KissMeData/036170/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192000	21261537	904	904	904	904	400
3	20241011	191900	21261537	904	904	904	904	0
4	20241011	191800	21261537	904	904	904	904	0
5	20241011	191700	21261537	904	904	904	904	0
6	20241011	191600	21261537	904	904	904	904	0
7	20241011	191500	21261537	904	904	904	904	0
8	20241011	191400	21261537	904	904	904	904	0
9	20241011	191300	21261537	904	904	904	904	0
10	20241011	191200	21261537	904	904	904	904	0
11	20241011	191100	21261537	904	904	904	904	0
12	20241011	191000	21261537	904	904	904	904	0
13	20241011	190900	21261537	904	904	904	904	0
14	20241011	190800	21261537	904	904	904	904	0
15	20241011	190700	21261537	904	904	904	904	0
16	20241011	190600	21261537	904	904	904	904	0
17	20241011	190500	21261537	904	904	904	904	0
18	20241011	190400	21261537	904	904	904	904	0
19	20241011	190300	21261537	904	904	904	904	0
20	20241011	190200	21261537	904	904	904	904	0
21	20241011	190100	21261537	904	904	904	904	0
22	20241011	190000	21261537	904	904	904	904	0
23	20241011	185900	21261537	904	904	904	904	0
24	20241011	185800	21261537	904	904	904	904	0
25	20241011	185700	21261537	904	904	904	904	0
26	20241011	185600	21261537	904	904	904	904	0
27	20241011	185500	21261537	904	904	904	904	0
28	20241011	185400	21261537	904	904	904	904	0
29	20241011	185300	21261537	904	904	904	904	0
30	20241011	185200	21261537	904	904	904	904	0
31	20241011	185100	21261537	904	904	904	904	0
32	20241011	185000	21261537	904	904	904	904	400
33	20241011	184900	21261537	904	904	904	904	0
34	20241011	184800	21261537	904	904	904	904	0
35	20241011	184700	21261537	904	904	904	904	0
36	20241011	184600	21261537	904	904	904	904	0
37	20241011	184500	21261537	904	904	904	904	0
38	20241011	184400	21261537	904	904	904	904	0
39	20241011	184300	21261537	904	904	904	904	0
40	20241011	184200	21261537	904	904	904	904	0
41	20241011	184100	21261537	904	904	904	904	0
42	20241011	184000	21261537	904	904	904	904	0
43	20241011	183900	21261537	904	904	904	904	0
44	20241011	183800	21261537	904	904	904	904	0
45	20241011	183700	21261537	904	904	904	904	0
46	20241011	183600	21261537	904	904	904	904	0
47	20241011	183500	21261537	904	904	904	904	0
48	20241011	183400	21261537	904	904	904	904	0
49	20241011	183300	21261537	904	904	904	904	0
50	20241011	183200	21261537	904	904	904	904	0
51	20241011	183100	21261537	904	904	904	904	0
52	20241011	183000	21261537	904	904	904	904	0
53	20241011	182900	21261537	904	904	904	904	0
54	20241011	182800	21261537	904	904	904	904	0
55	20241011	182700	21261537	904	904	904	904	0
56	20241011	182600	21261537	904	904	904	904	0
57	20241011	182500	21261537	904	904	904	904	0
58	20241011	182400	21261537	904	904	904	904	0
59	20241011	182300	21261537	904	904	904	904	0
60	20241011	182200	21261537	904	904	904	904	0
61	20241011	182100	21261537	904	904	904	904	0
62	20241011	182000	21261537	904	904	904	904	400
63	20241011	181900	21261537	904	904	904	904	0
64	20241011	181800	21261537	904	904	904	904	0
65	20241011	181700	21261537	904	904	904	904	0
66	20241011	181600	21261537	904	904	904	904	0
67	20241011	181500	21261537	904	904	904	904	0
68	20241011	181400	21261537	904	904	904	904	0
69	20241011	181300	21261537	904	904	904	904	0
70	20241011	181200	21261537	904	904	904	904	0
71	20241011	181100	21261537	904	904	904	904	0
72	20241011	181000	21261537	904	904	904	904	0
73	20241011	180900	21261537	904	904	904	904	0
74	20241011	180800	21261537	904	904	904	904	0
75	20241011	180700	21261537	904	904	904	904	0
76	20241011	180600	21261537	904	904	904	904	0
77	20241011	180500	21261537	904	904	904	904	0
78	20241011	180400	21261537	904	904	904	904	0
79	20241011	180300	21261537	904	904	904	904	0
80	20241011	180200	21261537	904	904	904	904	0
81	20241011	180100	21261537	904	904	904	904	0
82	20241011	180000	21261537	904	904	904	904	0
83	20241011	175900	21261537	904	904	904	904	0
84	20241011	175800	21261537	904	904	904	904	0
85	20241011	175700	21261537	904	904	904	904	0
86	20241011	175600	21261537	904	904	904	904	0
87	20241011	175500	21261537	904	904	904	904	0
88	20241011	175400	21261537	904	904	904	904	0
89	20241011	175300	21261537	904	904	904	904	0
90	20241011	175200	21261537	904	904	904	904	0
91	20241011	175100	21261537	904	904	904	904	0
92	20241011	175000	21261537	904	904	904	904	400
93	20241011	174900	21261537	904	904	904	904	0
94	20241011	174800	21261537	904	904	904	904	0
95	20241011	174700	21261537	904	904	904	904	0
96	20241011	174600	21261537	904	904	904	904	0
97	20241011	174500	21261537	904	904	904	904	0
98	20241011	174400	21261537	904	904	904	904	0
99	20241011	174300	21261537	904	904	904	904	0
100	20241011	174200	21261537	904	904	904	904	0
101	20241011	174100	21261537	904	904	904	904	0
102	20241011	174000	21261537	904	904	904	904	0
103	20241011	173900	21261537	904	904	904	904	0
104	20241011	173800	21261537	904	904	904	904	0
105	20241011	173700	21261537	904	904	904	904	0
106	20241011	173600	21261537	904	904	904	904	0
107	20241011	173500	21261537	904	904	904	904	0
108	20241011	173400	21261537	904	904	904	904	0
109	20241011	173300	21261537	904	904	904	904	0
110	20241011	173200	21261537	904	904	904	904	0
111	20241011	173100	21261537	904	904	904	904	0
112	20241011	173000	21261537	904	904	904	904	0
113	20241011	172900	21261537	904	904	904	904	0
114	20241011	172800	21261537	904	904	904	904	0
115	20241011	172700	21261537	904	904	904	904	0
116	20241011	172600	21261537	904	904	904	904	0
117	20241011	172500	21261537	904	904	904	904	0
118	20241011	172400	21261537	904	904	904	904	0
119	20241011	172300	21261537	904	904	904	904	0
120	20241011	172200	21261537	904	904	904	904	0
121	20241011	172100	21261537	904	904	904	904	0
122	20241011	172000	21261537	904	904	904	904	400
123	20241011	171900	21261537	904	904	904	904	0
124	20241011	171800	21261537	904	904	904	904	0
125	20241011	171700	21261537	904	904	904	904	0
126	20241011	171600	21261537	904	904	904	904	0
127	20241011	171500	21261537	904	904	904	904	0
128	20241011	171400	21261537	904	904	904	904	0
129	20241011	171300	21261537	904	904	904	904	0
130	20241011	171200	21261537	904	904	904	904	0
131	20241011	171100	21261537	904	904	904	904	0
132	20241011	171000	21261537	904	904	904	904	0
133	20241011	170900	21261537	904	904	904	904	0
134	20241011	170800	21261537	904	904	904	904	0
135	20241011	170700	21261537	904	904	904	904	0
136	20241011	170600	21261537	904	904	904	904	0
137	20241011	170500	21261537	904	904	904	904	0
138	20241011	170400	21261537	904	904	904	904	0
139	20241011	170300	21261537	904	904	904	904	0
140	20241011	170200	21261537	904	904	904	904	0
141	20241011	170100	21261537	904	904	904	904	0
142	20241011	170000	21261537	904	904	904	904	0
143	20241011	165900	21261537	904	904	904	904	0
144	20241011	165800	21261537	904	904	904	904	0
145	20241011	165700	21261537	904	904	904	904	0
146	20241011	165600	21261537	904	904	904	904	0
147	20241011	165500	21261537	904	904	904	904	0
148	20241011	165400	21261537	904	904	904	904	0
149	20241011	165300	21261537	904	904	904	904	0
150	20241011	165200	21261537	904	904	904	904	0
151	20241011	165100	21261537	904	904	904	904	0
152	20241011	165000	21261537	904	904	904	904	400
153	20241011	164900	21261537	904	904	904	904	0
154	20241011	164800	21261537	904	904	904	904	0
155	20241011	164700	21261537	904	904	904	904	0
156	20241011	164600	21261537	904	904	904	904	0
157	20241011	164500	21261537	904	904	904	904	0
158	20241011	164400	21261537	904	904	904	904	0
159	20241011	164300	21261537	904	904	904	904	0
160	20241011	164200	21261537	904	904	904	904	0
161	20241011	164100	21261537	904	904	904	904	0
162	20241011	164000	21261537	904	904	904	904	0
163	20241011	163900	21261537	904	904	904	904	0
164	20241011	163800	21261537	904	904	904	904	0
165	20241011	163700	21261537	904	904	904	904	0
166	20241011	163600	21261537	904	904	904	904	0
167	20241011	163500	21261537	904	904	904	904	0
168	20241011	163400	21261537	904	904	904	904	0
169	20241011	163300	21261537	904	904	904	904	0
170	20241011	163200	21261537	904	904	904	904	0
171	20241011	163100	21261537	904	904	904	904	0
172	20241011	163000	21261537	904	904	904	904	0
173	20241011	162900	21261537	904	904	904	904	0
174	20241011	162800	21261537	904	904	904	904	0
175	20241011	162700	21261537	904	904	904	904	0
176	20241011	162600	21261537	904	904	904	904	0
177	20241011	162500	21261537	904	904	904	904	0
178	20241011	162400	21261537	904	904	904	904	0
179	20241011	162300	21261537	904	904	904	904	0
180	20241011	162200	21261537	904	904	904	904	0
181	20241011	162100	21261537	904	904	904	904	0
182	20241011	162000	21261537	904	904	904	904	400
183	20241011	161900	21261537	904	904	904	904	0
184	20241011	161800	21261537	904	904	904	904	0
185	20241011	161700	21261537	904	904	904	904	0
186	20241011	161600	21261537	904	904	904	904	0
187	20241011	161500	21261537	904	904	904	904	0
188	20241011	161400	21261537	904	904	904	904	0
189	20241011	161300	21261537	904	904	904	904	0
190	20241011	161200	21261537	904	904	904	904	0
191	20241011	161100	21261537	904	904	904	904	0
192	20241011	161000	21261537	904	904	904	904	0
193	20241011	160900	21261537	904	904	904	904	0
194	20241011	160800	21261537	904	904	904	904	0
195	20241011	160700	21261537	904	904	904	904	0
196	20241011	160600	21261537	904	904	904	904	0
197	20241011	160500	21261537	904	904	904	904	0
198	20241011	160400	21261537	904	904	904	904	0
199	20241011	160300	21261537	904	904	904	904	0
200	20241011	160200	21261537	904	904	904	904	0
201	20241011	160100	21261537	904	904	904	904	0
202	20241011	160000	21261537	904	904	904	904	0
203	20241011	155900	21261537	904	904	904	904	0
204	20241011	155800	21261537	904	904	904	904	0
205	20241011	155700	21261537	904	904	904	904	0
206	20241011	155600	21261537	904	904	904	904	0
207	20241011	155500	21261537	904	904	904	904	0
208	20241011	155400	21261537	904	904	904	904	0
209	20241011	155300	21261537	904	904	904	904	0
210	20241011	155200	21261537	904	904	904	904	0
211	20241011	155100	21261537	904	904	904	904	0
212	20241011	155000	21261537	904	904	904	904	400
213	20241011	154900	21261537	904	904	904	904	0
214	20241011	154800	21261537	904	904	904	904	0
215	20241011	154700	21261537	904	904	904	904	0
216	20241011	154600	21261537	904	904	904	904	0
217	20241011	154500	21261537	904	904	904	904	0
218	20241011	154400	21261537	904	904	904	904	0
219	20241011	154300	21261537	904	904	904	904	0
220	20241011	154200	21261537	904	904	904	904	0
221	20241011	154100	21261537	904	904	904	904	0
222	20241011	154000	21261537	904	904	904	904	0
223	20241011	153900	21261537	904	904	904	904	0
224	20241011	153800	21261537	904	904	904	904	0
225	20241011	153700	21261537	904	904	904	904	0
226	20241011	153600	21261537	904	904	904	904	0
227	20241011	153500	21261537	904	904	904	904	0
228	20241011	153400	21261537	904	904	904	904	0
229	20241011	153300	21261537	904	904	904	904	0
230	20241011	153200	21261537	904	904	904	904	0
231	20241011	153100	21261537	904	904	904	904	0
232	20241011	153000	21261537	904	904	904	904	400
233	20241011	152900	20899937	904	904	904	904	0
234	20241011	152800	20899937	904	904	904	904	0
235	20241011	152700	20899937	904	904	904	904	0
236	20241011	152600	20899937	904	904	904	904	0
237	20241011	152500	20899937	904	904	904	904	0
238	20241011	152400	20899937	904	904	904	904	0
239	20241011	152300	20899937	904	904	904	904	0
240	20241011	152200	20899937	904	904	904	904	0
241	20241011	152100	20899937	904	904	904	904	0
242	20241011	152000	20899937	904	904	904	904	0
243	20241011	151900	20899937	904	904	904	904	0
244	20241011	151800	20899937	904	904	904	904	0
245	20241011	151700	20899937	904	904	904	904	0
246	20241011	151600	20899937	904	904	904	904	0
247	20241011	151500	20899937	904	904	904	904	0
248	20241011	151400	20899937	904	904	904	904	0
249	20241011	151300	20899937	904	904	904	904	0
250	20241011	151200	20899937	904	904	904	904	0
251	20241011	151100	20899937	904	904	904	904	0
252	20241011	151000	20899937	904	904	904	904	0
253	20241011	150900	20899937	904	904	904	904	0
254	20241011	150800	20899937	904	904	904	904	0
255	20241011	150700	20899937	904	904	904	904	0
256	20241011	150600	20899937	904	904	904	904	0
257	20241011	150500	20899937	904	904	904	904	0
258	20241011	150400	20899937	904	904	904	904	0
259	20241011	150300	20899937	904	904	904	904	0
260	20241011	150200	20899937	904	904	904	904	0
261	20241011	150100	20899937	904	904	904	904	0
262	20241011	150000	20899937	904	904	904	904	0
263	20241011	145900	20899937	904	904	904	904	0
264	20241011	145800	20899937	904	904	904	904	55
265	20241011	145700	20850217	904	904	904	904	0
266	20241011	145600	20850217	904	904	904	904	0
267	20241011	145500	20850217	904	904	904	904	10
268	20241011	145400	20841177	900	900	900	900	0
269	20241011	145300	20841177	900	900	900	900	0
270	20241011	145200	20841177	900	900	900	900	0
271	20241011	145100	20841177	900	900	900	900	0
272	20241011	145000	20841177	900	900	900	900	0
273	20241011	144900	20841177	900	900	900	900	0
274	20241011	144800	20841177	900	900	900	900	0
275	20241011	144700	20841177	900	900	900	900	0
276	20241011	144600	20841177	900	900	900	900	0
277	20241011	144500	20841177	900	900	900	900	0
278	20241011	144400	20841177	900	900	900	900	0
279	20241011	144300	20841177	900	900	900	900	0
280	20241011	144200	20841177	900	900	900	900	0
281	20241011	144100	20841177	900	900	900	900	0
282	20241011	144000	20841177	900	900	900	900	0
283	20241011	143900	20841177	900	900	900	900	0
284	20241011	143800	20841177	900	900	900	900	0
285	20241011	143700	20841177	900	900	900	900	0
286	20241011	143600	20841177	900	900	900	900	0
287	20241011	143500	20841177	900	900	900	900	0
288	20241011	143400	20841177	900	900	900	900	0
289	20241011	143300	20841177	900	900	900	900	0
290	20241011	143200	20841177	900	900	900	900	0
291	20241011	143100	20841177	900	900	900	900	0
292	20241011	143000	20841177	900	900	900	900	0
293	20241011	142900	20841177	900	900	900	900	0
294	20241011	142800	20841177	900	900	900	900	0
295	20241011	142700	20841177	900	900	900	900	0
296	20241011	142600	20841177	900	900	900	900	0
297	20241011	142500	20841177	900	900	900	900	0
298	20241011	142400	20841177	900	900	900	900	0
299	20241011	142300	20841177	900	900	900	900	500
300	20241011	142200	20391177	900	900	900	900	0
301	20241011	142100	20391177	900	900	900	900	0
302	20241011	142000	20391177	900	900	900	900	0
303	20241011	141900	20391177	900	900	900	900	0
304	20241011	141800	20391177	900	900	900	900	0
305	20241011	141700	20391177	900	900	900	900	0
306	20241011	141600	20391177	900	900	900	900	0
307	20241011	141500	20391177	900	900	900	900	0
308	20241011	141400	20391177	900	900	900	900	0
309	20241011	141300	20391177	900	900	900	900	0
310	20241011	141200	20391177	900	900	900	900	0
311	20241011	141100	20391177	900	900	900	900	0
312	20241011	141000	20391177	900	900	900	900	0
313	20241011	140900	20391177	900	900	900	900	0
314	20241011	140800	20391177	900	900	900	900	0
315	20241011	140700	20391177	900	900	900	900	0
316	20241011	140600	20391177	900	900	900	900	0
317	20241011	140500	20391177	900	900	900	900	0
318	20241011	140400	20391177	900	900	900	900	0
319	20241011	140300	20391177	900	900	900	900	0
320	20241011	140200	20391177	900	900	900	900	10
321	20241011	140100	20382177	900	900	900	900	1
322	20241011	140000	20381277	904	904	904	904	0
323	20241011	135900	20381277	904	904	904	904	1
324	20241011	135800	20380373	900	900	900	900	0
325	20241011	135700	20380373	900	900	900	900	0
326	20241011	135600	20380373	900	900	900	900	520
327	20241011	135500	19912373	904	904	904	904	0
328	20241011	135400	19912373	904	904	904	904	0
329	20241011	135300	19912373	904	904	904	904	0
330	20241011	135200	19912373	904	904	904	904	0
331	20241011	135100	19912373	904	904	904	904	0
332	20241011	135000	19912373	904	904	904	904	0
333	20241011	134900	19912373	904	904	904	904	0
334	20241011	134800	19912373	904	904	904	904	0
335	20241011	134700	19912373	904	904	904	904	0
336	20241011	134600	19912373	904	904	904	904	1
337	20241011	134500	19911469	900	900	900	900	0
338	20241011	134400	19911469	900	900	900	900	0
339	20241011	134300	19911469	900	900	900	900	0
340	20241011	134200	19911469	900	900	900	900	0
341	20241011	134100	19911469	900	900	900	900	0
342	20241011	134000	19911469	900	900	900	900	0
343	20241011	133900	19911469	900	900	900	900	0
344	20241011	133800	19911469	900	900	900	900	0
345	20241011	133700	19911469	900	900	900	900	0
346	20241011	133600	19911469	900	900	900	900	0
347	20241011	133500	19911469	900	900	900	900	0
348	20241011	133400	19911469	900	900	900	900	0
349	20241011	133300	19911469	900	900	900	900	0
350	20241011	133200	19911469	900	900	900	900	0
351	20241011	133100	19911469	900	900	900	900	0
352	20241011	133000	19911469	900	900	900	900	300
353	20241011	132900	19641469	900	900	900	900	0
354	20241011	132800	19641469	900	900	900	900	0
355	20241011	132700	19641469	900	900	900	900	0
356	20241011	132600	19641469	900	900	900	900	0
357	20241011	132500	19641469	900	900	900	900	0
358	20241011	132400	19641469	900	900	900	900	0
359	20241011	132300	19641469	900	900	900	900	0
360	20241011	132200	19641469	900	900	900	900	132
361	20241011	132100	19522669	900	900	900	900	0
362	20241011	132000	19522669	900	900	900	900	0
363	20241011	131900	19522669	900	900	900	900	0
364	20241011	131800	19522669	900	900	900	900	0
365	20241011	131700	19522669	900	900	900	900	0
366	20241011	131600	19522669	900	900	900	900	0
367	20241011	131500	19522669	900	900	900	900	0
368	20241011	131400	19522669	900	900	900	900	0
369	20241011	131300	19522669	900	900	900	900	150
370	20241011	131200	19387669	906	906	906	906	0
371	20241011	131100	19387669	906	906	906	906	0
372	20241011	131000	19387669	906	906	906	906	0
373	20241011	130900	19387669	906	906	906	906	0
374	20241011	130800	19387669	906	906	906	906	0
375	20241011	130700	19387669	906	906	906	906	0
376	20241011	130600	19387669	906	906	906	906	0
377	20241011	130500	19387669	906	906	906	906	0
378	20241011	130400	19387669	906	906	906	906	0
379	20241011	130300	19387669	906	906	906	906	0
380	20241011	130200	19387669	906	906	906	906	0
381	20241011	130100	19387669	906	906	906	906	0
382	20241011	130000	19387669	906	906	906	906	0
383	20241011	125900	19387669	906	906	906	906	0
384	20241011	125800	19387669	906	906	906	906	0
385	20241011	125700	19387669	906	906	906	906	0
386	20241011	125600	19387669	906	906	906	906	0
387	20241011	125500	19387669	906	906	906	906	0
388	20241011	125400	19387669	906	906	906	906	0
389	20241011	125300	19387669	906	906	906	906	0
390	20241011	125200	19387669	906	906	906	906	0
391	20241011	125100	19387669	906	906	906	906	0
392	20241011	125000	19387669	906	906	906	906	0
393	20241011	124900	19387669	906	906	906	906	0
394	20241011	124800	19387669	906	906	906	906	0
395	20241011	124700	19387669	906	906	906	906	0
396	20241011	124600	19387669	906	906	906	906	0
397	20241011	124500	19387669	906	906	906	906	0
398	20241011	124400	19387669	906	906	906	906	0
399	20241011	124300	19387669	906	906	906	906	0
400	20241011	124200	19387669	906	906	906	906	0
401	20241011	124100	19387669	906	906	906	906	0
402	20241011	124000	19387669	906	906	906	906	0
403	20241011	123900	19387669	906	906	906	906	0
404	20241011	123800	19387669	906	906	906	906	0
405	20241011	123700	19387669	906	906	906	906	0
406	20241011	123600	19387669	906	906	906	906	0
407	20241011	123500	19387669	906	906	906	906	0
408	20241011	123400	19387669	906	906	906	906	0
409	20241011	123300	19387669	906	906	906	906	0
410	20241011	123200	19387669	906	906	906	906	0
411	20241011	123100	19387669	906	906	906	906	0
412	20241011	123000	19387669	906	906	906	906	0
413	20241011	122900	19387669	906	906	906	906	0
414	20241011	122800	19387669	906	906	906	906	0
415	20241011	122700	19387669	906	906	906	906	0
416	20241011	122600	19387669	906	906	906	906	0
417	20241011	122500	19387669	906	906	906	906	0
418	20241011	122400	19387669	906	906	906	906	0
419	20241011	122300	19387669	906	906	906	906	0
420	20241011	122200	19387669	906	906	906	906	0
421	20241011	122100	19387669	906	906	906	906	0
422	20241011	122000	19387669	906	906	906	906	0
423	20241011	121900	19387669	906	906	906	906	0
424	20241011	121800	19387669	906	906	906	906	0
425	20241011	121700	19387669	906	906	906	906	0
426	20241011	121600	19387669	906	906	906	906	0
427	20241011	121500	19387669	906	906	906	906	0
428	20241011	121400	19387669	906	906	906	906	4349
429	20241011	121300	15447475	907	907	907	907	0
430	20241011	121200	15447475	907	907	907	907	0
431	20241011	121100	15447475	907	907	907	907	0
432	20241011	121000	15447475	907	907	907	907	0
433	20241011	120900	15447475	907	907	907	907	0
434	20241011	120800	15447475	907	907	907	907	0
435	20241011	120700	15447475	907	907	907	907	0
436	20241011	120600	15447475	907	907	907	907	0
437	20241011	120500	15447475	907	907	907	907	0
438	20241011	120400	15447475	907	907	907	907	0
439	20241011	120300	15447475	907	907	907	907	0
440	20241011	120200	15447475	907	907	907	907	0
441	20241011	120100	15447475	907	907	907	907	0
442	20241011	120000	15447475	907	907	907	907	0
443	20241011	115900	15447475	907	907	907	907	0
444	20241011	115800	15447475	907	907	907	907	0
445	20241011	115700	15447475	907	907	907	907	1
446	20241011	115600	15446568	906	906	906	906	0
447	20241011	115500	15446568	906	906	906	906	7
448	20241011	115400	15440226	906	906	906	906	644
449	20241011	115300	14856762	906	906	906	906	0
450	20241011	115200	14856762	906	906	906	906	0
451	20241011	115100	14856762	906	906	906	906	0
452	20241011	115000	14856762	906	906	906	906	551
453	20241011	114900	14357556	906	906	906	906	0
454	20241011	114800	14357556	906	906	906	906	0
455	20241011	114700	14357556	906	906	906	906	0
456	20241011	114600	14357556	906	906	906	906	0
457	20241011	114500	14357556	906	906	906	906	0
458	20241011	114400	14357556	906	906	906	906	0
459	20241011	114300	14357556	906	906	906	906	0
460	20241011	114200	14357556	906	906	906	906	0
461	20241011	114100	14357556	906	906	906	906	0
462	20241011	114000	14357556	906	906	906	906	0
463	20241011	113900	14357556	906	906	906	906	4
464	20241011	113800	14353932	906	906	906	906	0
465	20241011	113700	14353932	906	906	906	906	0
466	20241011	113600	14353932	906	906	906	906	1
467	20241011	113500	14353026	900	900	900	900	0
468	20241011	113400	14353026	900	901	901	900	2
469	20241011	113300	14351225	907	907	907	907	0
470	20241011	113200	14351225	907	907	907	907	0
471	20241011	113100	14351225	907	907	907	907	0
472	20241011	113000	14351225	907	907	907	907	1
473	20241011	112900	14350318	909	909	909	909	0
474	20241011	112800	14350318	909	909	909	909	0
475	20241011	112700	14350318	909	909	909	909	0
476	20241011	112600	14350318	909	909	909	909	0
477	20241011	112500	14350318	909	909	909	909	0
478	20241011	112400	14350318	909	909	909	909	0
479	20241011	112300	14350318	909	909	909	909	0
480	20241011	112200	14350318	909	909	909	909	0
481	20241011	112100	14350318	909	909	909	909	0
482	20241011	112000	14350318	909	909	909	909	0
483	20241011	111900	14350318	909	909	909	909	0
484	20241011	111800	14350318	909	909	909	909	0
485	20241011	111700	14350318	909	909	909	909	0
486	20241011	111600	14350318	909	909	909	909	0
487	20241011	111500	14350318	909	909	909	909	0
488	20241011	111400	14350318	909	909	909	909	0
489	20241011	111300	14350318	909	909	909	909	0
490	20241011	111200	14350318	909	909	909	909	0
491	20241011	111100	14350318	909	909	909	909	0
492	20241011	111000	14350318	909	909	909	909	0
493	20241011	110900	14350318	909	909	909	909	0
494	20241011	110800	14350318	909	909	909	909	0
495	20241011	110700	14350318	909	907	909	907	600
496	20241011	110600	13805367	907	907	907	907	700
497	20241011	110500	13170467	907	907	907	907	0
498	20241011	110400	13170467	907	904	907	904	2000
499	20241011	110300	11356866	904	904	904	904	0
500	20241011	110200	11356866	904	904	904	904	0
501	20241011	110100	11356866	904	904	904	904	2236
502	20241011	110000	9335522	903	903	903	903	0
503	20241011	105900	9335522	903	903	903	903	400
504	20241011	105800	8974322	900	900	900	900	0
505	20241011	105700	8974322	900	900	900	900	0
506	20241011	105600	8974322	900	900	900	900	0
507	20241011	105500	8974322	900	900	900	900	503
508	20241011	105400	8521622	901	901	901	901	0
509	20241011	105300	8521622	901	901	901	901	0
510	20241011	105200	8521622	901	901	901	901	0
511	20241011	105100	8521622	901	901	901	901	170
512	20241011	105000	8368452	903	903	903	903	0
513	20241011	104900	8368452	903	903	903	903	0
514	20241011	104800	8368452	903	903	903	903	0
515	20241011	104700	8368452	903	903	903	903	0
516	20241011	104600	8368452	903	903	903	903	0
517	20241011	104500	8368452	903	903	903	903	0
518	20241011	104400	8368452	903	903	903	903	0
519	20241011	104300	8368452	903	903	903	903	0
520	20241011	104200	8368452	903	903	903	903	0
521	20241011	104100	8368452	903	903	903	903	0
522	20241011	104000	8368452	903	903	903	903	0
523	20241011	103900	8368452	903	903	903	903	0
524	20241011	103800	8368452	903	903	903	903	0
525	20241011	103700	8368452	903	903	903	903	0
526	20241011	103600	8368452	903	903	903	903	0
527	20241011	103500	8368452	903	903	903	903	0
528	20241011	103400	8368452	903	903	903	903	0
529	20241011	103300	8368452	903	903	903	903	0
530	20241011	103200	8368452	903	903	903	903	0
531	20241011	103100	8368452	903	903	903	903	0
532	20241011	103000	8368452	903	903	903	903	0
533	20241011	102900	8368452	903	903	903	903	0
534	20241011	102800	8368452	903	903	903	903	0
535	20241011	102700	8368452	903	903	903	903	0
536	20241011	102600	8368452	903	903	903	903	2
537	20241011	102500	8366646	903	903	903	903	0
538	20241011	102400	8366646	903	903	903	903	0
539	20241011	102300	8366646	903	903	903	903	0
540	20241011	102200	8366646	903	903	903	903	0
541	20241011	102100	8366646	903	903	903	903	0
542	20241011	102000	8366646	903	903	903	903	0
543	20241011	101900	8366646	903	903	903	903	1
544	20241011	101800	8365743	900	900	900	900	0
545	20241011	101700	8365743	900	900	900	900	0
546	20241011	101600	8365743	900	900	900	900	0
547	20241011	101500	8365743	900	900	900	900	0
548	20241011	101400	8365743	900	900	900	900	0
549	20241011	101300	8365743	900	900	900	900	0
550	20241011	101200	8365743	900	900	900	900	0
551	20241011	101100	8365743	900	900	900	900	0
552	20241011	101000	8365743	900	900	900	900	0
553	20241011	100900	8365743	900	900	900	900	0
554	20241011	100800	8365743	900	900	900	900	0
555	20241011	100700	8365743	900	900	900	900	0
556	20241011	100600	8365743	900	900	900	900	0
557	20241011	100500	8365743	900	900	900	900	0
558	20241011	100400	8365743	900	900	900	900	0
559	20241011	100300	8365743	900	900	900	900	0
560	20241011	100200	8365743	900	900	900	900	0
561	20241011	100100	8365743	900	900	900	900	0
562	20241011	100000	8365743	900	900	900	900	0
563	20241011	095900	8365743	900	900	900	900	0
564	20241011	095800	8365743	900	900	900	900	0
565	20241011	095700	8365743	900	900	900	900	0
566	20241011	095600	8365743	900	900	900	900	84
567	20241011	095500	8290143	900	900	900	900	0
568	20241011	095400	8290143	900	900	900	900	0
569	20241011	095300	8290143	900	900	900	900	0
570	20241011	095200	8290143	900	900	900	900	8600
571	20241011	095100	550143	898	898	898	898	0
572	20241011	095000	550143	898	898	898	898	0
573	20241011	094900	550143	898	898	898	898	0
574	20241011	094800	550143	898	898	898	898	0
575	20241011	094700	550143	898	898	898	898	0
576	20241011	094600	550143	898	898	898	898	0
577	20241011	094500	550143	898	898	898	898	300
578	20241011	094400	280743	904	904	904	904	0
579	20241011	094300	280743	904	904	904	904	0
580	20241011	094200	280743	904	904	904	904	5
581	20241011	094100	276223	904	904	904	904	0
582	20241011	094000	276223	904	904	904	904	0
583	20241011	093900	276223	904	904	904	904	0
584	20241011	093800	276223	904	904	904	904	0
585	20241011	093700	276223	904	904	904	904	50
586	20241011	093600	231023	904	904	904	904	0
587	20241011	093500	231023	904	904	904	904	0
588	20241011	093400	231023	904	904	904	904	0
589	20241011	093300	231023	904	904	904	904	0
590	20241011	093200	231023	904	904	904	904	0
591	20241011	093100	231023	904	904	904	904	0
592	20241011	093000	231023	904	904	904	904	0
593	20241011	092900	231023	904	904	904	904	0
594	20241011	092800	231023	904	904	904	904	0
595	20241011	092700	231023	904	904	904	904	0
596	20241011	092600	231023	904	904	904	904	0
597	20241011	092500	231023	904	904	904	904	0
598	20241011	092400	231023	904	904	904	904	0
599	20241011	092300	231023	904	904	904	904	0
600	20241011	092200	231023	904	904	904	904	0
601	20241011	092100	231023	904	904	904	904	10
602	20241011	092000	221983	898	898	898	898	0
603	20241011	091900	221983	898	898	898	898	1
604	20241011	091800	221085	898	898	898	898	0
605	20241011	091700	221085	898	898	898	898	0
606	20241011	091600	221085	898	898	898	898	0
607	20241011	091500	221085	898	898	898	898	0
608	20241011	091400	221085	898	898	898	898	0
609	20241011	091300	221085	898	898	898	898	0
610	20241011	091200	221085	898	898	898	898	0
611	20241011	091100	221085	898	898	898	898	0
612	20241011	091000	221085	898	903	903	898	235
613	20241011	090900	9976	906	906	906	906	1
614	20241011	090800	9070	907	907	907	907	10
615	20241011	090700	0	904	904	904	904	0
616	20241011	090600	0	904	904	904	904	0
617	20241011	090500	0	904	904	904	904	0
618	20241011	090400	0	904	904	904	904	0
619	20241011	090300	0	904	904	904	904	0
620	20241011	090200	0	904	904	904	904	0
621	20241011	090100	0	904	904	904	904	0
622	20241011	090000	0	904	904	904	904	0