KissMeData/225430/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	204900	13607861	745	745	745	745	1295
3	20241011	204800	13607861	745	745	745	745	0
4	20241011	204700	13607861	745	745	745	745	0
5	20241011	204600	13607861	745	745	745	745	0
6	20241011	204500	13607861	745	745	745	745	0
7	20241011	204400	13607861	745	745	745	745	0
8	20241011	204300	13607861	745	745	745	745	0
9	20241011	204200	13607861	745	745	745	745	0
10	20241011	204100	13607861	745	745	745	745	0
11	20241011	204000	13607861	745	745	745	745	0
12	20241011	203900	13607861	745	745	745	745	0
13	20241011	203800	13607861	745	745	745	745	0
14	20241011	203700	13607861	745	745	745	745	0
15	20241011	203600	13607861	745	745	745	745	0
16	20241011	203500	13607861	745	745	745	745	0
17	20241011	203400	13607861	745	745	745	745	0
18	20241011	203300	13607861	745	745	745	745	0
19	20241011	203200	13607861	745	745	745	745	0
20	20241011	203100	13607861	745	745	745	745	0
21	20241011	203000	13607861	745	745	745	745	0
22	20241011	202900	13607861	745	745	745	745	0
23	20241011	202800	13607861	745	745	745	745	0
24	20241011	202700	13607861	745	745	745	745	0
25	20241011	202600	13607861	745	745	745	745	0
26	20241011	202500	13607861	745	745	745	745	0
27	20241011	202400	13607861	745	745	745	745	0
28	20241011	202300	13607861	745	745	745	745	0
29	20241011	202200	13607861	745	745	745	745	0
30	20241011	202100	13607861	745	745	745	745	0
31	20241011	202000	13607861	745	745	745	745	0
32	20241011	201900	13607861	745	745	745	745	1295
33	20241011	201800	13607861	745	745	745	745	0
34	20241011	201700	13607861	745	745	745	745	0
35	20241011	201600	13607861	745	745	745	745	0
36	20241011	201500	13607861	745	745	745	745	0
37	20241011	201400	13607861	745	745	745	745	0
38	20241011	201300	13607861	745	745	745	745	0
39	20241011	201200	13607861	745	745	745	745	0
40	20241011	201100	13607861	745	745	745	745	0
41	20241011	201000	13607861	745	745	745	745	0
42	20241011	200900	13607861	745	745	745	745	0
43	20241011	200800	13607861	745	745	745	745	0
44	20241011	200700	13607861	745	745	745	745	0
45	20241011	200600	13607861	745	745	745	745	0
46	20241011	200500	13607861	745	745	745	745	0
47	20241011	200400	13607861	745	745	745	745	0
48	20241011	200300	13607861	745	745	745	745	0
49	20241011	200200	13607861	745	745	745	745	0
50	20241011	200100	13607861	745	745	745	745	0
51	20241011	200000	13607861	745	745	745	745	0
52	20241011	195900	13607861	745	745	745	745	0
53	20241011	195800	13607861	745	745	745	745	0
54	20241011	195700	13607861	745	745	745	745	0
55	20241011	195600	13607861	745	745	745	745	0
56	20241011	195500	13607861	745	745	745	745	0
57	20241011	195400	13607861	745	745	745	745	0
58	20241011	195300	13607861	745	745	745	745	0
59	20241011	195200	13607861	745	745	745	745	0
60	20241011	195100	13607861	745	745	745	745	0
61	20241011	195000	13607861	745	745	745	745	0
62	20241011	194900	13607861	745	745	745	745	1295
63	20241011	194800	13607861	745	745	745	745	0
64	20241011	194700	13607861	745	745	745	745	0
65	20241011	194600	13607861	745	745	745	745	0
66	20241011	194500	13607861	745	745	745	745	0
67	20241011	194400	13607861	745	745	745	745	0
68	20241011	194300	13607861	745	745	745	745	0
69	20241011	194200	13607861	745	745	745	745	0
70	20241011	194100	13607861	745	745	745	745	0
71	20241011	194000	13607861	745	745	745	745	0
72	20241011	193900	13607861	745	745	745	745	0
73	20241011	193800	13607861	745	745	745	745	0
74	20241011	193700	13607861	745	745	745	745	0
75	20241011	193600	13607861	745	745	745	745	0
76	20241011	193500	13607861	745	745	745	745	0
77	20241011	193400	13607861	745	745	745	745	0
78	20241011	193300	13607861	745	745	745	745	0
79	20241011	193200	13607861	745	745	745	745	0
80	20241011	193100	13607861	745	745	745	745	0
81	20241011	193000	13607861	745	745	745	745	0
82	20241011	192900	13607861	745	745	745	745	0
83	20241011	192800	13607861	745	745	745	745	0
84	20241011	192700	13607861	745	745	745	745	0
85	20241011	192600	13607861	745	745	745	745	0
86	20241011	192500	13607861	745	745	745	745	0
87	20241011	192400	13607861	745	745	745	745	0
88	20241011	192300	13607861	745	745	745	745	0
89	20241011	192200	13607861	745	745	745	745	0
90	20241011	192100	13607861	745	745	745	745	0
91	20241011	192000	13607861	745	745	745	745	0
92	20241011	191900	13607861	745	745	745	745	1295
93	20241011	191800	13607861	745	745	745	745	0
94	20241011	191700	13607861	745	745	745	745	0
95	20241011	191600	13607861	745	745	745	745	0
96	20241011	191500	13607861	745	745	745	745	0
97	20241011	191400	13607861	745	745	745	745	0
98	20241011	191300	13607861	745	745	745	745	0
99	20241011	191200	13607861	745	745	745	745	0
100	20241011	191100	13607861	745	745	745	745	0
101	20241011	191000	13607861	745	745	745	745	0
102	20241011	190900	13607861	745	745	745	745	0
103	20241011	190800	13607861	745	745	745	745	0
104	20241011	190700	13607861	745	745	745	745	0
105	20241011	190600	13607861	745	745	745	745	0
106	20241011	190500	13607861	745	745	745	745	0
107	20241011	190400	13607861	745	745	745	745	0
108	20241011	190300	13607861	745	745	745	745	0
109	20241011	190200	13607861	745	745	745	745	0
110	20241011	190100	13607861	745	745	745	745	0
111	20241011	190000	13607861	745	745	745	745	0
112	20241011	185900	13607861	745	745	745	745	0
113	20241011	185800	13607861	745	745	745	745	0
114	20241011	185700	13607861	745	745	745	745	0
115	20241011	185600	13607861	745	745	745	745	0
116	20241011	185500	13607861	745	745	745	745	0
117	20241011	185400	13607861	745	745	745	745	0
118	20241011	185300	13607861	745	745	745	745	0
119	20241011	185200	13607861	745	745	745	745	0
120	20241011	185100	13607861	745	745	745	745	0
121	20241011	185000	13607861	745	745	745	745	0
122	20241011	184900	13607861	745	745	745	745	1295
123	20241011	184800	13607861	745	745	745	745	0
124	20241011	184700	13607861	745	745	745	745	0
125	20241011	184600	13607861	745	745	745	745	0
126	20241011	184500	13607861	745	745	745	745	0
127	20241011	184400	13607861	745	745	745	745	0
128	20241011	184300	13607861	745	745	745	745	0
129	20241011	184200	13607861	745	745	745	745	0
130	20241011	184100	13607861	745	745	745	745	0
131	20241011	184000	13607861	745	745	745	745	0
132	20241011	183900	13607861	745	745	745	745	0
133	20241011	183800	13607861	745	745	745	745	0
134	20241011	183700	13607861	745	745	745	745	0
135	20241011	183600	13607861	745	745	745	745	0
136	20241011	183500	13607861	745	745	745	745	0
137	20241011	183400	13607861	745	745	745	745	0
138	20241011	183300	13607861	745	745	745	745	0
139	20241011	183200	13607861	745	745	745	745	0
140	20241011	183100	13607861	745	745	745	745	0
141	20241011	183000	13607861	745	745	745	745	0
142	20241011	182900	13607861	745	745	745	745	0
143	20241011	182800	13607861	745	745	745	745	0
144	20241011	182700	13607861	745	745	745	745	0
145	20241011	182600	13607861	745	745	745	745	0
146	20241011	182500	13607861	745	745	745	745	0
147	20241011	182400	13607861	745	745	745	745	0
148	20241011	182300	13607861	745	745	745	745	0
149	20241011	182200	13607861	745	745	745	745	0
150	20241011	182100	13607861	745	745	745	745	0
151	20241011	182000	13607861	745	745	745	745	0
152	20241011	181900	13607861	745	745	745	745	1295
153	20241011	181800	13607861	745	745	745	745	0
154	20241011	181700	13607861	745	745	745	745	0
155	20241011	181600	13607861	745	745	745	745	0
156	20241011	181500	13607861	745	745	745	745	0
157	20241011	181400	13607861	745	745	745	745	0
158	20241011	181300	13607861	745	745	745	745	0
159	20241011	181200	13607861	745	745	745	745	0
160	20241011	181100	13607861	745	745	745	745	0
161	20241011	181000	13607861	745	745	745	745	0
162	20241011	180900	13607861	745	745	745	745	0
163	20241011	180800	13607861	745	745	745	745	0
164	20241011	180700	13607861	745	745	745	745	0
165	20241011	180600	13607861	745	745	745	745	0
166	20241011	180500	13607861	745	745	745	745	0
167	20241011	180400	13607861	745	745	745	745	0
168	20241011	180300	13607861	745	745	745	745	0
169	20241011	180200	13607861	745	745	745	745	0
170	20241011	180100	13607861	745	745	745	745	0
171	20241011	180000	13607861	745	745	745	745	0
172	20241011	175900	13607861	745	745	745	745	0
173	20241011	175800	13607861	745	745	745	745	0
174	20241011	175700	13607861	745	745	745	745	0
175	20241011	175600	13607861	745	745	745	745	0
176	20241011	175500	13607861	745	745	745	745	0
177	20241011	175400	13607861	745	745	745	745	0
178	20241011	175300	13607861	745	745	745	745	0
179	20241011	175200	13607861	745	745	745	745	0
180	20241011	175100	13607861	745	745	745	745	0
181	20241011	175000	13607861	745	745	745	745	0
182	20241011	174900	13607861	745	745	745	745	1295
183	20241011	174800	13607861	745	745	745	745	0
184	20241011	174700	13607861	745	745	745	745	0
185	20241011	174600	13607861	745	745	745	745	0
186	20241011	174500	13607861	745	745	745	745	0
187	20241011	174400	13607861	745	745	745	745	0
188	20241011	174300	13607861	745	745	745	745	0
189	20241011	174200	13607861	745	745	745	745	0
190	20241011	174100	13607861	745	745	745	745	0
191	20241011	174000	13607861	745	745	745	745	0
192	20241011	173900	13607861	745	745	745	745	0
193	20241011	173800	13607861	745	745	745	745	0
194	20241011	173700	13607861	745	745	745	745	0
195	20241011	173600	13607861	745	745	745	745	0
196	20241011	173500	13607861	745	745	745	745	0
197	20241011	173400	13607861	745	745	745	745	0
198	20241011	173300	13607861	745	745	745	745	0
199	20241011	173200	13607861	745	745	745	745	0
200	20241011	173100	13607861	745	745	745	745	0
201	20241011	173000	13607861	745	745	745	745	0
202	20241011	172900	13607861	745	745	745	745	0
203	20241011	172800	13607861	745	745	745	745	0
204	20241011	172700	13607861	745	745	745	745	0
205	20241011	172600	13607861	745	745	745	745	0
206	20241011	172500	13607861	745	745	745	745	0
207	20241011	172400	13607861	745	745	745	745	0
208	20241011	172300	13607861	745	745	745	745	0
209	20241011	172200	13607861	745	745	745	745	0
210	20241011	172100	13607861	745	745	745	745	0
211	20241011	172000	13607861	745	745	745	745	0
212	20241011	171900	13607861	745	745	745	745	1295
213	20241011	171800	13607861	745	745	745	745	0
214	20241011	171700	13607861	745	745	745	745	0
215	20241011	171600	13607861	745	745	745	745	0
216	20241011	171500	13607861	745	745	745	745	0
217	20241011	171400	13607861	745	745	745	745	0
218	20241011	171300	13607861	745	745	745	745	0
219	20241011	171200	13607861	745	745	745	745	0
220	20241011	171100	13607861	745	745	745	745	0
221	20241011	171000	13607861	745	745	745	745	0
222	20241011	170900	13607861	745	745	745	745	0
223	20241011	170800	13607861	745	745	745	745	0
224	20241011	170700	13607861	745	745	745	745	0
225	20241011	170600	13607861	745	745	745	745	0
226	20241011	170500	13607861	745	745	745	745	0
227	20241011	170400	13607861	745	745	745	745	0
228	20241011	170300	13607861	745	745	745	745	0
229	20241011	170200	13607861	745	745	745	745	0
230	20241011	170100	13607861	745	745	745	745	0
231	20241011	170000	13607861	745	745	745	745	0
232	20241011	165900	13607861	745	745	745	745	0
233	20241011	165800	13607861	745	745	745	745	0
234	20241011	165700	13607861	745	745	745	745	0
235	20241011	165600	13607861	745	745	745	745	0
236	20241011	165500	13607861	745	745	745	745	0
237	20241011	165400	13607861	745	745	745	745	0
238	20241011	165300	13607861	745	745	745	745	0
239	20241011	165200	13607861	745	745	745	745	0
240	20241011	165100	13607861	745	745	745	745	0
241	20241011	165000	13607861	745	745	745	745	0
242	20241011	164900	13607861	745	745	745	745	1295
243	20241011	164800	13607861	745	745	745	745	0
244	20241011	164700	13607861	745	745	745	745	0
245	20241011	164600	13607861	745	745	745	745	0
246	20241011	164500	13607861	745	745	745	745	0
247	20241011	164400	13607861	745	745	745	745	0
248	20241011	164300	13607861	745	745	745	745	0
249	20241011	164200	13607861	745	745	745	745	0
250	20241011	164100	13607861	745	745	745	745	0
251	20241011	164000	13607861	745	745	745	745	0
252	20241011	163900	13607861	745	745	745	745	0
253	20241011	163800	13607861	745	745	745	745	0
254	20241011	163700	13607861	745	745	745	745	0
255	20241011	163600	13607861	745	745	745	745	0
256	20241011	163500	13607861	745	745	745	745	0
257	20241011	163400	13607861	745	745	745	745	0
258	20241011	163300	13607861	745	745	745	745	0
259	20241011	163200	13607861	745	745	745	745	0
260	20241011	163100	13607861	745	745	745	745	0
261	20241011	163000	13607861	745	745	745	745	0
262	20241011	162900	13607861	745	745	745	745	0
263	20241011	162800	13607861	745	745	745	745	0
264	20241011	162700	13607861	745	745	745	745	0
265	20241011	162600	13607861	745	745	745	745	0
266	20241011	162500	13607861	745	745	745	745	0
267	20241011	162400	13607861	745	745	745	745	0
268	20241011	162300	13607861	745	745	745	745	0
269	20241011	162200	13607861	745	745	745	745	0
270	20241011	162100	13607861	745	745	745	745	0
271	20241011	162000	13607861	745	745	745	745	0
272	20241011	161900	13607861	745	745	745	745	1295
273	20241011	161800	13607861	745	745	745	745	0
274	20241011	161700	13607861	745	745	745	745	0
275	20241011	161600	13607861	745	745	745	745	0
276	20241011	161500	13607861	745	745	745	745	0
277	20241011	161400	13607861	745	745	745	745	0
278	20241011	161300	13607861	745	745	745	745	0
279	20241011	161200	13607861	745	745	745	745	0
280	20241011	161100	13607861	745	745	745	745	0
281	20241011	161000	13607861	745	745	745	745	0
282	20241011	160900	13607861	745	745	745	745	0
283	20241011	160800	13607861	745	745	745	745	0
284	20241011	160700	13607861	745	745	745	745	0
285	20241011	160600	13607861	745	745	745	745	0
286	20241011	160500	13607861	745	745	745	745	0
287	20241011	160400	13607861	745	745	745	745	0
288	20241011	160300	13607861	745	745	745	745	0
289	20241011	160200	13607861	745	745	745	745	0
290	20241011	160100	13607861	745	745	745	745	0
291	20241011	160000	13607861	745	745	745	745	0
292	20241011	155900	13607861	745	745	745	745	0
293	20241011	155800	13607861	745	745	745	745	0
294	20241011	155700	13607861	745	745	745	745	0
295	20241011	155600	13607861	745	745	745	745	0
296	20241011	155500	13607861	745	745	745	745	0
297	20241011	155400	13607861	745	745	745	745	0
298	20241011	155300	13607861	745	745	745	745	0
299	20241011	155200	13607861	745	745	745	745	0
300	20241011	155100	13607861	745	745	745	745	0
301	20241011	155000	13607861	745	745	745	745	0
302	20241011	154900	13607861	745	745	745	745	1295
303	20241011	154800	13607861	745	745	745	745	0
304	20241011	154700	13607861	745	745	745	745	0
305	20241011	154600	13607861	745	745	745	745	0
306	20241011	154500	13607861	745	745	745	745	0
307	20241011	154400	13607861	745	745	745	745	0
308	20241011	154300	13607861	745	745	745	745	0
309	20241011	154200	13607861	745	745	745	745	0
310	20241011	154100	13607861	745	745	745	745	0
311	20241011	154000	13607861	745	745	745	745	0
312	20241011	153900	13607861	745	745	745	745	0
313	20241011	153800	13607861	745	745	745	745	0
314	20241011	153700	13607861	745	745	745	745	0
315	20241011	153600	13607861	745	745	745	745	0
316	20241011	153500	13607861	745	745	745	745	0
317	20241011	153400	13607861	745	745	745	745	0
318	20241011	153300	13607861	745	745	745	745	0
319	20241011	153200	13607861	745	745	745	745	0
320	20241011	153100	13607861	745	745	745	745	0
321	20241011	153000	13607861	745	745	745	745	1295
322	20241011	152900	12643086	753	753	753	753	0
323	20241011	152800	12643086	753	753	753	753	0
324	20241011	152700	12643086	753	753	753	753	0
325	20241011	152600	12643086	753	753	753	753	0
326	20241011	152500	12643086	753	753	753	753	0
327	20241011	152400	12643086	753	753	753	753	0
328	20241011	152300	12643086	753	753	753	753	0
329	20241011	152200	12643086	753	753	753	753	0
330	20241011	152100	12643086	753	753	753	753	0
331	20241011	152000	12643086	753	753	753	753	0
332	20241011	151900	12643086	753	747	753	745	1752
333	20241011	151800	11337785	755	755	755	755	0
334	20241011	151700	11337785	755	755	755	755	0
335	20241011	151600	11337785	755	755	755	755	0
336	20241011	151500	11337785	755	755	755	755	0
337	20241011	151400	11337785	755	755	755	755	0
338	20241011	151300	11337785	755	755	755	755	0
339	20241011	151200	11337785	755	755	755	755	0
340	20241011	151100	11337785	755	755	755	755	0
341	20241011	151000	11337785	755	755	755	755	0
342	20241011	150900	11337785	755	755	755	755	0
343	20241011	150800	11337785	755	755	755	755	0
344	20241011	150700	11337785	755	754	755	754	13
345	20241011	150600	11327974	754	754	754	754	0
346	20241011	150500	11327974	754	754	754	754	0
347	20241011	150400	11327974	754	754	754	754	0
348	20241011	150300	11327974	754	754	754	754	0
349	20241011	150200	11327974	754	754	754	754	1
350	20241011	150100	11327220	755	755	755	755	0
351	20241011	150000	11327220	755	755	755	755	0
352	20241011	145900	11327220	755	755	755	755	0
353	20241011	145800	11327220	755	755	755	755	0
354	20241011	145700	11327220	755	755	755	755	0
355	20241011	145600	11327220	755	755	755	755	0
356	20241011	145500	11327220	755	755	755	755	0
357	20241011	145400	11327220	755	755	755	755	0
358	20241011	145300	11327220	755	755	755	755	0
359	20241011	145200	11327220	755	755	755	755	0
360	20241011	145100	11327220	755	755	755	755	0
361	20241011	145000	11327220	755	755	755	755	0
362	20241011	144900	11327220	755	755	755	755	0
363	20241011	144800	11327220	755	755	755	755	0
364	20241011	144700	11327220	755	755	755	755	0
365	20241011	144600	11327220	755	755	755	755	0
366	20241011	144500	11327220	755	755	755	755	0
367	20241011	144400	11327220	755	755	755	755	0
368	20241011	144300	11327220	755	755	755	755	0
369	20241011	144200	11327220	755	755	755	755	0
370	20241011	144100	11327220	755	755	755	755	0
371	20241011	144000	11327220	755	755	755	755	0
372	20241011	143900	11327220	755	755	755	755	0
373	20241011	143800	11327220	755	755	755	755	0
374	20241011	143700	11327220	755	755	755	755	0
375	20241011	143600	11327220	755	754	755	754	13
376	20241011	143500	11317417	754	752	754	752	2
377	20241011	143400	11315911	745	745	745	745	0
378	20241011	143300	11315911	745	745	745	745	0
379	20241011	143200	11315911	745	745	745	745	0
380	20241011	143100	11315911	745	745	745	745	0
381	20241011	143000	11315911	745	745	745	745	0
382	20241011	142900	11315911	745	745	745	745	0
383	20241011	142800	11315911	745	745	745	745	0
384	20241011	142700	11315911	745	745	745	745	0
385	20241011	142600	11315911	745	745	745	745	0
386	20241011	142500	11315911	745	745	745	745	0
387	20241011	142400	11315911	745	745	745	745	0
388	20241011	142300	11315911	745	746	746	745	1500
389	20241011	142200	10197411	745	745	745	745	0
390	20241011	142100	10197411	745	745	745	745	0
391	20241011	142000	10197411	745	745	745	745	0
392	20241011	141900	10197411	745	745	745	745	0
393	20241011	141800	10197411	745	745	745	745	0
394	20241011	141700	10197411	745	745	745	745	0
395	20241011	141600	10197411	745	745	745	745	0
396	20241011	141500	10197411	745	745	745	745	0
397	20241011	141400	10197411	745	745	745	745	0
398	20241011	141300	10197411	745	745	745	745	0
399	20241011	141200	10197411	745	745	745	745	0
400	20241011	141100	10197411	745	745	745	745	0
401	20241011	141000	10197411	745	745	745	745	0
402	20241011	140900	10197411	745	745	745	745	0
403	20241011	140800	10197411	745	745	745	745	0
404	20241011	140700	10197411	745	745	745	745	0
405	20241011	140600	10197411	745	745	745	745	0
406	20241011	140500	10197411	745	745	745	745	0
407	20241011	140400	10197411	745	745	745	745	0
408	20241011	140300	10197411	745	745	745	745	0
409	20241011	140200	10197411	745	745	745	745	0
410	20241011	140100	10197411	745	745	745	745	0
411	20241011	140000	10197411	745	745	745	745	0
412	20241011	135900	10197411	745	745	745	745	0
413	20241011	135800	10197411	745	745	745	745	0
414	20241011	135700	10197411	745	745	745	745	0
415	20241011	135600	10197411	745	745	745	745	0
416	20241011	135500	10197411	745	745	745	745	0
417	20241011	135400	10197411	745	745	745	745	0
418	20241011	135300	10197411	745	745	745	745	0
419	20241011	135200	10197411	745	745	745	745	0
420	20241011	135100	10197411	745	745	745	745	0
421	20241011	135000	10197411	745	745	745	745	0
422	20241011	134900	10197411	745	745	745	745	0
423	20241011	134800	10197411	745	745	745	745	0
424	20241011	134700	10197411	745	745	745	745	0
425	20241011	134600	10197411	745	745	745	745	200
426	20241011	134500	10048411	745	745	745	745	0
427	20241011	134400	10048411	745	745	745	745	0
428	20241011	134300	10048411	745	745	745	745	2
429	20241011	134200	10046921	745	745	745	745	0
430	20241011	134100	10046921	745	745	745	745	1
431	20241011	134000	10046176	751	751	751	751	0
432	20241011	133900	10046176	751	751	751	751	0
433	20241011	133800	10046176	751	751	751	751	0
434	20241011	133700	10046176	751	751	751	751	0
435	20241011	133600	10046176	751	751	751	751	0
436	20241011	133500	10046176	751	751	751	751	0
437	20241011	133400	10046176	751	751	751	751	0
438	20241011	133300	10046176	751	751	751	751	0
439	20241011	133200	10046176	751	751	751	751	1
440	20241011	133100	10045425	745	745	745	745	0
441	20241011	133000	10045425	745	752	752	745	906
442	20241011	132900	9368657	752	752	752	752	0
443	20241011	132800	9368657	752	752	752	752	0
444	20241011	132700	9368657	752	752	752	752	0
445	20241011	132600	9368657	752	752	752	752	200
446	20241011	132500	9218257	754	754	754	754	0
447	20241011	132400	9218257	754	754	754	754	0
448	20241011	132300	9218257	754	754	754	754	10
449	20241011	132200	9210717	752	752	752	752	2777
450	20241011	132100	7122413	746	746	746	746	33
451	20241011	132000	7097795	751	751	751	751	0
452	20241011	131900	7097795	751	751	751	751	0
453	20241011	131800	7097795	751	751	751	751	0
454	20241011	131700	7097795	751	751	751	751	0
455	20241011	131600	7097795	751	751	751	751	0
456	20241011	131500	7097795	751	751	751	751	0
457	20241011	131400	7097795	751	751	751	751	0
458	20241011	131300	7097795	751	751	751	751	0
459	20241011	131200	7097795	751	751	751	751	0
460	20241011	131100	7097795	751	751	751	751	0
461	20241011	131000	7097795	751	751	751	751	0
462	20241011	130900	7097795	751	751	751	751	0
463	20241011	130800	7097795	751	751	751	751	0
464	20241011	130700	7097795	751	751	751	751	1
465	20241011	130600	7097044	745	745	745	745	0
466	20241011	130500	7097044	745	745	745	745	0
467	20241011	130400	7097044	745	745	745	745	0
468	20241011	130300	7097044	745	745	745	745	0
469	20241011	130200	7097044	745	745	745	745	0
470	20241011	130100	7097044	745	745	745	745	0
471	20241011	130000	7097044	745	745	745	745	0
472	20241011	125900	7097044	745	745	745	745	0
473	20241011	125800	7097044	745	745	745	745	0
474	20241011	125700	7097044	745	745	745	745	0
475	20241011	125600	7097044	745	745	745	745	0
476	20241011	125500	7097044	745	746	746	745	2
477	20241011	125400	7095553	746	746	746	746	0
478	20241011	125300	7095553	746	746	746	746	0
479	20241011	125200	7095553	746	746	746	746	0
480	20241011	125100	7095553	746	746	746	746	0
481	20241011	125000	7095553	746	746	746	746	0
482	20241011	124900	7095553	746	746	746	746	0
483	20241011	124800	7095553	746	746	746	746	0
484	20241011	124700	7095553	746	746	746	746	0
485	20241011	124600	7095553	746	746	746	746	0
486	20241011	124500	7095553	746	746	746	746	0
487	20241011	124400	7095553	746	746	746	746	0
488	20241011	124300	7095553	746	746	746	746	0
489	20241011	124200	7095553	746	746	746	746	180
490	20241011	124100	6961273	746	746	746	746	0
491	20241011	124000	6961273	746	746	746	746	0
492	20241011	123900	6961273	746	746	746	746	0
493	20241011	123800	6961273	746	746	746	746	0
494	20241011	123700	6961273	746	746	746	746	0
495	20241011	123600	6961273	746	746	746	746	5
496	20241011	123500	6957543	752	752	752	752	0
497	20241011	123400	6957543	752	752	752	752	0
498	20241011	123300	6957543	752	752	752	752	0
499	20241011	123200	6957543	752	752	752	752	0
500	20241011	123100	6957543	752	752	752	752	0
501	20241011	123000	6957543	752	752	752	752	0
502	20241011	122900	6957543	752	752	752	752	0
503	20241011	122800	6957543	752	752	752	752	0
504	20241011	122700	6957543	752	752	752	752	1
505	20241011	122600	6956791	752	752	752	752	0
506	20241011	122500	6956791	752	752	752	752	0
507	20241011	122400	6956791	752	752	752	752	0
508	20241011	122300	6956791	752	752	752	752	0
509	20241011	122200	6956791	752	752	752	752	0
510	20241011	122100	6956791	752	752	752	752	1
511	20241011	122000	6956039	745	745	745	745	0
512	20241011	121900	6956039	745	745	745	745	0
513	20241011	121800	6956039	745	745	745	745	0
514	20241011	121700	6956039	745	745	745	745	0
515	20241011	121600	6956039	745	745	745	745	0
516	20241011	121500	6956039	745	745	745	745	0
517	20241011	121400	6956039	745	745	745	745	0
518	20241011	121300	6956039	745	745	745	745	0
519	20241011	121200	6956039	745	745	745	745	0
520	20241011	121100	6956039	745	745	745	745	0
521	20241011	121000	6956039	745	745	745	745	0
522	20241011	120900	6956039	745	745	745	745	0
523	20241011	120800	6956039	745	745	745	745	0
524	20241011	120700	6956039	745	745	745	745	0
525	20241011	120600	6956039	745	745	745	745	0
526	20241011	120500	6956039	745	745	745	745	0
527	20241011	120400	6956039	745	745	745	745	0
528	20241011	120300	6956039	745	745	745	745	0
529	20241011	120200	6956039	745	745	745	745	0
530	20241011	120100	6956039	745	745	745	745	0
531	20241011	120000	6956039	745	745	745	745	0
532	20241011	115900	6956039	745	745	745	745	0
533	20241011	115800	6956039	745	745	745	745	311
534	20241011	115700	6724344	745	745	745	745	0
535	20241011	115600	6724344	745	745	745	745	0
536	20241011	115500	6724344	745	745	745	745	0
537	20241011	115400	6724344	745	745	745	745	0
538	20241011	115300	6724344	745	745	745	745	0
539	20241011	115200	6724344	745	745	745	745	0
540	20241011	115100	6724344	745	745	745	745	0
541	20241011	115000	6724344	745	745	745	745	0
542	20241011	114900	6724344	745	745	745	745	0
543	20241011	114800	6724344	745	753	754	745	202
544	20241011	114700	6573009	752	752	752	752	11
545	20241011	114600	6564737	752	749	753	749	601
546	20241011	114500	6114482	749	749	749	749	0
547	20241011	114400	6114482	749	749	749	749	0
548	20241011	114300	6114482	749	749	749	749	0
549	20241011	114200	6114482	749	749	749	749	0
550	20241011	114100	6114482	749	749	749	749	0
551	20241011	114000	6114482	749	749	749	749	0
552	20241011	113900	6114482	749	749	749	749	0
553	20241011	113800	6114482	749	749	749	749	0
554	20241011	113700	6114482	749	749	749	749	6
555	20241011	113600	6109988	749	749	749	749	0
556	20241011	113500	6109988	749	749	749	749	0
557	20241011	113400	6109988	749	749	749	749	0
558	20241011	113300	6109988	749	749	749	749	0
559	20241011	113200	6109988	749	749	749	749	0
560	20241011	113100	6109988	749	749	749	749	0
561	20241011	113000	6109988	749	749	749	749	0
562	20241011	112900	6109988	749	749	749	749	0
563	20241011	112800	6109988	749	749	749	749	0
564	20241011	112700	6109988	749	749	749	749	0
565	20241011	112600	6109988	749	749	749	749	0
566	20241011	112500	6109988	749	749	749	749	0
567	20241011	112400	6109988	749	749	749	749	0
568	20241011	112300	6109988	749	749	749	749	0
569	20241011	112200	6109988	749	749	749	749	0
570	20241011	112100	6109988	749	749	749	749	0
571	20241011	112000	6109988	749	749	749	749	0
572	20241011	111900	6109988	749	749	749	749	0
573	20241011	111800	6109988	749	749	749	749	0
574	20241011	111700	6109988	749	749	749	749	0
575	20241011	111600	6109988	749	749	749	749	0
576	20241011	111500	6109988	749	749	749	749	0
577	20241011	111400	6109988	749	749	749	749	0
578	20241011	111300	6109988	749	749	749	749	1
579	20241011	111200	6109239	745	745	745	745	0
580	20241011	111100	6109239	745	745	745	745	0
581	20241011	111000	6109239	745	745	745	745	0
582	20241011	110900	6109239	745	745	745	745	0
583	20241011	110800	6109239	745	745	745	745	0
584	20241011	110700	6109239	745	745	745	745	0
585	20241011	110600	6109239	745	745	745	745	0
586	20241011	110500	6109239	745	745	745	745	0
587	20241011	110400	6109239	745	745	745	745	0
588	20241011	110300	6109239	745	745	745	745	0
589	20241011	110200	6109239	745	745	745	745	0
590	20241011	110100	6109239	745	745	745	745	0
591	20241011	110000	6109239	745	745	745	745	0
592	20241011	105900	6109239	745	745	745	745	0
593	20241011	105800	6109239	745	745	745	745	0
594	20241011	105700	6109239	745	745	745	745	0
595	20241011	105600	6109239	745	745	745	745	0
596	20241011	105500	6109239	745	745	745	745	0
597	20241011	105400	6109239	745	745	745	745	0
598	20241011	105300	6109239	745	745	745	745	0
599	20241011	105200	6109239	745	745	745	745	0
600	20241011	105100	6109239	745	745	745	745	0
601	20241011	105000	6109239	745	745	745	745	0
602	20241011	104900	6109239	745	745	745	745	0
603	20241011	104800	6109239	745	745	745	745	0
604	20241011	104700	6109239	745	745	745	745	1441
605	20241011	104600	5035694	745	745	745	745	0
606	20241011	104500	5035694	745	745	745	745	0
607	20241011	104400	5035694	745	746	746	745	1342
608	20241011	104300	4035882	746	746	746	746	4
609	20241011	104200	4032898	746	746	746	746	0
610	20241011	104100	4032898	746	746	746	746	0
611	20241011	104000	4032898	746	746	746	746	35
612	20241011	103900	4006788	746	746	746	746	0
613	20241011	103800	4006788	746	746	746	746	250
614	20241011	103700	3820288	749	749	749	749	0
615	20241011	103600	3820288	749	749	749	749	0
616	20241011	103500	3820288	749	749	749	749	0
617	20241011	103400	3820288	749	749	749	749	0
618	20241011	103300	3820288	749	749	749	749	0
619	20241011	103200	3820288	749	749	749	749	0
620	20241011	103100	3820288	749	749	749	749	0
621	20241011	103000	3820288	749	749	749	749	0
622	20241011	102900	3820288	749	749	749	749	0
623	20241011	102800	3820288	749	749	749	749	0
624	20241011	102700	3820288	749	749	749	749	0
625	20241011	102600	3820288	749	749	749	749	0
626	20241011	102500	3820288	749	749	749	749	0
627	20241011	102400	3820288	749	749	749	749	0
628	20241011	102300	3820288	749	749	749	749	0
629	20241011	102200	3820288	749	749	749	749	0
630	20241011	102100	3820288	749	749	749	749	0
631	20241011	102000	3820288	749	749	749	749	0
632	20241011	101900	3820288	749	749	749	749	0
633	20241011	101800	3820288	749	749	749	749	0
634	20241011	101700	3820288	749	749	749	749	24
635	20241011	101600	3802312	746	746	746	746	0
636	20241011	101500	3802312	746	746	746	746	0
637	20241011	101400	3802312	746	746	746	746	0
638	20241011	101300	3802312	746	746	746	746	0
639	20241011	101200	3802312	746	746	746	746	0
640	20241011	101100	3802312	746	746	746	746	0
641	20241011	101000	3802312	746	746	746	746	0
642	20241011	100900	3802312	746	746	746	746	0
643	20241011	100800	3802312	746	746	746	746	0
644	20241011	100700	3802312	746	746	746	746	0
645	20241011	100600	3802312	746	746	746	746	0
646	20241011	100500	3802312	746	746	746	746	0
647	20241011	100400	3802312	746	746	746	746	4
648	20241011	100300	3799328	746	746	746	746	0
649	20241011	100200	3799328	746	746	746	746	0
650	20241011	100100	3799328	746	746	746	746	175
651	20241011	100000	3668778	749	749	749	749	0
652	20241011	095900	3668778	749	749	749	749	0
653	20241011	095800	3668778	749	749	749	749	0
654	20241011	095700	3668778	749	749	749	749	0
655	20241011	095600	3668778	749	749	749	749	0
656	20241011	095500	3668778	749	749	749	749	0
657	20241011	095400	3668778	749	749	749	749	0
658	20241011	095300	3668778	749	749	749	749	0
659	20241011	095200	3668778	749	749	749	749	0
660	20241011	095100	3668778	749	749	749	749	0
661	20241011	095000	3668778	749	749	749	749	0
662	20241011	094900	3668778	749	749	749	749	0
663	20241011	094800	3668778	749	749	749	749	0
664	20241011	094700	3668778	749	749	749	749	0
665	20241011	094600	3668778	749	749	749	749	0
666	20241011	094500	3668778	749	749	749	749	0
667	20241011	094400	3668778	749	749	749	749	0
668	20241011	094300	3668778	749	749	749	749	0
669	20241011	094200	3668778	749	747	749	747	6
670	20241011	094100	3664286	746	746	746	746	0
671	20241011	094000	3664286	746	746	746	746	0
672	20241011	093900	3664286	746	746	746	746	0
673	20241011	093800	3664286	746	746	746	746	1510
674	20241011	093700	2537826	746	746	746	746	412
675	20241011	093600	2230474	746	746	746	746	200
676	20241011	093500	2081274	746	746	746	746	388
677	20241011	093400	1791826	746	746	746	746	0
678	20241011	093300	1791826	746	746	746	746	0
679	20241011	093200	1791826	746	746	746	746	0
680	20241011	093100	1791826	746	746	746	746	14
681	20241011	093000	1781382	746	746	746	746	0
682	20241011	092900	1781382	746	746	746	746	0
683	20241011	092800	1781382	746	746	746	746	0
684	20241011	092700	1781382	746	746	746	746	0
685	20241011	092600	1781382	746	746	746	746	0
686	20241011	092500	1781382	746	746	746	746	0
687	20241011	092400	1781382	746	746	746	746	0
688	20241011	092300	1781382	746	746	746	746	0
689	20241011	092200	1781382	746	746	746	746	0
690	20241011	092100	1781382	746	746	746	746	0
691	20241011	092000	1781382	746	746	746	746	0
692	20241011	091900	1781382	746	746	746	746	1
693	20241011	091800	1780636	749	749	749	749	0
694	20241011	091700	1780636	749	749	749	749	0
695	20241011	091600	1780636	749	749	749	749	0
696	20241011	091500	1780636	749	749	749	749	0
697	20241011	091400	1780636	749	749	749	749	0
698	20241011	091300	1780636	749	749	749	749	0
699	20241011	091200	1780636	749	749	749	749	0
700	20241011	091100	1780636	749	749	749	749	0
701	20241011	091000	1780636	749	749	749	749	2
702	20241011	090900	1779138	745	745	745	745	0
703	20241011	090800	1779138	745	745	745	745	0
704	20241011	090700	1779138	745	745	745	745	0
705	20241011	090600	1779138	745	746	746	745	463
706	20241011	090500	1434153	745	745	745	745	0
707	20241011	090400	1434153	745	745	745	745	500
708	20241011	090300	1061653	745	745	745	745	250
709	20241011	090200	875403	749	749	749	749	0
710	20241011	090100	875403	749	749	749	749	0
711	20241011	090000	875403	749	745	749	745	1175