	0
665	20241011	101900	30111	987	987	987	987	0
666	20241011	101800	30111	987	987	987	987	0
667	20241011	101700	30111	987	987	987	987	0
668	20241011	101600	30111	987	987	987	987	0
669	20241011	101500	30111	987	987	987	987	0
670	20241011	101400	30111	987	987	987	987	0
671	20241011	101300	30111	987	987	987	987	0
672	20241011	101200	30111	987	987	987	987	0
673	20241011	101100	30111	987	987	987	987	0
674	20241011	101000	30111	987	987	987	987	0
675	20241011	100900	30111	987	987	987	987	0
676	20241011	100800	30111	987	987	987	987	0
677	20241011	100700	30111	987	987	987	987	0
678	20241011	100600	30111	987	987	987	987	0
679	20241011	100500	30111	987	987	987	987	0
680	20241011	100400	30111	987	987	987	987	0
681	20241011	100300	30111	987	987	987	987	0
682	20241011	100200	30111	987	987	987	987	0
683	20241011	100100	30111	987	987	987	987	0
684	20241011	100000	30111	987	987	987	987	0
685	20241011	095900	30111	987	987	987	987	0
686	20241011	095800	30111	987	987	987	987	0
687	20241011	095700	30111	987	987	987	987	0
688	20241011	095600	30111	987	987	987	987	0
689	20241011	095500	30111	987	987	987	987	0
690	20241011	095400	30111	987	987	987	987	0
691	20241011	095300	30111	987	987	987	987	0
692	20241011	095200	30111	987	987	987	987	0
693	20241011	095100	30111	987	987	987	987	0
694	20241011	095000	30111	987	987	987	987	0
695	20241011	094900	30111	987	987	987	987	0
696	20241011	094800	30111	987	987	987	987	0
697	20241011	094700	30111	987	987	987	987	0
698	20241011	094600	30111	987	987	987	987	0
699	20241011	094500	30111	987	987	987	987	0
700	20241011	094400	30111	987	987	987	987	0
701	20241011	094300	30111	987	987	987	987	0
702	20241011	094200	30111	987	987	987	987	0
703	20241011	094100	30111	987	987	987	987	0
704	20241011	094000	30111	987	987	987	987	0
705	20241011	093900	30111	987	987	987	987	0
706	20241011	093800	30111	987	987	987	987	0
707	20241011	093700	30111	987	987	987	987	0
708	20241011	093600	30111	987	987	987	987	0
709	20241011	093500	30111	987	987	987	987	0
710	20241011	093400	30111	987	987	987	987	0
711	20241011	093300	30111	987	987	987	987	0
712	20241011	093200	30111	987	987	987	987	0
713	20241011	093100	30111	987	987	987	987	0
714	20241011	093000	30111	987	987	987	987	0
715	20241011	092900	30111	987	987	987	987	0
716	20241011	092800	30111	987	987	987	987	0
717	20241011	092700	30111	987	987	987	987	0
718	20241011	092600	30111	987	987	987	987	0
719	20241011	092500	30111	987	987	987	987	0
720	20241011	092400	30111	987	987	987	987	0
721	20241011	092300	30111	987	987	987	987	0
722	20241011	092200	30111	987	987	987	987	0
723	20241011	092100	30111	987	987	987	987	0
724	20241011	092000	30111	987	845	987	845	13
725	20241011	091900	18984	994	994	994	994	0
726	20241011	091800	18984	994	994	994	994	0
727	20241011	091700	18984	994	994	994	994	0
728	20241011	091600	18984	994	994	994	994	0
729	20241011	091500	18984	994	994	994	994	0
730	20241011	091400	18984	994	994	994	994	0
731	20241011	091300	18984	994	994	994	994	0
732	20241011	091200	18984	994	994	994	994	0
733	20241011	091100	18984	994	994	994	994	0
734	20241011	091000	18984	994	994	994	994	0
735	20241011	090900	18984	994	994	994	994	0
736	20241011	090800	18984	994	994	994	994	0
737	20241011	090700	18984	994	994	994	994	0
738	20241011	090600	18984	994	994	994	994	0
739	20241011	090500	18984	994	994	994	994	0
740	20241011	090400	18984	994	994	994	994	0
741	20241011	090300	18984	994	994	994	994	0
742	20241011	090200	18984	994	994	994	994	0
743	20241011	090100	18984	994	899	994	899	20
744	20241011	090000	899	899	899	899	899	1