KissMeData/045510/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193000	9867052	930	930	930	930	528
3	20241011	192900	9867052	930	930	930	930	0
4	20241011	192800	9867052	930	930	930	930	0
5	20241011	192700	9867052	930	930	930	930	0
6	20241011	192600	9867052	930	930	930	930	0
7	20241011	192500	9867052	930	930	930	930	0
8	20241011	192400	9867052	930	930	930	930	0
9	20241011	192300	9867052	930	930	930	930	0
10	20241011	192200	9867052	930	930	930	930	0
11	20241011	192100	9867052	930	930	930	930	0
12	20241011	192000	9867052	930	930	930	930	0
13	20241011	191900	9867052	930	930	930	930	0
14	20241011	191800	9867052	930	930	930	930	0
15	20241011	191700	9867052	930	930	930	930	0
16	20241011	191600	9867052	930	930	930	930	0
17	20241011	191500	9867052	930	930	930	930	0
18	20241011	191400	9867052	930	930	930	930	0
19	20241011	191300	9867052	930	930	930	930	0
20	20241011	191200	9867052	930	930	930	930	0
21	20241011	191100	9867052	930	930	930	930	0
22	20241011	191000	9867052	930	930	930	930	0
23	20241011	190900	9867052	930	930	930	930	0
24	20241011	190800	9867052	930	930	930	930	0
25	20241011	190700	9867052	930	930	930	930	0
26	20241011	190600	9867052	930	930	930	930	0
27	20241011	190500	9867052	930	930	930	930	0
28	20241011	190400	9867052	930	930	930	930	0
29	20241011	190300	9867052	930	930	930	930	0
30	20241011	190200	9867052	930	930	930	930	0
31	20241011	190100	9867052	930	930	930	930	0
32	20241011	190000	9867052	930	930	930	930	528
33	20241011	185900	9867052	930	930	930	930	0
34	20241011	185800	9867052	930	930	930	930	0
35	20241011	185700	9867052	930	930	930	930	0
36	20241011	185600	9867052	930	930	930	930	0
37	20241011	185500	9867052	930	930	930	930	0
38	20241011	185400	9867052	930	930	930	930	0
39	20241011	185300	9867052	930	930	930	930	0
40	20241011	185200	9867052	930	930	930	930	0
41	20241011	185100	9867052	930	930	930	930	0
42	20241011	185000	9867052	930	930	930	930	0
43	20241011	184900	9867052	930	930	930	930	0
44	20241011	184800	9867052	930	930	930	930	0
45	20241011	184700	9867052	930	930	930	930	0
46	20241011	184600	9867052	930	930	930	930	0
47	20241011	184500	9867052	930	930	930	930	0
48	20241011	184400	9867052	930	930	930	930	0
49	20241011	184300	9867052	930	930	930	930	0
50	20241011	184200	9867052	930	930	930	930	0
51	20241011	184100	9867052	930	930	930	930	0
52	20241011	184000	9867052	930	930	930	930	0
53	20241011	183900	9867052	930	930	930	930	0
54	20241011	183800	9867052	930	930	930	930	0
55	20241011	183700	9867052	930	930	930	930	0
56	20241011	183600	9867052	930	930	930	930	0
57	20241011	183500	9867052	930	930	930	930	0
58	20241011	183400	9867052	930	930	930	930	0
59	20241011	183300	9867052	930	930	930	930	0
60	20241011	183200	9867052	930	930	930	930	0
61	20241011	183100	9867052	930	930	930	930	0
62	20241011	183000	9867052	930	930	930	930	528
63	20241011	182900	9867052	930	930	930	930	0
64	20241011	182800	9867052	930	930	930	930	0
65	20241011	182700	9867052	930	930	930	930	0
66	20241011	182600	9867052	930	930	930	930	0
67	20241011	182500	9867052	930	930	930	930	0
68	20241011	182400	9867052	930	930	930	930	0
69	20241011	182300	9867052	930	930	930	930	0
70	20241011	182200	9867052	930	930	930	930	0
71	20241011	182100	9867052	930	930	930	930	0
72	20241011	182000	9867052	930	930	930	930	0
73	20241011	181900	9867052	930	930	930	930	0
74	20241011	181800	9867052	930	930	930	930	0
75	20241011	181700	9867052	930	930	930	930	0
76	20241011	181600	9867052	930	930	930	930	0
77	20241011	181500	9867052	930	930	930	930	0
78	20241011	181400	9867052	930	930	930	930	0
79	20241011	181300	9867052	930	930	930	930	0
80	20241011	181200	9867052	930	930	930	930	0
81	20241011	181100	9867052	930	930	930	930	0
82	20241011	181000	9867052	930	930	930	930	0
83	20241011	180900	9867052	930	930	930	930	0
84	20241011	180800	9867052	930	930	930	930	0
85	20241011	180700	9867052	930	930	930	930	0
86	20241011	180600	9867052	930	930	930	930	0
87	20241011	180500	9867052	930	930	930	930	0
88	20241011	180400	9867052	930	930	930	930	0
89	20241011	180300	9867052	930	930	930	930	0
90	20241011	180200	9867052	930	930	930	930	0
91	20241011	180100	9867052	930	930	930	930	0
92	20241011	180000	9867052	930	930	930	930	528
93	20241011	175900	9867052	930	930	930	930	0
94	20241011	175800	9867052	930	930	930	930	0
95	20241011	175700	9867052	930	930	930	930	0
96	20241011	175600	9867052	930	930	930	930	0
97	20241011	175500	9867052	930	930	930	930	0
98	20241011	175400	9867052	930	930	930	930	0
99	20241011	175300	9867052	930	930	930	930	0
100	20241011	175200	9867052	930	930	930	930	0
101	20241011	175100	9867052	930	930	930	930	0
102	20241011	175000	9867052	930	930	930	930	0
103	20241011	174900	9867052	930	930	930	930	0
104	20241011	174800	9867052	930	930	930	930	0
105	20241011	174700	9867052	930	930	930	930	0
106	20241011	174600	9867052	930	930	930	930	0
107	20241011	174500	9867052	930	930	930	930	0
108	20241011	174400	9867052	930	930	930	930	0
109	20241011	174300	9867052	930	930	930	930	0
110	20241011	174200	9867052	930	930	930	930	0
111	20241011	174100	9867052	930	930	930	930	0
112	20241011	174000	9867052	930	930	930	930	0
113	20241011	173900	9867052	930	930	930	930	0
114	20241011	173800	9867052	930	930	930	930	0
115	20241011	173700	9867052	930	930	930	930	0
116	20241011	173600	9867052	930	930	930	930	0
117	20241011	173500	9867052	930	930	930	930	0
118	20241011	173400	9867052	930	930	930	930	0
119	20241011	173300	9867052	930	930	930	930	0
120	20241011	173200	9867052	930	930	930	930	0
121	20241011	173100	9867052	930	930	930	930	0
122	20241011	173000	9867052	930	930	930	930	528
123	20241011	172900	9867052	930	930	930	930	0
124	20241011	172800	9867052	930	930	930	930	0
125	20241011	172700	9867052	930	930	930	930	0
126	20241011	172600	9867052	930	930	930	930	0
127	20241011	172500	9867052	930	930	930	930	0
128	20241011	172400	9867052	930	930	930	930	0
129	20241011	172300	9867052	930	930	930	930	0
130	20241011	172200	9867052	930	930	930	930	0
131	20241011	172100	9867052	930	930	930	930	0
132	20241011	172000	9867052	930	930	930	930	0
133	20241011	171900	9867052	930	930	930	930	0
134	20241011	171800	9867052	930	930	930	930	0
135	20241011	171700	9867052	930	930	930	930	0
136	20241011	171600	9867052	930	930	930	930	0
137	20241011	171500	9867052	930	930	930	930	0
138	20241011	171400	9867052	930	930	930	930	0
139	20241011	171300	9867052	930	930	930	930	0
140	20241011	171200	9867052	930	930	930	930	0
141	20241011	171100	9867052	930	930	930	930	0
142	20241011	171000	9867052	930	930	930	930	0
143	20241011	170900	9867052	930	930	930	930	0
144	20241011	170800	9867052	930	930	930	930	0
145	20241011	170700	9867052	930	930	930	930	0
146	20241011	170600	9867052	930	930	930	930	0
147	20241011	170500	9867052	930	930	930	930	0
148	20241011	170400	9867052	930	930	930	930	0
149	20241011	170300	9867052	930	930	930	930	0
150	20241011	170200	9867052	930	930	930	930	0
151	20241011	170100	9867052	930	930	930	930	0
152	20241011	170000	9867052	930	930	930	930	528
153	20241011	165900	9867052	930	930	930	930	0
154	20241011	165800	9867052	930	930	930	930	0
155	20241011	165700	9867052	930	930	930	930	0
156	20241011	165600	9867052	930	930	930	930	0
157	20241011	165500	9867052	930	930	930	930	0
158	20241011	165400	9867052	930	930	930	930	0
159	20241011	165300	9867052	930	930	930	930	0
160	20241011	165200	9867052	930	930	930	930	0
161	20241011	165100	9867052	930	930	930	930	0
162	20241011	165000	9867052	930	930	930	930	0
163	20241011	164900	9867052	930	930	930	930	0
164	20241011	164800	9867052	930	930	930	930	0
165	20241011	164700	9867052	930	930	930	930	0
166	20241011	164600	9867052	930	930	930	930	0
167	20241011	164500	9867052	930	930	930	930	0
168	20241011	164400	9867052	930	930	930	930	0
169	20241011	164300	9867052	930	930	930	930	0
170	20241011	164200	9867052	930	930	930	930	0
171	20241011	164100	9867052	930	930	930	930	0
172	20241011	164000	9867052	930	930	930	930	0
173	20241011	163900	9867052	930	930	930	930	0
174	20241011	163800	9867052	930	930	930	930	0
175	20241011	163700	9867052	930	930	930	930	0
176	20241011	163600	9867052	930	930	930	930	0
177	20241011	163500	9867052	930	930	930	930	0
178	20241011	163400	9867052	930	930	930	930	0
179	20241011	163300	9867052	930	930	930	930	0
180	20241011	163200	9867052	930	930	930	930	0
181	20241011	163100	9867052	930	930	930	930	0
182	20241011	163000	9867052	930	930	930	930	528
183	20241011	162900	9867052	930	930	930	930	0
184	20241011	162800	9867052	930	930	930	930	0
185	20241011	162700	9867052	930	930	930	930	0
186	20241011	162600	9867052	930	930	930	930	0
187	20241011	162500	9867052	930	930	930	930	0
188	20241011	162400	9867052	930	930	930	930	0
189	20241011	162300	9867052	930	930	930	930	0
190	20241011	162200	9867052	930	930	930	930	0
191	20241011	162100	9867052	930	930	930	930	0
192	20241011	162000	9867052	930	930	930	930	0
193	20241011	161900	9867052	930	930	930	930	0
194	20241011	161800	9867052	930	930	930	930	0
195	20241011	161700	9867052	930	930	930	930	0
196	20241011	161600	9867052	930	930	930	930	0
197	20241011	161500	9867052	930	930	930	930	0
198	20241011	161400	9867052	930	930	930	930	0
199	20241011	161300	9867052	930	930	930	930	0
200	20241011	161200	9867052	930	930	930	930	0
201	20241011	161100	9867052	930	930	930	930	0
202	20241011	161000	9867052	930	930	930	930	0
203	20241011	160900	9867052	930	930	930	930	0
204	20241011	160800	9867052	930	930	930	930	0
205	20241011	160700	9867052	930	930	930	930	0
206	20241011	160600	9867052	930	930	930	930	0
207	20241011	160500	9867052	930	930	930	930	0
208	20241011	160400	9867052	930	930	930	930	0
209	20241011	160300	9867052	930	930	930	930	0
210	20241011	160200	9867052	930	930	930	930	0
211	20241011	160100	9867052	930	930	930	930	0
212	20241011	160000	9867052	930	930	930	930	528
213	20241011	155900	9867052	930	930	930	930	0
214	20241011	155800	9867052	930	930	930	930	0
215	20241011	155700	9867052	930	930	930	930	0
216	20241011	155600	9867052	930	930	930	930	0
217	20241011	155500	9867052	930	930	930	930	0
218	20241011	155400	9867052	930	930	930	930	0
219	20241011	155300	9867052	930	930	930	930	0
220	20241011	155200	9867052	930	930	930	930	0
221	20241011	155100	9867052	930	930	930	930	0
222	20241011	155000	9867052	930	930	930	930	0
223	20241011	154900	9867052	930	930	930	930	0
224	20241011	154800	9867052	930	930	930	930	0
225	20241011	154700	9867052	930	930	930	930	0
226	20241011	154600	9867052	930	930	930	930	0
227	20241011	154500	9867052	930	930	930	930	0
228	20241011	154400	9867052	930	930	930	930	0
229	20241011	154300	9867052	930	930	930	930	0
230	20241011	154200	9867052	930	930	930	930	0
231	20241011	154100	9867052	930	930	930	930	0
232	20241011	154000	9867052	930	930	930	930	0
233	20241011	153900	9867052	930	930	930	930	0
234	20241011	153800	9867052	930	930	930	930	0
235	20241011	153700	9867052	930	930	930	930	0
236	20241011	153600	9867052	930	930	930	930	0
237	20241011	153500	9867052	930	930	930	930	0
238	20241011	153400	9867052	930	930	930	930	0
239	20241011	153300	9867052	930	930	930	930	0
240	20241011	153200	9867052	930	930	930	930	0
241	20241011	153100	9867052	930	930	930	930	0
242	20241011	153000	9867052	930	930	930	930	1056
243	20241011	152900	9376012	933	933	933	933	0
244	20241011	152800	9376012	933	933	933	933	0
245	20241011	152700	9376012	933	933	933	933	0
246	20241011	152600	9376012	933	933	933	933	0
247	20241011	152500	9376012	933	933	933	933	0
248	20241011	152400	9376012	933	933	933	933	0
249	20241011	152300	9376012	933	933	933	933	0
250	20241011	152200	9376012	933	933	933	933	0
251	20241011	152100	9376012	933	933	933	933	0
252	20241011	152000	9376012	933	933	933	933	0
253	20241011	151900	9376012	933	929	933	929	3
254	20241011	151800	9373221	929	929	929	929	0
255	20241011	151700	9373221	929	929	929	929	82
256	20241011	151600	9297043	933	933	933	933	0
257	20241011	151500	9297043	933	933	933	933	0
258	20241011	151400	9297043	933	933	933	933	0
259	20241011	151300	9297043	933	933	933	933	0
260	20241011	151200	9297043	933	933	933	933	0
261	20241011	151100	9297043	933	932	933	932	1500
262	20241011	151000	7898911	934	934	934	934	0
263	20241011	150900	7898911	934	934	934	934	0
264	20241011	150800	7898911	934	934	934	934	0
265	20241011	150700	7898911	934	934	934	934	0
266	20241011	150600	7898911	934	934	934	934	0
267	20241011	150500	7898911	934	934	934	934	0
268	20241011	150400	7898911	934	934	934	934	0
269	20241011	150300	7898911	934	934	934	934	0
270	20241011	150200	7898911	934	934	934	934	0
271	20241011	150100	7898911	934	934	934	934	0
272	20241011	150000	7898911	934	934	934	934	0
273	20241011	145900	7898911	934	934	934	934	0
274	20241011	145800	7898911	934	934	934	934	0
275	20241011	145700	7898911	934	934	934	934	0
276	20241011	145600	7898911	934	934	934	934	0
277	20241011	145500	7898911	934	934	934	934	0
278	20241011	145400	7898911	934	934	934	934	0
279	20241011	145300	7898911	934	934	934	934	0
280	20241011	145200	7898911	934	934	934	934	0
281	20241011	145100	7898911	934	934	934	934	0
282	20241011	145000	7898911	934	934	934	934	0
283	20241011	144900	7898911	934	934	934	934	0
284	20241011	144800	7898911	934	934	934	934	0
285	20241011	144700	7898911	934	934	934	934	0
286	20241011	144600	7898911	934	934	934	934	0
287	20241011	144500	7898911	934	934	934	934	0
288	20241011	144400	7898911	934	934	934	934	0
289	20241011	144300	7898911	934	934	934	934	0
290	20241011	144200	7898911	934	934	934	934	0
291	20241011	144100	7898911	934	934	934	934	0
292	20241011	144000	7898911	934	934	934	934	1
293	20241011	143900	7897977	928	928	928	928	0
294	20241011	143800	7897977	928	928	928	928	0
295	20241011	143700	7897977	928	928	928	928	0
296	20241011	143600	7897977	928	928	928	928	0
297	20241011	143500	7897977	928	928	928	928	0
298	20241011	143400	7897977	928	928	928	928	0
299	20241011	143300	7897977	928	928	928	928	67
300	20241011	143200	7835801	935	935	935	935	0
301	20241011	143100	7835801	935	935	935	935	0
302	20241011	143000	7835801	935	935	935	935	0
303	20241011	142900	7835801	935	935	935	935	0
304	20241011	142800	7835801	935	935	935	935	0
305	20241011	142700	7835801	935	935	935	935	0
306	20241011	142600	7835801	935	935	935	935	0
307	20241011	142500	7835801	935	935	935	935	0
308	20241011	142400	7835801	935	935	935	935	0
309	20241011	142300	7835801	935	935	935	935	0
310	20241011	142200	7835801	935	935	935	935	0
311	20241011	142100	7835801	935	935	935	935	0
312	20241011	142000	7835801	935	935	935	935	0
313	20241011	141900	7835801	935	935	935	935	0
314	20241011	141800	7835801	935	935	935	935	0
315	20241011	141700	7835801	935	935	935	935	1
316	20241011	141600	7834866	927	927	927	927	0
317	20241011	141500	7834866	927	927	927	927	0
318	20241011	141400	7834866	927	927	927	927	0
319	20241011	141300	7834866	927	927	927	927	0
320	20241011	141200	7834866	927	927	927	927	1
321	20241011	141100	7833939	935	935	935	935	0
322	20241011	141000	7833939	935	935	935	935	0
323	20241011	140900	7833939	935	935	935	935	0
324	20241011	140800	7833939	935	935	935	935	0
325	20241011	140700	7833939	935	935	935	935	0
326	20241011	140600	7833939	935	935	935	935	0
327	20241011	140500	7833939	935	935	935	935	0
328	20241011	140400	7833939	935	935	935	935	64
329	20241011	140300	7774099	935	935	935	935	0
330	20241011	140200	7774099	935	935	935	935	1
331	20241011	140100	7773164	935	935	935	935	0
332	20241011	140000	7773164	935	935	935	935	1
333	20241011	135900	7772229	928	928	928	928	0
334	20241011	135800	7772229	928	928	928	928	0
335	20241011	135700	7772229	928	928	928	928	0
336	20241011	135600	7772229	928	928	928	928	1
337	20241011	135500	7771301	936	936	936	936	0
338	20241011	135400	7771301	936	936	936	936	0
339	20241011	135300	7771301	936	936	936	936	0
340	20241011	135200	7771301	936	936	936	936	0
341	20241011	135100	7771301	936	936	936	936	0
342	20241011	135000	7771301	936	936	936	936	0
343	20241011	134900	7771301	936	936	936	936	0
344	20241011	134800	7771301	936	936	936	936	0
345	20241011	134700	7771301	936	936	936	936	0
346	20241011	134600	7771301	936	936	936	936	0
347	20241011	134500	7771301	936	936	936	936	0
348	20241011	134400	7771301	936	936	936	936	0
349	20241011	134300	7771301	936	936	936	936	0
350	20241011	134200	7771301	936	936	936	936	0
351	20241011	134100	7771301	936	936	936	936	0
352	20241011	134000	7771301	936	936	936	936	0
353	20241011	133900	7771301	936	936	936	936	0
354	20241011	133800	7771301	936	936	936	936	0
355	20241011	133700	7771301	936	936	936	936	0
356	20241011	133600	7771301	936	936	936	936	0
357	20241011	133500	7771301	936	936	936	936	0
358	20241011	133400	7771301	936	936	936	936	0
359	20241011	133300	7771301	936	936	936	936	0
360	20241011	133200	7771301	936	936	936	936	0
361	20241011	133100	7771301	936	936	936	936	0
362	20241011	133000	7771301	936	936	936	936	0
363	20241011	132900	7771301	936	936	936	936	0
364	20241011	132800	7771301	936	936	936	936	0
365	20241011	132700	7771301	936	936	936	936	0
366	20241011	132600	7771301	936	936	936	936	0
367	20241011	132500	7771301	936	936	936	936	0
368	20241011	132400	7771301	936	936	936	936	0
369	20241011	132300	7771301	936	936	936	936	0
370	20241011	132200	7771301	936	936	936	936	0
371	20241011	132100	7771301	936	936	936	936	0
372	20241011	132000	7771301	936	936	936	936	0
373	20241011	131900	7771301	936	936	936	936	0
374	20241011	131800	7771301	936	936	936	936	0
375	20241011	131700	7771301	936	936	936	936	0
376	20241011	131600	7771301	936	936	936	936	0
377	20241011	131500	7771301	936	936	936	936	0
378	20241011	131400	7771301	936	936	936	936	0
379	20241011	131300	7771301	936	936	936	936	0
380	20241011	131200	7771301	936	936	936	936	3
381	20241011	131100	7768493	936	936	936	936	0
382	20241011	131000	7768493	936	936	936	936	0
383	20241011	130900	7768493	936	936	936	936	0
384	20241011	130800	7768493	936	936	936	936	0
385	20241011	130700	7768493	936	936	936	936	0
386	20241011	130600	7768493	936	936	936	936	0
387	20241011	130500	7768493	936	936	936	936	0
388	20241011	130400	7768493	936	936	936	936	0
389	20241011	130300	7768493	936	936	936	936	0
390	20241011	130200	7768493	936	936	936	936	0
391	20241011	130100	7768493	936	936	936	936	100
392	20241011	130000	7674893	937	937	937	937	0
393	20241011	125900	7674893	937	937	937	937	0
394	20241011	125800	7674893	937	937	937	937	0
395	20241011	125700	7674893	937	937	937	937	0
396	20241011	125600	7674893	937	937	937	937	0
397	20241011	125500	7674893	937	937	937	937	0
398	20241011	125400	7674893	937	937	937	937	0
399	20241011	125300	7674893	937	937	937	937	0
400	20241011	125200	7674893	937	937	937	937	50
401	20241011	125100	7628043	937	937	937	937	0
402	20241011	125000	7628043	937	937	937	937	0
403	20241011	124900	7628043	937	937	937	937	0
404	20241011	124800	7628043	937	937	937	937	0
405	20241011	124700	7628043	937	937	937	937	0
406	20241011	124600	7628043	937	937	937	937	0
407	20241011	124500	7628043	937	937	937	937	0
408	20241011	124400	7628043	937	937	937	937	0
409	20241011	124300	7628043	937	937	937	937	0
410	20241011	124200	7628043	937	937	937	937	0
411	20241011	124100	7628043	937	937	937	937	0
412	20241011	124000	7628043	937	937	937	937	0
413	20241011	123900	7628043	937	937	937	937	0
414	20241011	123800	7628043	937	937	937	937	0
415	20241011	123700	7628043	937	937	937	937	0
416	20241011	123600	7628043	937	937	937	937	0
417	20241011	123500	7628043	937	937	937	937	0
418	20241011	123400	7628043	937	937	937	937	0
419	20241011	123300	7628043	937	937	937	937	0
420	20241011	123200	7628043	937	937	937	937	0
421	20241011	123100	7628043	937	933	937	933	168
422	20241011	123000	7471058	932	925	932	925	100
423	20241011	122900	7378343	923	923	923	923	0
424	20241011	122800	7378343	923	923	923	923	1
425	20241011	122700	7377420	925	927	927	925	16
426	20241011	122600	7362590	935	935	935	935	0
427	20241011	122500	7362590	935	935	935	935	0
428	20241011	122400	7362590	935	935	935	935	0
429	20241011	122300	7362590	935	935	935	935	0
430	20241011	122200	7362590	935	935	935	935	0
431	20241011	122100	7362590	935	935	935	935	0
432	20241011	122000	7362590	935	935	935	935	0
433	20241011	121900	7362590	935	935	935	935	0
434	20241011	121800	7362590	935	935	935	935	0
435	20241011	121700	7362590	935	935	935	935	0
436	20241011	121600	7362590	935	935	935	935	0
437	20241011	121500	7362590	935	935	935	935	0
438	20241011	121400	7362590	935	935	935	935	18
439	20241011	121300	7345760	935	935	935	935	0
440	20241011	121200	7345760	935	935	935	935	0
441	20241011	121100	7345760	935	935	935	935	0
442	20241011	121000	7345760	935	935	935	935	0
443	20241011	120900	7345760	935	935	935	935	0
444	20241011	120800	7345760	935	935	935	935	0
445	20241011	120700	7345760	935	935	935	935	0
446	20241011	120600	7345760	935	935	935	935	0
447	20241011	120500	7345760	935	935	935	935	0
448	20241011	120400	7345760	935	935	935	935	0
449	20241011	120300	7345760	935	935	935	935	0
450	20241011	120200	7345760	935	935	935	935	0
451	20241011	120100	7345760	935	935	935	935	0
452	20241011	120000	7345760	935	935	935	935	0
453	20241011	115900	7345760	935	935	935	935	0
454	20241011	115800	7345760	935	935	935	935	0
455	20241011	115700	7345760	935	935	935	935	0
456	20241011	115600	7345760	935	935	935	935	0
457	20241011	115500	7345760	935	935	935	935	0
458	20241011	115400	7345760	935	935	935	935	0
459	20241011	115300	7345760	935	935	935	935	0
460	20241011	115200	7345760	935	935	935	935	0
461	20241011	115100	7345760	935	935	935	935	0
462	20241011	115000	7345760	935	935	935	935	0
463	20241011	114900	7345760	935	935	935	935	0
464	20241011	114800	7345760	935	935	935	935	0
465	20241011	114700	7345760	935	935	935	935	0
466	20241011	114600	7345760	935	935	935	935	0
467	20241011	114500	7345760	935	935	935	935	0
468	20241011	114400	7345760	935	935	935	935	0
469	20241011	114300	7345760	935	935	935	935	0
470	20241011	114200	7345760	935	935	935	935	0
471	20241011	114100	7345760	935	935	935	935	0
472	20241011	114000	7345760	935	935	935	935	0
473	20241011	113900	7345760	935	935	935	935	0
474	20241011	113800	7345760	935	935	935	935	0
475	20241011	113700	7345760	935	935	935	935	0
476	20241011	113600	7345760	935	935	935	935	34
477	20241011	113500	7313970	930	930	930	930	0
478	20241011	113400	7313970	930	930	930	930	9
479	20241011	113300	7305600	935	935	935	935	0
480	20241011	113200	7305600	935	935	935	935	0
481	20241011	113100	7305600	935	935	935	935	0
482	20241011	113000	7305600	935	933	935	933	10
483	20241011	112900	7296261	933	921	933	921	350
484	20241011	112800	6971774	914	914	914	914	0
485	20241011	112700	6971774	914	919	919	912	11
486	20241011	112600	6961724	921	921	921	921	0
487	20241011	112500	6961724	921	921	921	921	0
488	20241011	112400	6961724	921	923	923	921	2
489	20241011	112300	6959880	925	925	925	925	0
490	20241011	112200	6959880	925	925	925	925	0
491	20241011	112100	6959880	925	925	925	925	0
492	20241011	112000	6959880	925	925	925	925	0
493	20241011	111900	6959880	925	923	937	910	4167
494	20241011	111800	3143464	934	934	934	934	0
495	20241011	111700	3143464	934	923	934	921	58
496	20241011	111600	3089571	925	925	925	925	0
497	20241011	111500	3089571	925	925	925	925	15
498	20241011	111400	3075696	925	925	925	925	0
499	20241011	111300	3075696	925	925	925	925	0
500	20241011	111200	3075696	925	925	925	925	0
501	20241011	111100	3075696	925	925	925	925	0
502	20241011	111000	3075696	925	925	925	925	0
503	20241011	110900	3075696	925	925	925	925	0
504	20241011	110800	3075696	925	925	925	925	0
505	20241011	110700	3075696	925	925	925	925	0
506	20241011	110600	3075696	925	925	925	925	0
507	20241011	110500	3075696	925	925	925	925	1
508	20241011	110400	3074771	934	934	934	934	0
509	20241011	110300	3074771	934	934	934	934	0
510	20241011	110200	3074771	934	934	934	934	0
511	20241011	110100	3074771	934	934	934	934	0
512	20241011	110000	3074771	934	934	934	934	0
513	20241011	105900	3074771	934	934	934	934	0
514	20241011	105800	3074771	934	934	934	934	0
515	20241011	105700	3074771	934	934	934	934	0
516	20241011	105600	3074771	934	934	934	934	0
517	20241011	105500	3074771	934	934	934	934	20
518	20241011	105400	3056091	934	934	934	934	55
519	20241011	105300	3004721	934	934	934	934	0
520	20241011	105200	3004721	934	934	934	934	0
521	20241011	105100	3004721	934	934	934	934	0
522	20241011	105000	3004721	934	934	934	934	0
523	20241011	104900	3004721	934	934	934	934	0
524	20241011	104800	3004721	934	934	934	934	0
525	20241011	104700	3004721	934	934	934	934	0
526	20241011	104600	3004721	934	934	934	934	0
527	20241011	104500	3004721	934	934	934	934	0
528	20241011	104400	3004721	934	934	934	934	0
529	20241011	104300	3004721	934	934	934	934	0
530	20241011	104200	3004721	934	934	934	934	0
531	20241011	104100	3004721	934	934	934	934	0
532	20241011	104000	3004721	934	932	934	929	36
533	20241011	103900	2971157	930	930	930	930	0
534	20241011	103800	2971157	930	930	930	930	0
535	20241011	103700	2971157	930	930	930	930	0
536	20241011	103600	2971157	930	930	930	930	10
537	20241011	103500	2961857	920	920	920	920	0
538	20241011	103400	2961857	920	920	920	920	0
539	20241011	103300	2961857	920	920	920	920	0
540	20241011	103200	2961857	920	920	920	920	0
541	20241011	103100	2961857	920	927	927	920	10
542	20241011	103000	2952641	937	937	937	937	0
543	20241011	102900	2952641	937	937	937	937	0
544	20241011	102800	2952641	937	937	937	937	0
545	20241011	102700	2952641	937	928	937	928	20
546	20241011	102600	2933946	919	919	919	919	0
547	20241011	102500	2933946	919	919	919	919	0
548	20241011	102400	2933946	919	919	919	919	0
549	20241011	102300	2933946	919	919	919	919	0
550	20241011	102200	2933946	919	919	919	919	1
551	20241011	102100	2933027	918	923	923	918	2050
552	20241011	102000	1043844	923	923	923	923	2
553	20241011	101900	1041998	920	938	938	920	900
554	20241011	101800	200187	943	943	943	943	0
555	20241011	101700	200187	943	943	943	943	0
556	20241011	101600	200187	943	943	943	943	0
557	20241011	101500	200187	943	943	943	943	0
558	20241011	101400	200187	943	943	943	943	0
559	20241011	101300	200187	943	943	943	943	6
560	20241011	101200	194529	943	943	943	943	0
561	20241011	101100	194529	943	943	943	943	0
562	20241011	101000	194529	943	943	943	943	0
563	20241011	100900	194529	943	943	943	943	0
564	20241011	100800	194529	943	943	943	943	0
565	20241011	100700	194529	943	943	943	943	0
566	20241011	100600	194529	943	943	943	943	0
567	20241011	100500	194529	943	943	943	943	0
568	20241011	100400	194529	943	943	943	943	1
569	20241011	100300	193586	943	943	943	943	0
570	20241011	100200	193586	943	943	943	943	0
571	20241011	100100	193586	943	943	943	943	0
572	20241011	100000	193586	943	943	943	943	0
573	20241011	095900	193586	943	943	943	943	0
574	20241011	095800	193586	943	943	943	943	0
575	20241011	095700	193586	943	943	943	943	0
576	20241011	095600	193586	943	943	943	943	0
577	20241011	095500	193586	943	943	943	943	0
578	20241011	095400	193586	943	943	943	943	0
579	20241011	095300	193586	943	943	943	943	0
580	20241011	095200	193586	943	943	943	943	0
581	20241011	095100	193586	943	943	943	943	0
582	20241011	095000	193586	943	943	943	943	0
583	20241011	094900	193586	943	943	943	943	0
584	20241011	094800	193586	943	943	943	943	0
585	20241011	094700	193586	943	943	943	943	0
586	20241011	094600	193586	943	943	943	943	0
587	20241011	094500	193586	943	943	943	943	0
588	20241011	094400	193586	943	943	943	943	0
589	20241011	094300	193586	943	943	943	943	0
590	20241011	094200	193586	943	943	943	943	5
591	20241011	094100	188871	943	943	943	943	0
592	20241011	094000	188871	943	943	943	943	0
593	20241011	093900	188871	943	943	943	943	0
594	20241011	093800	188871	943	943	943	943	0
595	20241011	093700	188871	943	943	943	943	0
596	20241011	093600	188871	943	943	943	943	0
597	20241011	093500	188871	943	943	943	943	0
598	20241011	093400	188871	943	943	943	943	0
599	20241011	093300	188871	943	943	943	943	0
600	20241011	093200	188871	943	943	943	943	0
601	20241011	093100	188871	943	943	943	943	0
602	20241011	093000	188871	943	943	943	943	5
603	20241011	092900	184156	943	943	943	943	0
604	20241011	092800	184156	943	943	943	943	0
605	20241011	092700	184156	943	943	943	943	0
606	20241011	092600	184156	943	943	943	943	0
607	20241011	092500	184156	943	943	943	943	0
608	20241011	092400	184156	943	943	943	943	0
609	20241011	092300	184156	943	943	943	943	0
610	20241011	092200	184156	943	943	943	943	0
611	20241011	092100	184156	943	943	943	943	0
612	20241011	092000	184156	943	943	943	943	0
613	20241011	091900	184156	943	943	943	943	0
614	20241011	091800	184156	943	943	943	943	0
615	20241011	091700	184156	943	943	943	943	0
616	20241011	091600	184156	943	943	943	943	0
617	20241011	091500	184156	943	943	943	943	0
618	20241011	091400	184156	943	943	943	943	0
619	20241011	091300	184156	943	943	943	943	0
620	20241011	091200	184156	943	942	943	942	10
621	20241011	091100	174733	938	938	938	938	0
622	20241011	091000	174733	938	938	938	938	2
623	20241011	090900	172857	939	939	939	939	0
624	20241011	090800	172857	939	939	939	939	0
625	20241011	090700	172857	939	939	939	939	0
626	20241011	090600	172857	939	939	939	939	0
627	20241011	090500	172857	939	939	939	939	0
628	20241011	090400	172857	939	943	943	939	168
629	20241011	090300	15091	945	945	945	945	0
630	20241011	090200	15091	945	944	945	944	2
631	20241011	090100	13202	943	943	943	943	0
632	20241011	090000	13202	943	943	943	943	14