KissMeData/066360/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194600	19573020	809	809	809	809	575
3	20241011	194500	19573020	809	809	809	809	0
4	20241011	194400	19573020	809	809	809	809	0
5	20241011	194300	19573020	809	809	809	809	0
6	20241011	194200	19573020	809	809	809	809	0
7	20241011	194100	19573020	809	809	809	809	0
8	20241011	194000	19573020	809	809	809	809	0
9	20241011	193900	19573020	809	809	809	809	0
10	20241011	193800	19573020	809	809	809	809	0
11	20241011	193700	19573020	809	809	809	809	0
12	20241011	193600	19573020	809	809	809	809	0
13	20241011	193500	19573020	809	809	809	809	0
14	20241011	193400	19573020	809	809	809	809	0
15	20241011	193300	19573020	809	809	809	809	0
16	20241011	193200	19573020	809	809	809	809	0
17	20241011	193100	19573020	809	809	809	809	0
18	20241011	193000	19573020	809	809	809	809	0
19	20241011	192900	19573020	809	809	809	809	0
20	20241011	192800	19573020	809	809	809	809	0
21	20241011	192700	19573020	809	809	809	809	0
22	20241011	192600	19573020	809	809	809	809	0
23	20241011	192500	19573020	809	809	809	809	0
24	20241011	192400	19573020	809	809	809	809	0
25	20241011	192300	19573020	809	809	809	809	0
26	20241011	192200	19573020	809	809	809	809	0
27	20241011	192100	19573020	809	809	809	809	0
28	20241011	192000	19573020	809	809	809	809	0
29	20241011	191900	19573020	809	809	809	809	0
30	20241011	191800	19573020	809	809	809	809	0
31	20241011	191700	19573020	809	809	809	809	0
32	20241011	191600	19573020	809	809	809	809	575
33	20241011	191500	19573020	809	809	809	809	0
34	20241011	191400	19573020	809	809	809	809	0
35	20241011	191300	19573020	809	809	809	809	0
36	20241011	191200	19573020	809	809	809	809	0
37	20241011	191100	19573020	809	809	809	809	0
38	20241011	191000	19573020	809	809	809	809	0
39	20241011	190900	19573020	809	809	809	809	0
40	20241011	190800	19573020	809	809	809	809	0
41	20241011	190700	19573020	809	809	809	809	0
42	20241011	190600	19573020	809	809	809	809	0
43	20241011	190500	19573020	809	809	809	809	0
44	20241011	190400	19573020	809	809	809	809	0
45	20241011	190300	19573020	809	809	809	809	0
46	20241011	190200	19573020	809	809	809	809	0
47	20241011	190100	19573020	809	809	809	809	0
48	20241011	190000	19573020	809	809	809	809	0
49	20241011	185900	19573020	809	809	809	809	0
50	20241011	185800	19573020	809	809	809	809	0
51	20241011	185700	19573020	809	809	809	809	0
52	20241011	185600	19573020	809	809	809	809	0
53	20241011	185500	19573020	809	809	809	809	0
54	20241011	185400	19573020	809	809	809	809	0
55	20241011	185300	19573020	809	809	809	809	0
56	20241011	185200	19573020	809	809	809	809	0
57	20241011	185100	19573020	809	809	809	809	0
58	20241011	185000	19573020	809	809	809	809	0
59	20241011	184900	19573020	809	809	809	809	0
60	20241011	184800	19573020	809	809	809	809	0
61	20241011	184700	19573020	809	809	809	809	0
62	20241011	184600	19573020	809	809	809	809	575
63	20241011	184500	19573020	809	809	809	809	0
64	20241011	184400	19573020	809	809	809	809	0
65	20241011	184300	19573020	809	809	809	809	0
66	20241011	184200	19573020	809	809	809	809	0
67	20241011	184100	19573020	809	809	809	809	0
68	20241011	184000	19573020	809	809	809	809	0
69	20241011	183900	19573020	809	809	809	809	0
70	20241011	183800	19573020	809	809	809	809	0
71	20241011	183700	19573020	809	809	809	809	0
72	20241011	183600	19573020	809	809	809	809	0
73	20241011	183500	19573020	809	809	809	809	0
74	20241011	183400	19573020	809	809	809	809	0
75	20241011	183300	19573020	809	809	809	809	0
76	20241011	183200	19573020	809	809	809	809	0
77	20241011	183100	19573020	809	809	809	809	0
78	20241011	183000	19573020	809	809	809	809	0
79	20241011	182900	19573020	809	809	809	809	0
80	20241011	182800	19573020	809	809	809	809	0
81	20241011	182700	19573020	809	809	809	809	0
82	20241011	182600	19573020	809	809	809	809	0
83	20241011	182500	19573020	809	809	809	809	0
84	20241011	182400	19573020	809	809	809	809	0
85	20241011	182300	19573020	809	809	809	809	0
86	20241011	182200	19573020	809	809	809	809	0
87	20241011	182100	19573020	809	809	809	809	0
88	20241011	182000	19573020	809	809	809	809	0
89	20241011	181900	19573020	809	809	809	809	0
90	20241011	181800	19573020	809	809	809	809	0
91	20241011	181700	19573020	809	809	809	809	0
92	20241011	181600	19573020	809	809	809	809	575
93	20241011	181500	19573020	809	809	809	809	0
94	20241011	181400	19573020	809	809	809	809	0
95	20241011	181300	19573020	809	809	809	809	0
96	20241011	181200	19573020	809	809	809	809	0
97	20241011	181100	19573020	809	809	809	809	0
98	20241011	181000	19573020	809	809	809	809	0
99	20241011	180900	19573020	809	809	809	809	0
100	20241011	180800	19573020	809	809	809	809	0
101	20241011	180700	19573020	809	809	809	809	0
102	20241011	180600	19573020	809	809	809	809	0
103	20241011	180500	19573020	809	809	809	809	0
104	20241011	180400	19573020	809	809	809	809	0
105	20241011	180300	19573020	809	809	809	809	0
106	20241011	180200	19573020	809	809	809	809	0
107	20241011	180100	19573020	809	809	809	809	0
108	20241011	180000	19573020	809	809	809	809	0
109	20241011	175900	19573020	809	809	809	809	0
110	20241011	175800	19573020	809	809	809	809	0
111	20241011	175700	19573020	809	809	809	809	0
112	20241011	175600	19573020	809	809	809	809	0
113	20241011	175500	19573020	809	809	809	809	0
114	20241011	175400	19573020	809	809	809	809	0
115	20241011	175300	19573020	809	809	809	809	0
116	20241011	175200	19573020	809	809	809	809	0
117	20241011	175100	19573020	809	809	809	809	0
118	20241011	175000	19573020	809	809	809	809	0
119	20241011	174900	19573020	809	809	809	809	0
120	20241011	174800	19573020	809	809	809	809	0
121	20241011	174700	19573020	809	809	809	809	0
122	20241011	174600	19573020	809	809	809	809	575
123	20241011	174500	19573020	809	809	809	809	0
124	20241011	174400	19573020	809	809	809	809	0
125	20241011	174300	19573020	809	809	809	809	0
126	20241011	174200	19573020	809	809	809	809	0
127	20241011	174100	19573020	809	809	809	809	0
128	20241011	174000	19573020	809	809	809	809	0
129	20241011	173900	19573020	809	809	809	809	0
130	20241011	173800	19573020	809	809	809	809	0
131	20241011	173700	19573020	809	809	809	809	0
132	20241011	173600	19573020	809	809	809	809	0
133	20241011	173500	19573020	809	809	809	809	0
134	20241011	173400	19573020	809	809	809	809	0
135	20241011	173300	19573020	809	809	809	809	0
136	20241011	173200	19573020	809	809	809	809	0
137	20241011	173100	19573020	809	809	809	809	0
138	20241011	173000	19573020	809	809	809	809	0
139	20241011	172900	19573020	809	809	809	809	0
140	20241011	172800	19573020	809	809	809	809	0
141	20241011	172700	19573020	809	809	809	809	0
142	20241011	172600	19573020	809	809	809	809	0
143	20241011	172500	19573020	809	809	809	809	0
144	20241011	172400	19573020	809	809	809	809	0
145	20241011	172300	19573020	809	809	809	809	0
146	20241011	172200	19573020	809	809	809	809	0
147	20241011	172100	19573020	809	809	809	809	0
148	20241011	172000	19573020	809	809	809	809	0
149	20241011	171900	19573020	809	809	809	809	0
150	20241011	171800	19573020	809	809	809	809	0
151	20241011	171700	19573020	809	809	809	809	0
152	20241011	171600	19573020	809	809	809	809	575
153	20241011	171500	19573020	809	809	809	809	0
154	20241011	171400	19573020	809	809	809	809	0
155	20241011	171300	19573020	809	809	809	809	0
156	20241011	171200	19573020	809	809	809	809	0
157	20241011	171100	19573020	809	809	809	809	0
158	20241011	171000	19573020	809	809	809	809	0
159	20241011	170900	19573020	809	809	809	809	0
160	20241011	170800	19573020	809	809	809	809	0
161	20241011	170700	19573020	809	809	809	809	0
162	20241011	170600	19573020	809	809	809	809	0
163	20241011	170500	19573020	809	809	809	809	0
164	20241011	170400	19573020	809	809	809	809	0
165	20241011	170300	19573020	809	809	809	809	0
166	20241011	170200	19573020	809	809	809	809	0
167	20241011	170100	19573020	809	809	809	809	0
168	20241011	170000	19573020	809	809	809	809	0
169	20241011	165900	19573020	809	809	809	809	0
170	20241011	165800	19573020	809	809	809	809	0
171	20241011	165700	19573020	809	809	809	809	0
172	20241011	165600	19573020	809	809	809	809	0
173	20241011	165500	19573020	809	809	809	809	0
174	20241011	165400	19573020	809	809	809	809	0
175	20241011	165300	19573020	809	809	809	809	0
176	20241011	165200	19573020	809	809	809	809	0
177	20241011	165100	19573020	809	809	809	809	0
178	20241011	165000	19573020	809	809	809	809	0
179	20241011	164900	19573020	809	809	809	809	0
180	20241011	164800	19573020	809	809	809	809	0
181	20241011	164700	19573020	809	809	809	809	0
182	20241011	164600	19573020	809	809	809	809	575
183	20241011	164500	19573020	809	809	809	809	0
184	20241011	164400	19573020	809	809	809	809	0
185	20241011	164300	19573020	809	809	809	809	0
186	20241011	164200	19573020	809	809	809	809	0
187	20241011	164100	19573020	809	809	809	809	0
188	20241011	164000	19573020	809	809	809	809	0
189	20241011	163900	19573020	809	809	809	809	0
190	20241011	163800	19573020	809	809	809	809	0
191	20241011	163700	19573020	809	809	809	809	0
192	20241011	163600	19573020	809	809	809	809	0
193	20241011	163500	19573020	809	809	809	809	0
194	20241011	163400	19573020	809	809	809	809	0
195	20241011	163300	19573020	809	809	809	809	0
196	20241011	163200	19573020	809	809	809	809	0
197	20241011	163100	19573020	809	809	809	809	0
198	20241011	163000	19573020	809	809	809	809	0
199	20241011	162900	19573020	809	809	809	809	0
200	20241011	162800	19573020	809	809	809	809	0
201	20241011	162700	19573020	809	809	809	809	0
202	20241011	162600	19573020	809	809	809	809	0
203	20241011	162500	19573020	809	809	809	809	0
204	20241011	162400	19573020	809	809	809	809	0
205	20241011	162300	19573020	809	809	809	809	0
206	20241011	162200	19573020	809	809	809	809	0
207	20241011	162100	19573020	809	809	809	809	0
208	20241011	162000	19573020	809	809	809	809	0
209	20241011	161900	19573020	809	809	809	809	0
210	20241011	161800	19573020	809	809	809	809	0
211	20241011	161700	19573020	809	809	809	809	0
212	20241011	161600	19573020	809	809	809	809	575
213	20241011	161500	19573020	809	809	809	809	0
214	20241011	161400	19573020	809	809	809	809	0
215	20241011	161300	19573020	809	809	809	809	0
216	20241011	161200	19573020	809	809	809	809	0
217	20241011	161100	19573020	809	809	809	809	0
218	20241011	161000	19573020	809	809	809	809	0
219	20241011	160900	19573020	809	809	809	809	0
220	20241011	160800	19573020	809	809	809	809	0
221	20241011	160700	19573020	809	809	809	809	0
222	20241011	160600	19573020	809	809	809	809	0
223	20241011	160500	19573020	809	809	809	809	0
224	20241011	160400	19573020	809	809	809	809	0
225	20241011	160300	19573020	809	809	809	809	0
226	20241011	160200	19573020	809	809	809	809	0
227	20241011	160100	19573020	809	809	809	809	0
228	20241011	160000	19573020	809	809	809	809	0
229	20241011	155900	19573020	809	809	809	809	0
230	20241011	155800	19573020	809	809	809	809	0
231	20241011	155700	19573020	809	809	809	809	0
232	20241011	155600	19573020	809	809	809	809	0
233	20241011	155500	19573020	809	809	809	809	0
234	20241011	155400	19573020	809	809	809	809	0
235	20241011	155300	19573020	809	809	809	809	0
236	20241011	155200	19573020	809	809	809	809	0
237	20241011	155100	19573020	809	809	809	809	0
238	20241011	155000	19573020	809	809	809	809	0
239	20241011	154900	19573020	809	809	809	809	0
240	20241011	154800	19573020	809	809	809	809	0
241	20241011	154700	19573020	809	809	809	809	0
242	20241011	154600	19573020	809	809	809	809	575
243	20241011	154500	19573020	809	809	809	809	0
244	20241011	154400	19573020	809	809	809	809	0
245	20241011	154300	19573020	809	809	809	809	0
246	20241011	154200	19573020	809	809	809	809	0
247	20241011	154100	19573020	809	809	809	809	0
248	20241011	154000	19573020	809	809	809	809	0
249	20241011	153900	19573020	809	809	809	809	0
250	20241011	153800	19573020	809	809	809	809	0
251	20241011	153700	19573020	809	809	809	809	0
252	20241011	153600	19573020	809	809	809	809	0
253	20241011	153500	19573020	809	809	809	809	0
254	20241011	153400	19573020	809	809	809	809	0
255	20241011	153300	19573020	809	809	809	809	0
256	20241011	153200	19573020	809	809	809	809	0
257	20241011	153100	19573020	809	809	809	809	0
258	20241011	153000	19573020	809	809	809	809	575
259	20241011	152900	19107845	813	813	813	813	0
260	20241011	152800	19107845	813	813	813	813	0
261	20241011	152700	19107845	813	813	813	813	0
262	20241011	152600	19107845	813	813	813	813	0
263	20241011	152500	19107845	813	813	813	813	0
264	20241011	152400	19107845	813	813	813	813	0
265	20241011	152300	19107845	813	813	813	813	0
266	20241011	152200	19107845	813	813	813	813	0
267	20241011	152100	19107845	813	813	813	813	0
268	20241011	152000	19107845	813	813	813	813	0
269	20241011	151900	19107845	813	813	813	813	0
270	20241011	151800	19107845	813	813	813	813	0
271	20241011	151700	19107845	813	813	813	813	1
272	20241011	151600	19107032	812	812	812	812	0
273	20241011	151500	19107032	812	812	812	812	0
274	20241011	151400	19107032	812	812	812	812	0
275	20241011	151300	19107032	812	812	812	812	0
276	20241011	151200	19107032	812	812	812	812	0
277	20241011	151100	19107032	812	812	812	812	0
278	20241011	151000	19107032	812	812	812	812	0
279	20241011	150900	19107032	812	812	812	812	0
280	20241011	150800	19107032	812	812	812	812	0
281	20241011	150700	19107032	812	812	812	812	10
282	20241011	150600	19098912	812	812	812	812	0
283	20241011	150500	19098912	812	812	812	812	0
284	20241011	150400	19098912	812	812	812	812	200
285	20241011	150300	18936512	812	812	812	812	0
286	20241011	150200	18936512	812	812	812	812	10
287	20241011	150100	18928392	813	813	813	813	0
288	20241011	150000	18928392	813	813	813	813	0
289	20241011	145900	18928392	813	813	813	813	0
290	20241011	145800	18928392	813	813	813	813	0
291	20241011	145700	18928392	813	813	813	813	13606
292	20241011	145600	7866714	813	813	813	813	0
293	20241011	145500	7866714	813	813	813	813	0
294	20241011	145400	7866714	813	813	813	813	0
295	20241011	145300	7866714	813	813	813	813	0
296	20241011	145200	7866714	813	813	813	813	0
297	20241011	145100	7866714	813	813	813	813	0
298	20241011	145000	7866714	813	813	813	813	0
299	20241011	144900	7866714	813	813	813	813	0
300	20241011	144800	7866714	813	813	813	813	0
301	20241011	144700	7866714	813	813	813	813	0
302	20241011	144600	7866714	813	813	813	813	0
303	20241011	144500	7866714	813	813	813	813	0
304	20241011	144400	7866714	813	813	813	813	0
305	20241011	144300	7866714	813	813	813	813	0
306	20241011	144200	7866714	813	813	813	813	0
307	20241011	144100	7866714	813	813	813	813	50
308	20241011	144000	7826064	813	813	813	813	0
309	20241011	143900	7826064	813	813	813	813	1
310	20241011	143800	7825251	813	813	813	813	0
311	20241011	143700	7825251	813	813	813	813	0
312	20241011	143600	7825251	813	813	813	813	0
313	20241011	143500	7825251	813	813	813	813	0
314	20241011	143400	7825251	813	813	813	813	0
315	20241011	143300	7825251	813	813	813	813	0
316	20241011	143200	7825251	813	813	813	813	0
317	20241011	143100	7825251	813	813	813	813	0
318	20241011	143000	7825251	813	813	813	813	0
319	20241011	142900	7825251	813	813	813	813	0
320	20241011	142800	7825251	813	813	813	813	0
321	20241011	142700	7825251	813	813	813	813	1
322	20241011	142600	7824438	810	810	810	810	112
323	20241011	142500	7733718	813	813	813	813	1
324	20241011	142400	7732905	811	811	811	811	0
325	20241011	142300	7732905	811	811	811	811	12
326	20241011	142200	7723173	812	813	813	812	222
327	20241011	142100	7542887	812	812	812	812	0
328	20241011	142000	7542887	812	812	812	812	0
329	20241011	141900	7542887	812	812	812	812	0
330	20241011	141800	7542887	812	812	812	812	0
331	20241011	141700	7542887	812	813	813	812	320
332	20241011	141600	7282829	813	813	813	813	217
333	20241011	141500	7106408	818	818	818	818	0
334	20241011	141400	7106408	818	818	818	818	0
335	20241011	141300	7106408	818	818	818	818	1
336	20241011	141200	7105590	818	818	818	818	0
337	20241011	141100	7105590	818	818	818	818	0
338	20241011	141000	7105590	818	818	818	818	0
339	20241011	140900	7105590	818	818	818	818	0
340	20241011	140800	7105590	818	818	818	818	0
341	20241011	140700	7105590	818	818	818	818	0
342	20241011	140600	7105590	818	818	818	818	0
343	20241011	140500	7105590	818	818	818	818	0
344	20241011	140400	7105590	818	818	818	818	0
345	20241011	140300	7105590	818	818	818	818	0
346	20241011	140200	7105590	818	818	818	818	0
347	20241011	140100	7105590	818	818	818	818	0
348	20241011	140000	7105590	818	818	818	818	0
349	20241011	135900	7105590	818	818	818	818	0
350	20241011	135800	7105590	818	818	818	818	0
351	20241011	135700	7105590	818	818	818	818	0
352	20241011	135600	7105590	818	818	818	818	0
353	20241011	135500	7105590	818	818	818	818	0
354	20241011	135400	7105590	818	818	818	818	0
355	20241011	135300	7105590	818	818	818	818	0
356	20241011	135200	7105590	818	818	818	818	0
357	20241011	135100	7105590	818	818	818	818	0
358	20241011	135000	7105590	818	818	818	818	0
359	20241011	134900	7105590	818	818	818	818	0
360	20241011	134800	7105590	818	818	818	818	0
361	20241011	134700	7105590	818	818	818	818	0
362	20241011	134600	7105590	818	818	818	818	0
363	20241011	134500	7105590	818	818	818	818	0
364	20241011	134400	7105590	818	818	818	818	0
365	20241011	134300	7105590	818	818	818	818	0
366	20241011	134200	7105590	818	818	818	818	0
367	20241011	134100	7105590	818	818	818	818	0
368	20241011	134000	7105590	818	818	818	818	0
369	20241011	133900	7105590	818	818	818	818	0
370	20241011	133800	7105590	818	818	818	818	0
371	20241011	133700	7105590	818	818	818	818	0
372	20241011	133600	7105590	818	818	818	818	0
373	20241011	133500	7105590	818	818	818	818	0
374	20241011	133400	7105590	818	818	818	818	0
375	20241011	133300	7105590	818	818	818	818	0
376	20241011	133200	7105590	818	818	818	818	0
377	20241011	133100	7105590	818	818	818	818	100
378	20241011	133000	7023790	818	818	818	818	0
379	20241011	132900	7023790	818	818	818	818	0
380	20241011	132800	7023790	818	818	818	818	0
381	20241011	132700	7023790	818	818	818	818	0
382	20241011	132600	7023790	818	818	818	818	0
383	20241011	132500	7023790	818	818	818	818	0
384	20241011	132400	7023790	818	818	818	818	0
385	20241011	132300	7023790	818	818	818	818	0
386	20241011	132200	7023790	818	818	818	818	0
387	20241011	132100	7023790	818	818	818	818	0
388	20241011	132000	7023790	818	818	818	818	0
389	20241011	131900	7023790	818	818	818	818	0
390	20241011	131800	7023790	818	818	818	818	0
391	20241011	131700	7023790	818	818	818	818	1
392	20241011	131600	7022972	813	813	813	813	0
393	20241011	131500	7022972	813	813	813	813	185
394	20241011	131400	6872567	818	818	818	818	0
395	20241011	131300	6872567	818	818	818	818	0
396	20241011	131200	6872567	818	818	818	818	0
397	20241011	131100	6872567	818	818	818	818	0
398	20241011	131000	6872567	818	818	818	818	0
399	20241011	130900	6872567	818	818	818	818	0
400	20241011	130800	6872567	818	818	818	818	0
401	20241011	130700	6872567	818	818	818	818	0
402	20241011	130600	6872567	818	818	818	818	0
403	20241011	130500	6872567	818	818	818	818	1355
404	20241011	130400	5764177	818	818	818	818	0
405	20241011	130300	5764177	818	818	818	818	1000
406	20241011	130200	4946177	814	814	814	814	0
407	20241011	130100	4946177	814	814	814	814	200
408	20241011	130000	4783377	814	814	814	814	1
409	20241011	125900	4782563	818	818	818	818	0
410	20241011	125800	4782563	818	818	818	818	0
411	20241011	125700	4782563	818	818	818	818	0
412	20241011	125600	4782563	818	818	818	818	0
413	20241011	125500	4782563	818	818	818	818	0
414	20241011	125400	4782563	818	818	818	818	2
415	20241011	125300	4780927	818	818	818	818	0
416	20241011	125200	4780927	818	818	818	818	0
417	20241011	125100	4780927	818	818	818	818	0
418	20241011	125000	4780927	818	818	818	818	0
419	20241011	124900	4780927	818	818	818	818	1
420	20241011	124800	4780109	814	814	814	814	0
421	20241011	124700	4780109	814	814	814	814	0
422	20241011	124600	4780109	814	814	814	814	0
423	20241011	124500	4780109	814	814	814	814	0
424	20241011	124400	4780109	814	814	814	814	0
425	20241011	124300	4780109	814	814	814	814	0
426	20241011	124200	4780109	814	814	814	814	0
427	20241011	124100	4780109	814	814	814	814	0
428	20241011	124000	4780109	814	814	814	814	0
429	20241011	123900	4780109	814	814	814	814	0
430	20241011	123800	4780109	814	814	814	814	0
431	20241011	123700	4780109	814	814	814	814	1
432	20241011	123600	4779295	814	814	814	814	270
433	20241011	123500	4559515	814	814	814	814	0
434	20241011	123400	4559515	814	814	814	814	0
435	20241011	123300	4559515	814	814	814	814	0
436	20241011	123200	4559515	814	814	814	814	0
437	20241011	123100	4559515	814	814	814	814	0
438	20241011	123000	4559515	814	814	814	814	0
439	20241011	122900	4559515	814	814	814	814	0
440	20241011	122800	4559515	814	814	814	814	0
441	20241011	122700	4559515	814	814	814	814	0
442	20241011	122600	4559515	814	814	814	814	0
443	20241011	122500	4559515	814	814	814	814	0
444	20241011	122400	4559515	814	814	814	814	0
445	20241011	122300	4559515	814	814	814	814	0
446	20241011	122200	4559515	814	814	814	814	200
447	20241011	122100	4396715	814	814	814	814	0
448	20241011	122000	4396715	814	814	814	814	0
449	20241011	121900	4396715	814	814	814	814	0
450	20241011	121800	4396715	814	814	814	814	0
451	20241011	121700	4396715	814	815	815	814	209
452	20241011	121600	4226480	816	816	816	816	0
453	20241011	121500	4226480	816	816	816	816	0
454	20241011	121400	4226480	816	816	816	816	0
455	20241011	121300	4226480	816	816	816	816	0
456	20241011	121200	4226480	816	816	816	816	0
457	20241011	121100	4226480	816	816	816	816	200
458	20241011	121000	4063280	816	816	816	816	0
459	20241011	120900	4063280	816	816	816	816	0
460	20241011	120800	4063280	816	816	816	816	0
461	20241011	120700	4063280	816	816	816	816	1000
462	20241011	120600	3247280	818	818	818	818	500
463	20241011	120500	2838280	818	818	818	818	0
464	20241011	120400	2838280	818	818	818	818	0
465	20241011	120300	2838280	818	818	818	818	0
466	20241011	120200	2838280	818	818	818	818	0
467	20241011	120100	2838280	818	818	818	818	0
468	20241011	120000	2838280	818	818	818	818	0
469	20241011	115900	2838280	818	818	818	818	0
470	20241011	115800	2838280	818	818	818	818	0
471	20241011	115700	2838280	818	818	818	818	0
472	20241011	115600	2838280	818	818	818	818	0
473	20241011	115500	2838280	818	818	818	818	0
474	20241011	115400	2838280	818	818	818	818	0
475	20241011	115300	2838280	818	818	818	818	0
476	20241011	115200	2838280	818	818	818	818	0
477	20241011	115100	2838280	818	818	818	818	0
478	20241011	115000	2838280	818	818	818	818	1
479	20241011	114900	2837462	809	809	809	809	0
480	20241011	114800	2837462	809	809	809	809	0
481	20241011	114700	2837462	809	809	809	809	0
482	20241011	114600	2837462	809	809	809	809	5
483	20241011	114500	2833417	819	819	819	819	0
484	20241011	114400	2833417	819	819	819	819	0
485	20241011	114300	2833417	819	819	819	819	0
486	20241011	114200	2833417	819	819	819	819	0
487	20241011	114100	2833417	819	819	819	819	0
488	20241011	114000	2833417	819	819	819	819	0
489	20241011	113900	2833417	819	819	819	819	0
490	20241011	113800	2833417	819	819	819	819	0
491	20241011	113700	2833417	819	819	819	819	0
492	20241011	113600	2833417	819	819	819	819	0
493	20241011	113500	2833417	819	819	819	819	0
494	20241011	113400	2833417	819	819	819	819	0
495	20241011	113300	2833417	819	819	819	819	0
496	20241011	113200	2833417	819	819	819	819	0
497	20241011	113100	2833417	819	819	819	819	0
498	20241011	113000	2833417	819	819	819	819	0
499	20241011	112900	2833417	819	819	819	819	0
500	20241011	112800	2833417	819	819	819	819	0
501	20241011	112700	2833417	819	819	819	819	0
502	20241011	112600	2833417	819	819	819	819	0
503	20241011	112500	2833417	819	819	819	819	0
504	20241011	112400	2833417	819	819	819	819	0
505	20241011	112300	2833417	819	819	819	819	0
506	20241011	112200	2833417	819	819	819	819	0
507	20241011	112100	2833417	819	819	819	819	0
508	20241011	112000	2833417	819	819	819	819	0
509	20241011	111900	2833417	819	819	819	819	200
510	20241011	111800	2669617	819	819	819	819	0
511	20241011	111700	2669617	819	819	819	819	0
512	20241011	111600	2669617	819	819	819	819	0
513	20241011	111500	2669617	819	819	819	819	0
514	20241011	111400	2669617	819	819	819	819	0
515	20241011	111300	2669617	819	819	819	819	0
516	20241011	111200	2669617	819	819	819	819	0
517	20241011	111100	2669617	819	819	819	819	0
518	20241011	111000	2669617	819	819	819	819	0
519	20241011	110900	2669617	819	819	819	819	0
520	20241011	110800	2669617	819	819	819	819	0
521	20241011	110700	2669617	819	819	819	819	0
522	20241011	110600	2669617	819	819	819	819	0
523	20241011	110500	2669617	819	819	819	819	0
524	20241011	110400	2669617	819	819	819	819	0
525	20241011	110300	2669617	819	819	819	819	0
526	20241011	110200	2669617	819	819	819	819	0
527	20241011	110100	2669617	819	819	819	819	4
528	20241011	110000	2666341	819	819	819	819	0
529	20241011	105900	2666341	819	819	819	819	0
530	20241011	105800	2666341	819	819	819	819	0
531	20241011	105700	2666341	819	808	819	808	356
532	20241011	105600	2378682	819	819	819	819	1
533	20241011	105500	2377863	808	808	808	808	0
534	20241011	105400	2377863	808	808	808	808	0
535	20241011	105300	2377863	808	808	808	808	1
536	20241011	105200	2377055	819	819	819	819	0
537	20241011	105100	2377055	819	819	819	819	0
538	20241011	105000	2377055	819	819	819	819	0
539	20241011	104900	2377055	819	819	819	819	0
540	20241011	104800	2377055	819	819	819	819	0
541	20241011	104700	2377055	819	819	819	819	0
542	20241011	104600	2377055	819	819	819	819	0
543	20241011	104500	2377055	819	819	819	819	0
544	20241011	104400	2377055	819	819	819	819	0
545	20241011	104300	2377055	819	819	819	819	0
546	20241011	104200	2377055	819	819	819	819	0
547	20241011	104100	2377055	819	819	819	819	0
548	20241011	104000	2377055	819	819	819	819	0
549	20241011	103900	2377055	819	819	819	819	0
550	20241011	103800	2377055	819	819	819	819	0
551	20241011	103700	2377055	819	819	819	819	0
552	20241011	103600	2377055	819	819	819	819	0
553	20241011	103500	2377055	819	819	819	819	0
554	20241011	103400	2377055	819	819	819	819	0
555	20241011	103300	2377055	819	819	819	819	0
556	20241011	103200	2377055	819	819	819	819	0
557	20241011	103100	2377055	819	819	819	819	9
558	20241011	103000	2369684	819	819	819	819	0
559	20241011	102900	2369684	819	819	819	819	0
560	20241011	102800	2369684	819	819	819	819	0
561	20241011	102700	2369684	819	819	819	819	0
562	20241011	102600	2369684	819	819	819	819	0
563	20241011	102500	2369684	819	819	819	819	0
564	20241011	102400	2369684	819	819	819	819	0
565	20241011	102300	2369684	819	819	819	819	0
566	20241011	102200	2369684	819	819	819	819	0
567	20241011	102100	2369684	819	819	819	819	0
568	20241011	102000	2369684	819	819	819	819	0
569	20241011	101900	2369684	819	819	819	819	0
570	20241011	101800	2369684	819	819	819	819	0
571	20241011	101700	2369684	819	819	819	819	5
572	20241011	101600	2365589	819	819	819	819	1
573	20241011	101500	2364770	807	807	807	807	60
574	20241011	101400	2316350	820	820	820	820	0
575	20241011	101300	2316350	820	820	820	820	0
576	20241011	101200	2316350	820	820	820	820	0
577	20241011	101100	2316350	820	820	820	820	0
578	20241011	101000	2316350	820	820	820	820	0
579	20241011	100900	2316350	820	820	820	820	0
580	20241011	100800	2316350	820	820	820	820	0
581	20241011	100700	2316350	820	820	820	820	0
582	20241011	100600	2316350	820	820	820	820	0
583	20241011	100500	2316350	820	820	820	820	0
584	20241011	100400	2316350	820	820	820	820	0
585	20241011	100300	2316350	820	820	820	820	0
586	20241011	100200	2316350	820	820	820	820	0
587	20241011	100100	2316350	820	820	820	820	0
588	20241011	100000	2316350	820	820	820	820	0
589	20241011	095900	2316350	820	820	820	820	0
590	20241011	095800	2316350	820	820	820	820	0
591	20241011	095700	2316350	820	820	820	820	0
592	20241011	095600	2316350	820	820	820	820	0
593	20241011	095500	2316350	820	820	820	820	0
594	20241011	095400	2316350	820	820	820	820	0
595	20241011	095300	2316350	820	820	820	820	0
596	20241011	095200	2316350	820	820	820	820	0
597	20241011	095100	2316350	820	820	820	820	0
598	20241011	095000	2316350	820	820	820	820	0
599	20241011	094900	2316350	820	820	820	820	0
600	20241011	094800	2316350	820	820	820	820	0
601	20241011	094700	2316350	820	820	820	820	0
602	20241011	094600	2316350	820	820	820	820	0
603	20241011	094500	2316350	820	820	820	820	0
604	20241011	094400	2316350	820	820	820	820	1
605	20241011	094300	2315530	820	820	820	820	1001
606	20241011	094200	1494710	820	820	820	820	11
607	20241011	094100	1485690	820	820	820	820	0
608	20241011	094000	1485690	820	820	820	820	0
609	20241011	093900	1485690	820	820	820	820	0
610	20241011	093800	1485690	820	820	820	820	30
611	20241011	093700	1461090	820	820	820	820	0
612	20241011	093600	1461090	820	820	820	820	1
613	20241011	093500	1460270	820	820	820	820	0
614	20241011	093400	1460270	820	820	820	820	0
615	20241011	093300	1460270	820	820	820	820	0
616	20241011	093200	1460270	820	820	820	820	1
617	20241011	093100	1459450	812	812	812	812	0
618	20241011	093000	1459450	812	812	812	812	223
619	20241011	092900	1278374	812	812	812	812	0
620	20241011	092800	1278374	812	812	812	812	430
621	20241011	092700	929214	812	812	812	812	0
622	20241011	092600	929214	812	812	812	812	127
623	20241011	092500	826090	822	822	822	822	0
624	20241011	092400	826090	822	822	822	822	0
625	20241011	092300	826090	822	822	822	822	0
626	20241011	092200	826090	822	822	822	822	0
627	20241011	092100	826090	822	822	822	822	0
628	20241011	092000	826090	822	822	822	822	0
629	20241011	091900	826090	822	822	822	822	0
630	20241011	091800	826090	822	822	822	822	0
631	20241011	091700	826090	822	822	822	822	0
632	20241011	091600	826090	822	822	822	822	0
633	20241011	091500	826090	822	822	822	822	0
634	20241011	091400	826090	822	822	822	822	0
635	20241011	091300	826090	822	822	822	822	0
636	20241011	091200	826090	822	822	822	822	0
637	20241011	091100	826090	822	822	822	822	1000
638	20241011	091000	4090	822	822	822	822	0
639	20241011	090900	4090	822	822	822	822	0
640	20241011	090800	4090	822	822	822	822	0
641	20241011	090700	4090	822	822	822	822	0
642	20241011	090600	4090	822	822	822	822	0
643	20241011	090500	4090	822	822	822	822	0
644	20241011	090400	4090	822	822	822	822	0
645	20241011	090300	4090	822	822	822	822	0
646	20241011	090200	4090	822	822	822	822	0
647	20241011	090100	4090	822	822	822	822	0
648	20241011	090000	4090	822	812	822	812	5