KissMeData/011370/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185700	16529802	809	809	809	809	696
3	20241014	185600	16529802	809	809	809	809	0
4	20241014	185500	16529802	809	809	809	809	0
5	20241014	185400	16529802	809	809	809	809	0
6	20241014	185300	16529802	809	809	809	809	0
7	20241014	185200	16529802	809	809	809	809	0
8	20241014	185100	16529802	809	809	809	809	0
9	20241014	185000	16529802	809	809	809	809	0
10	20241014	184900	16529802	809	809	809	809	0
11	20241014	184800	16529802	809	809	809	809	0
12	20241014	184700	16529802	809	809	809	809	0
13	20241014	184600	16529802	809	809	809	809	0
14	20241014	184500	16529802	809	809	809	809	0
15	20241014	184400	16529802	809	809	809	809	0
16	20241014	184300	16529802	809	809	809	809	0
17	20241014	184200	16529802	809	809	809	809	0
18	20241014	184100	16529802	809	809	809	809	0
19	20241014	184000	16529802	809	809	809	809	0
20	20241014	183900	16529802	809	809	809	809	0
21	20241014	183800	16529802	809	809	809	809	0
22	20241014	183700	16529802	809	809	809	809	0
23	20241014	183600	16529802	809	809	809	809	0
24	20241014	183500	16529802	809	809	809	809	0
25	20241014	183400	16529802	809	809	809	809	0
26	20241014	183300	16529802	809	809	809	809	0
27	20241014	183200	16529802	809	809	809	809	0
28	20241014	183100	16529802	809	809	809	809	0
29	20241014	183000	16529802	809	809	809	809	0
30	20241014	182900	16529802	809	809	809	809	0
31	20241014	182800	16529802	809	809	809	809	0
32	20241014	182700	16529802	809	809	809	809	696
33	20241014	182600	16529802	809	809	809	809	0
34	20241014	182500	16529802	809	809	809	809	0
35	20241014	182400	16529802	809	809	809	809	0
36	20241014	182300	16529802	809	809	809	809	0
37	20241014	182200	16529802	809	809	809	809	0
38	20241014	182100	16529802	809	809	809	809	0
39	20241014	182000	16529802	809	809	809	809	0
40	20241014	181900	16529802	809	809	809	809	0
41	20241014	181800	16529802	809	809	809	809	0
42	20241014	181700	16529802	809	809	809	809	0
43	20241014	181600	16529802	809	809	809	809	0
44	20241014	181500	16529802	809	809	809	809	0
45	20241014	181400	16529802	809	809	809	809	0
46	20241014	181300	16529802	809	809	809	809	0
47	20241014	181200	16529802	809	809	809	809	0
48	20241014	181100	16529802	809	809	809	809	0
49	20241014	181000	16529802	809	809	809	809	0
50	20241014	180900	16529802	809	809	809	809	0
51	20241014	180800	16529802	809	809	809	809	0
52	20241014	180700	16529802	809	809	809	809	0
53	20241014	180600	16529802	809	809	809	809	0
54	20241014	180500	16529802	809	809	809	809	0
55	20241014	180400	16529802	809	809	809	809	0
56	20241014	180300	16529802	809	809	809	809	0
57	20241014	180200	16529802	809	809	809	809	0
58	20241014	180100	16529802	809	809	809	809	0
59	20241014	180000	16529802	809	809	809	809	0
60	20241014	175900	16529802	809	809	809	809	0
61	20241014	175800	16529802	809	809	809	809	0
62	20241014	175700	16529802	809	809	809	809	696
63	20241014	175600	16529802	809	809	809	809	0
64	20241014	175500	16529802	809	809	809	809	0
65	20241014	175400	16529802	809	809	809	809	0
66	20241014	175300	16529802	809	809	809	809	0
67	20241014	175200	16529802	809	809	809	809	0
68	20241014	175100	16529802	809	809	809	809	0
69	20241014	175000	16529802	809	809	809	809	0
70	20241014	174900	16529802	809	809	809	809	0
71	20241014	174800	16529802	809	809	809	809	0
72	20241014	174700	16529802	809	809	809	809	0
73	20241014	174600	16529802	809	809	809	809	0
74	20241014	174500	16529802	809	809	809	809	0
75	20241014	174400	16529802	809	809	809	809	0
76	20241014	174300	16529802	809	809	809	809	0
77	20241014	174200	16529802	809	809	809	809	0
78	20241014	174100	16529802	809	809	809	809	0
79	20241014	174000	16529802	809	809	809	809	0
80	20241014	173900	16529802	809	809	809	809	0
81	20241014	173800	16529802	809	809	809	809	0
82	20241014	173700	16529802	809	809	809	809	0
83	20241014	173600	16529802	809	809	809	809	0
84	20241014	173500	16529802	809	809	809	809	0
85	20241014	173400	16529802	809	809	809	809	0
86	20241014	173300	16529802	809	809	809	809	0
87	20241014	173200	16529802	809	809	809	809	0
88	20241014	173100	16529802	809	809	809	809	0
89	20241014	173000	16529802	809	809	809	809	0
90	20241014	172900	16529802	809	809	809	809	0
91	20241014	172800	16529802	809	809	809	809	0
92	20241014	172700	16529802	809	809	809	809	696
93	20241014	172600	16529802	809	809	809	809	0
94	20241014	172500	16529802	809	809	809	809	0
95	20241014	172400	16529802	809	809	809	809	0
96	20241014	172300	16529802	809	809	809	809	0
97	20241014	172200	16529802	809	809	809	809	0
98	20241014	172100	16529802	809	809	809	809	0
99	20241014	172000	16529802	809	809	809	809	0
100	20241014	171900	16529802	809	809	809	809	0
101	20241014	171800	16529802	809	809	809	809	0
102	20241014	171700	16529802	809	809	809	809	0
103	20241014	171600	16529802	809	809	809	809	0
104	20241014	171500	16529802	809	809	809	809	0
105	20241014	171400	16529802	809	809	809	809	0
106	20241014	171300	16529802	809	809	809	809	0
107	20241014	171200	16529802	809	809	809	809	0
108	20241014	171100	16529802	809	809	809	809	0
109	20241014	171000	16529802	809	809	809	809	0
110	20241014	170900	16529802	809	809	809	809	0
111	20241014	170800	16529802	809	809	809	809	0
112	20241014	170700	16529802	809	809	809	809	0
113	20241014	170600	16529802	809	809	809	809	0
114	20241014	170500	16529802	809	809	809	809	0
115	20241014	170400	16529802	809	809	809	809	0
116	20241014	170300	16529802	809	809	809	809	0
117	20241014	170200	16529802	809	809	809	809	0
118	20241014	170100	16529802	809	809	809	809	0
119	20241014	170000	16529802	809	809	809	809	0
120	20241014	165900	16529802	809	809	809	809	0
121	20241014	165800	16529802	809	809	809	809	0
122	20241014	165700	16529802	809	809	809	809	696
123	20241014	165600	16529802	809	809	809	809	0
124	20241014	165500	16529802	809	809	809	809	0
125	20241014	165400	16529802	809	809	809	809	0
126	20241014	165300	16529802	809	809	809	809	0
127	20241014	165200	16529802	809	809	809	809	0
128	20241014	165100	16529802	809	809	809	809	0
129	20241014	165000	16529802	809	809	809	809	0
130	20241014	164900	16529802	809	809	809	809	0
131	20241014	164800	16529802	809	809	809	809	0
132	20241014	164700	16529802	809	809	809	809	0
133	20241014	164600	16529802	809	809	809	809	0
134	20241014	164500	16529802	809	809	809	809	0
135	20241014	164400	16529802	809	809	809	809	0
136	20241014	164300	16529802	809	809	809	809	0
137	20241014	164200	16529802	809	809	809	809	0
138	20241014	164100	16529802	809	809	809	809	0
139	20241014	164000	16529802	809	809	809	809	0
140	20241014	163900	16529802	809	809	809	809	0
141	20241014	163800	16529802	809	809	809	809	0
142	20241014	163700	16529802	809	809	809	809	0
143	20241014	163600	16529802	809	809	809	809	0
144	20241014	163500	16529802	809	809	809	809	0
145	20241014	163400	16529802	809	809	809	809	0
146	20241014	163300	16529802	809	809	809	809	0
147	20241014	163200	16529802	809	809	809	809	0
148	20241014	163100	16529802	809	809	809	809	0
149	20241014	163000	16529802	809	809	809	809	0
150	20241014	162900	16529802	809	809	809	809	0
151	20241014	162800	16529802	809	809	809	809	0
152	20241014	162700	16529802	809	809	809	809	696
153	20241014	162600	16529802	809	809	809	809	0
154	20241014	162500	16529802	809	809	809	809	0
155	20241014	162400	16529802	809	809	809	809	0
156	20241014	162300	16529802	809	809	809	809	0
157	20241014	162200	16529802	809	809	809	809	0
158	20241014	162100	16529802	809	809	809	809	0
159	20241014	162000	16529802	809	809	809	809	0
160	20241014	161900	16529802	809	809	809	809	0
161	20241014	161800	16529802	809	809	809	809	0
162	20241014	161700	16529802	809	809	809	809	0
163	20241014	161600	16529802	809	809	809	809	0
164	20241014	161500	16529802	809	809	809	809	0
165	20241014	161400	16529802	809	809	809	809	0
166	20241014	161300	16529802	809	809	809	809	0
167	20241014	161200	16529802	809	809	809	809	0
168	20241014	161100	16529802	809	809	809	809	0
169	20241014	161000	16529802	809	809	809	809	0
170	20241014	160900	16529802	809	809	809	809	0
171	20241014	160800	16529802	809	809	809	809	0
172	20241014	160700	16529802	809	809	809	809	0
173	20241014	160600	16529802	809	809	809	809	0
174	20241014	160500	16529802	809	809	809	809	0
175	20241014	160400	16529802	809	809	809	809	0
176	20241014	160300	16529802	809	809	809	809	0
177	20241014	160200	16529802	809	809	809	809	0
178	20241014	160100	16529802	809	809	809	809	0
179	20241014	160000	16529802	809	809	809	809	0
180	20241014	155900	16529802	809	809	809	809	0
181	20241014	155800	16529802	809	809	809	809	0
182	20241014	155700	16529802	809	809	809	809	696
183	20241014	155600	16529802	809	809	809	809	0
184	20241014	155500	16529802	809	809	809	809	0
185	20241014	155400	16529802	809	809	809	809	0
186	20241014	155300	16529802	809	809	809	809	0
187	20241014	155200	16529802	809	809	809	809	0
188	20241014	155100	16529802	809	809	809	809	0
189	20241014	155000	16529802	809	809	809	809	0
190	20241014	154900	16529802	809	809	809	809	0
191	20241014	154800	16529802	809	809	809	809	0
192	20241014	154700	16529802	809	809	809	809	0
193	20241014	154600	16529802	809	809	809	809	0
194	20241014	154500	16529802	809	809	809	809	0
195	20241014	154400	16529802	809	809	809	809	0
196	20241014	154300	16529802	809	809	809	809	0
197	20241014	154200	16529802	809	809	809	809	0
198	20241014	154100	16529802	809	809	809	809	0
199	20241014	154000	16529802	809	809	809	809	0
200	20241014	153900	16529802	809	809	809	809	0
201	20241014	153800	16529802	809	809	809	809	0
202	20241014	153700	16529802	809	809	809	809	0
203	20241014	153600	16529802	809	809	809	809	0
204	20241014	153500	16529802	809	809	809	809	0
205	20241014	153400	16529802	809	809	809	809	0
206	20241014	153300	16529802	809	809	809	809	0
207	20241014	153200	16529802	809	809	809	809	0
208	20241014	153100	16529802	809	809	809	809	0
209	20241014	153000	16529802	809	809	809	809	696
210	20241014	152900	15966738	811	811	811	811	0
211	20241014	152800	15966738	811	811	811	811	0
212	20241014	152700	15966738	811	811	811	811	0
213	20241014	152600	15966738	811	811	811	811	0
214	20241014	152500	15966738	811	811	811	811	0
215	20241014	152400	15966738	811	811	811	811	0
216	20241014	152300	15966738	811	811	811	811	0
217	20241014	152200	15966738	811	811	811	811	0
218	20241014	152100	15966738	811	811	811	811	0
219	20241014	152000	15966738	811	811	811	811	0
220	20241014	151900	15966738	811	811	811	811	0
221	20241014	151800	15966738	811	811	811	811	0
222	20241014	151700	15966738	811	811	811	811	18
223	20241014	151600	15952140	811	811	811	811	0
224	20241014	151500	15952140	811	811	811	811	0
225	20241014	151400	15952140	811	811	811	811	0
226	20241014	151300	15952140	811	811	811	811	0
227	20241014	151200	15952140	811	811	811	811	0
228	20241014	151100	15952140	811	811	811	811	0
229	20241014	151000	15952140	811	811	811	811	0
230	20241014	150900	15952140	811	811	811	811	0
231	20241014	150800	15952140	811	811	811	811	200
232	20241014	150700	15789940	812	812	812	812	0
233	20241014	150600	15789940	812	812	812	812	0
234	20241014	150500	15789940	812	812	812	812	0
235	20241014	150400	15789940	812	812	812	812	0
236	20241014	150300	15789940	812	812	812	812	0
237	20241014	150200	15789940	812	812	812	812	0
238	20241014	150100	15789940	812	812	812	812	0
239	20241014	150000	15789940	812	812	812	812	0
240	20241014	145900	15789940	812	812	812	812	1
241	20241014	145800	15789128	811	811	811	811	0
242	20241014	145700	15789128	811	811	811	811	0
243	20241014	145600	15789128	811	811	811	811	0
244	20241014	145500	15789128	811	811	811	811	0
245	20241014	145400	15789128	811	811	811	811	0
246	20241014	145300	15789128	811	811	811	811	0
247	20241014	145200	15789128	811	811	811	811	0
248	20241014	145100	15789128	811	811	811	811	0
249	20241014	145000	15789128	811	811	811	811	0
250	20241014	144900	15789128	811	811	811	811	0
251	20241014	144800	15789128	811	811	811	811	0
252	20241014	144700	15789128	811	811	811	811	0
253	20241014	144600	15789128	811	811	811	811	0
254	20241014	144500	15789128	811	811	811	811	1
255	20241014	144400	15788317	811	811	811	811	0
256	20241014	144300	15788317	811	811	811	811	0
257	20241014	144200	15788317	811	811	811	811	0
258	20241014	144100	15788317	811	811	811	811	0
259	20241014	144000	15788317	811	811	811	811	0
260	20241014	143900	15788317	811	811	811	811	0
261	20241014	143800	15788317	811	811	811	811	0
262	20241014	143700	15788317	811	809	811	809	1332
263	20241014	143600	14709793	810	810	810	810	0
264	20241014	143500	14709793	810	810	810	810	1
265	20241014	143400	14708983	810	811	811	810	3609
266	20241014	143300	11782093	810	810	810	810	0
267	20241014	143200	11782093	810	810	810	810	0
268	20241014	143100	11782093	810	810	810	810	0
269	20241014	143000	11782093	810	810	810	810	0
270	20241014	142900	11782093	810	810	810	810	100
271	20241014	142800	11701093	809	809	809	809	0
272	20241014	142700	11701093	809	809	809	809	0
273	20241014	142600	11701093	809	810	810	809	1293
274	20241014	142500	10654391	810	810	810	810	0
275	20241014	142400	10654391	810	810	810	810	0
276	20241014	142300	10654391	810	810	810	810	0
277	20241014	142200	10654391	810	810	810	810	0
278	20241014	142100	10654391	810	810	810	810	0
279	20241014	142000	10654391	810	810	810	810	0
280	20241014	141900	10654391	810	810	810	810	1007
281	20241014	141800	9838721	810	810	810	810	0
282	20241014	141700	9838721	810	810	810	810	0
283	20241014	141600	9838721	810	810	810	810	1351
284	20241014	141500	8744411	810	810	810	810	0
285	20241014	141400	8744411	810	810	810	810	0
286	20241014	141300	8744411	810	810	810	810	0
287	20241014	141200	8744411	810	810	810	810	0
288	20241014	141100	8744411	810	810	810	810	0
289	20241014	141000	8744411	810	810	810	810	0
290	20241014	140900	8744411	810	810	810	810	0
291	20241014	140800	8744411	810	810	810	810	0
292	20241014	140700	8744411	810	810	810	810	0
293	20241014	140600	8744411	810	810	810	810	0
294	20241014	140500	8744411	810	810	810	810	0
295	20241014	140400	8744411	810	810	810	810	30
296	20241014	140300	8720111	810	810	810	810	0
297	20241014	140200	8720111	810	810	810	810	0
298	20241014	140100	8720111	810	810	810	810	0
299	20241014	140000	8720111	810	810	810	810	1
300	20241014	135900	8719301	811	811	811	811	0
301	20241014	135800	8719301	811	811	811	811	0
302	20241014	135700	8719301	811	811	811	811	0
303	20241014	135600	8719301	811	811	811	811	20
304	20241014	135500	8703081	810	810	810	810	0
305	20241014	135400	8703081	810	810	810	810	0
306	20241014	135300	8703081	810	810	810	810	0
307	20241014	135200	8703081	810	810	810	810	0
308	20241014	135100	8703081	810	810	810	810	0
309	20241014	135000	8703081	810	811	811	810	101
310	20241014	134900	8621171	811	811	811	811	8
311	20241014	134800	8614683	811	811	811	811	0
312	20241014	134700	8614683	811	811	811	811	0
313	20241014	134600	8614683	811	811	811	811	0
314	20241014	134500	8614683	811	811	811	811	0
315	20241014	134400	8614683	811	811	811	811	0
316	20241014	134300	8614683	811	811	811	811	0
317	20241014	134200	8614683	811	811	811	811	0
318	20241014	134100	8614683	811	811	811	811	0
319	20241014	134000	8614683	811	811	811	811	0
320	20241014	133900	8614683	811	811	811	811	0
321	20241014	133800	8614683	811	811	811	811	0
322	20241014	133700	8614683	811	811	811	811	0
323	20241014	133600	8614683	811	811	811	811	0
324	20241014	133500	8614683	811	811	811	811	0
325	20241014	133400	8614683	811	811	811	811	0
326	20241014	133300	8614683	811	811	811	811	0
327	20241014	133200	8614683	811	811	811	811	0
328	20241014	133100	8614683	811	811	811	811	0
329	20241014	133000	8614683	811	811	811	811	18
330	20241014	132900	8600085	810	810	810	810	0
331	20241014	132800	8600085	810	810	810	810	0
332	20241014	132700	8600085	810	810	810	810	0
333	20241014	132600	8600085	810	810	810	810	0
334	20241014	132500	8600085	810	810	810	810	0
335	20241014	132400	8600085	810	810	810	810	0
336	20241014	132300	8600085	810	810	810	810	0
337	20241014	132200	8600085	810	810	810	810	0
338	20241014	132100	8600085	810	810	810	810	0
339	20241014	132000	8600085	810	811	811	810	40
340	20241014	131900	8567646	811	811	811	811	0
341	20241014	131800	8567646	811	811	811	811	0
342	20241014	131700	8567646	811	811	811	811	0
343	20241014	131600	8567646	811	811	811	811	0
344	20241014	131500	8567646	811	811	811	811	0
345	20241014	131400	8567646	811	811	811	811	0
346	20241014	131300	8567646	811	811	811	811	0
347	20241014	131200	8567646	811	811	811	811	0
348	20241014	131100	8567646	811	811	811	811	393
349	20241014	131000	8248923	811	811	811	811	0
350	20241014	130900	8248923	811	811	811	811	100
351	20241014	130800	8167823	811	811	811	811	417
352	20241014	130700	7829636	811	811	811	811	0
353	20241014	130600	7829636	811	811	811	811	0
354	20241014	130500	7829636	811	811	811	811	0
355	20241014	130400	7829636	811	811	811	811	0
356	20241014	130300	7829636	811	811	811	811	0
357	20241014	130200	7829636	811	811	811	811	0
358	20241014	130100	7829636	811	811	811	811	0
359	20241014	130000	7829636	811	811	811	811	0
360	20241014	125900	7829636	811	811	811	811	0
361	20241014	125800	7829636	811	811	811	811	0
362	20241014	125700	7829636	811	810	811	810	138
363	20241014	125600	7717848	811	811	811	811	0
364	20241014	125500	7717848	811	811	811	811	0
365	20241014	125400	7717848	811	811	811	811	1
366	20241014	125300	7717037	811	811	811	811	0
367	20241014	125200	7717037	811	811	811	811	0
368	20241014	125100	7717037	811	811	811	811	100
369	20241014	125000	7635937	811	811	811	811	0
370	20241014	124900	7635937	811	811	811	811	199
371	20241014	124800	7474548	810	810	810	810	0
372	20241014	124700	7474548	810	810	810	810	0
373	20241014	124600	7474548	810	810	810	810	0
374	20241014	124500	7474548	810	810	810	810	1
375	20241014	124400	7473738	811	811	811	811	0
376	20241014	124300	7473738	811	811	811	811	221
377	20241014	124200	7294507	811	811	811	811	10
378	20241014	124100	7286397	811	811	811	811	0
379	20241014	124000	7286397	811	811	811	811	0
380	20241014	123900	7286397	811	811	811	811	0
381	20241014	123800	7286397	811	811	811	811	0
382	20241014	123700	7286397	811	811	811	811	0
383	20241014	123600	7286397	811	811	811	811	0
384	20241014	123500	7286397	811	811	811	811	0
385	20241014	123400	7286397	811	811	811	811	0
386	20241014	123300	7286397	811	811	811	811	0
387	20241014	123200	7286397	811	811	811	811	1
388	20241014	123100	7285586	812	812	812	812	18
389	20241014	123000	7270970	812	812	812	812	109
390	20241014	122900	7182462	812	812	812	812	126
391	20241014	122800	7080150	812	812	812	812	72
392	20241014	122700	7021686	812	812	812	812	72
393	20241014	122600	6963222	812	812	812	812	0
394	20241014	122500	6963222	812	812	812	812	1000
395	20241014	122400	6151222	814	814	814	814	0
396	20241014	122300	6151222	814	814	814	814	0
397	20241014	122200	6151222	814	814	814	814	0
398	20241014	122100	6151222	814	814	814	814	0
399	20241014	122000	6151222	814	814	814	814	0
400	20241014	121900	6151222	814	814	814	814	0
401	20241014	121800	6151222	814	814	814	814	0
402	20241014	121700	6151222	814	814	814	814	0
403	20241014	121600	6151222	814	814	814	814	0
404	20241014	121500	6151222	814	814	814	814	0
405	20241014	121400	6151222	814	814	814	814	0
406	20241014	121300	6151222	814	814	814	814	0
407	20241014	121200	6151222	814	814	814	814	0
408	20241014	121100	6151222	814	814	814	814	0
409	20241014	121000	6151222	814	814	814	814	0
410	20241014	120900	6151222	814	814	814	814	0
411	20241014	120800	6151222	814	814	814	814	0
412	20241014	120700	6151222	814	814	814	814	0
413	20241014	120600	6151222	814	814	814	814	0
414	20241014	120500	6151222	814	814	814	814	0
415	20241014	120400	6151222	814	814	814	814	11
416	20241014	120300	6142268	814	814	814	814	0
417	20241014	120200	6142268	814	814	814	814	0
418	20241014	120100	6142268	814	814	814	814	0
419	20241014	120000	6142268	814	814	814	814	0
420	20241014	115900	6142268	814	814	814	814	0
421	20241014	115800	6142268	814	814	814	814	0
422	20241014	115700	6142268	814	814	814	814	0
423	20241014	115600	6142268	814	814	814	814	0
424	20241014	115500	6142268	814	814	814	814	0
425	20241014	115400	6142268	814	814	814	814	0
426	20241014	115300	6142268	814	814	814	814	0
427	20241014	115200	6142268	814	814	814	814	0
428	20241014	115100	6142268	814	814	814	814	0
429	20241014	115000	6142268	814	814	814	814	0
430	20241014	114900	6142268	814	814	814	814	0
431	20241014	114800	6142268	814	814	814	814	0
432	20241014	114700	6142268	814	814	814	814	0
433	20241014	114600	6142268	814	814	814	814	0
434	20241014	114500	6142268	814	814	814	814	0
435	20241014	114400	6142268	814	814	814	814	0
436	20241014	114300	6142268	814	814	814	814	0
437	20241014	114200	6142268	814	814	814	814	0
438	20241014	114100	6142268	814	814	814	814	0
439	20241014	114000	6142268	814	814	814	814	0
440	20241014	113900	6142268	814	814	814	814	1
441	20241014	113800	6141454	814	814	814	814	0
442	20241014	113700	6141454	814	814	814	814	0
443	20241014	113600	6141454	814	814	814	814	0
444	20241014	113500	6141454	814	814	814	814	0
445	20241014	113400	6141454	814	814	814	814	0
446	20241014	113300	6141454	814	814	814	814	0
447	20241014	113200	6141454	814	814	814	814	0
448	20241014	113100	6141454	814	814	814	814	0
449	20241014	113000	6141454	814	814	814	814	1
450	20241014	112900	6140640	814	814	814	814	0
451	20241014	112800	6140640	814	814	814	814	0
452	20241014	112700	6140640	814	814	814	814	1
453	20241014	112600	6139826	813	813	813	813	0
454	20241014	112500	6139826	813	813	813	813	0
455	20241014	112400	6139826	813	813	813	813	0
456	20241014	112300	6139826	813	813	813	813	17
457	20241014	112200	6126005	810	810	810	810	0
458	20241014	112100	6126005	810	810	810	810	0
459	20241014	112000	6126005	810	812	812	810	1500
460	20241014	111900	4910905	813	813	813	813	0
461	20241014	111800	4910905	813	813	813	813	0
462	20241014	111700	4910905	813	813	813	813	0
463	20241014	111600	4910905	813	813	813	813	0
464	20241014	111500	4910905	813	813	813	813	0
465	20241014	111400	4910905	813	813	813	813	0
466	20241014	111300	4910905	813	813	813	813	0
467	20241014	111200	4910905	813	813	813	813	0
468	20241014	111100	4910905	813	813	813	813	0
469	20241014	111000	4910905	813	813	813	813	0
470	20241014	110900	4910905	813	813	813	813	0
471	20241014	110800	4910905	813	813	813	813	0
472	20241014	110700	4910905	813	813	813	813	1
473	20241014	110600	4910092	810	810	810	810	333
474	20241014	110500	4640362	810	810	810	810	0
475	20241014	110400	4640362	810	812	812	810	1000
476	20241014	110300	3829136	813	813	813	813	0
477	20241014	110200	3829136	813	813	813	813	0
478	20241014	110100	3829136	813	813	813	813	0
479	20241014	110000	3829136	813	813	813	813	0
480	20241014	105900	3829136	813	813	813	813	7
481	20241014	105800	3823445	812	812	812	812	7
482	20241014	105700	3817761	814	814	814	814	0
483	20241014	105600	3817761	814	814	814	814	0
484	20241014	105500	3817761	814	812	814	812	484
485	20241014	105400	3423839	811	811	811	811	0
486	20241014	105300	3423839	811	811	811	811	0
487	20241014	105200	3423839	811	811	811	811	0
488	20241014	105100	3423839	811	811	811	811	0
489	20241014	105000	3423839	811	811	811	811	0
490	20241014	104900	3423839	811	811	811	811	0
491	20241014	104800	3423839	811	810	811	810	433
492	20241014	104700	3073091	810	810	810	810	0
493	20241014	104600	3073091	810	810	810	810	0
494	20241014	104500	3073091	810	810	810	810	28
495	20241014	104400	3050411	814	814	814	814	0
496	20241014	104300	3050411	814	814	814	814	0
497	20241014	104200	3050411	814	814	814	814	0
498	20241014	104100	3050411	814	814	814	814	0
499	20241014	104000	3050411	814	814	814	814	0
500	20241014	103900	3050411	814	814	814	814	0
501	20241014	103800	3050411	814	814	814	814	0
502	20241014	103700	3050411	814	814	814	814	0
503	20241014	103600	3050411	814	814	814	814	0
504	20241014	103500	3050411	814	814	814	814	0
505	20241014	103400	3050411	814	814	814	814	0
506	20241014	103300	3050411	814	814	814	814	0
507	20241014	103200	3050411	814	814	814	814	0
508	20241014	103100	3050411	814	814	814	814	15
509	20241014	103000	3038201	815	815	815	815	0
510	20241014	102900	3038201	815	815	815	815	0
511	20241014	102800	3038201	815	815	815	815	0
512	20241014	102700	3038201	815	815	815	815	0
513	20241014	102600	3038201	815	813	815	813	40
514	20241014	102500	3005655	813	813	813	813	0
515	20241014	102400	3005655	813	813	813	813	0
516	20241014	102300	3005655	813	813	813	813	1
517	20241014	102200	3004842	813	813	813	813	0
518	20241014	102100	3004842	813	813	813	813	0
519	20241014	102000	3004842	813	813	813	813	0
520	20241014	101900	3004842	813	813	813	813	0
521	20241014	101800	3004842	813	813	813	813	0
522	20241014	101700	3004842	813	813	813	813	0
523	20241014	101600	3004842	813	813	813	813	0
524	20241014	101500	3004842	813	813	813	813	0
525	20241014	101400	3004842	813	812	813	812	20
526	20241014	101300	2988600	811	811	811	811	0
527	20241014	101200	2988600	811	811	811	811	0
528	20241014	101100	2988600	811	811	811	811	0
529	20241014	101000	2988600	811	811	811	811	20
530	20241014	100900	2972380	809	809	809	809	2
531	20241014	100800	2970762	808	808	808	808	0
532	20241014	100700	2970762	808	808	808	808	0
533	20241014	100600	2970762	808	811	811	808	425
534	20241014	100500	2626809	811	811	811	811	0
535	20241014	100400	2626809	811	811	811	811	1
536	20241014	100300	2625998	810	811	811	810	20
537	20241014	100200	2609796	815	815	815	815	0
538	20241014	100100	2609796	815	815	815	815	0
539	20241014	100000	2609796	815	815	815	815	0
540	20241014	095900	2609796	815	815	815	815	0
541	20241014	095800	2609796	815	815	815	815	0
542	20241014	095700	2609796	815	815	815	815	1
543	20241014	095600	2608981	816	816	816	816	0
544	20241014	095500	2608981	816	816	816	816	0
545	20241014	095400	2608981	816	816	816	816	0
546	20241014	095300	2608981	816	816	816	816	0
547	20241014	095200	2608981	816	816	816	816	0
548	20241014	095100	2608981	816	816	816	816	0
549	20241014	095000	2608981	816	816	816	816	0
550	20241014	094900	2608981	816	816	816	816	0
551	20241014	094800	2608981	816	816	816	816	0
552	20241014	094700	2608981	816	816	816	816	0
553	20241014	094600	2608981	816	816	816	816	37
554	20241014	094500	2578789	816	816	816	816	2
555	20241014	094400	2577157	816	810	816	810	501
556	20241014	094300	2169311	808	808	808	808	0
557	20241014	094200	2169311	808	808	808	808	0
558	20241014	094100	2169311	808	808	808	808	0
559	20241014	094000	2169311	808	808	808	808	300
560	20241014	093900	1926911	809	809	809	809	8
561	20241014	093800	1920439	809	809	809	808	38
562	20241014	093700	1889715	808	808	808	808	0
563	20241014	093600	1889715	808	809	809	808	206
564	20241014	093500	1723230	813	813	813	813	0
565	20241014	093400	1723230	813	813	813	813	0
566	20241014	093300	1723230	813	813	813	813	0
567	20241014	093200	1723230	813	813	813	813	0
568	20241014	093100	1723230	813	813	813	813	70
569	20241014	093000	1666320	814	814	814	814	0
570	20241014	092900	1666320	814	814	814	814	0
571	20241014	092800	1666320	814	814	814	814	1
572	20241014	092700	1665506	814	814	814	814	90
573	20241014	092600	1592246	814	814	814	814	0
574	20241014	092500	1592246	814	814	814	814	1
575	20241014	092400	1591432	814	814	814	814	5
576	20241014	092300	1587362	814	814	814	814	0
577	20241014	092200	1587362	814	814	814	814	10
578	20241014	092100	1579222	814	814	814	814	1
579	20241014	092000	1578408	814	814	814	814	0
580	20241014	091900	1578408	814	814	814	814	0
581	20241014	091800	1578408	814	814	814	814	0
582	20241014	091700	1578408	814	814	814	814	0
583	20241014	091600	1578408	814	814	814	814	0
584	20241014	091500	1578408	814	814	814	814	3
585	20241014	091400	1575966	815	815	815	815	0
586	20241014	091300	1575966	815	815	815	815	0
587	20241014	091200	1575966	815	815	815	815	1
588	20241014	091100	1575151	815	815	815	815	60
589	20241014	091000	1526251	815	815	815	815	0
590	20241014	090900	1526251	815	815	815	815	0
591	20241014	090800	1526251	815	814	815	814	20
592	20241014	090700	1509969	809	810	810	809	1000
593	20241014	090600	700865	810	810	810	810	0
594	20241014	090500	700865	810	810	810	810	0
595	20241014	090400	700865	810	810	810	810	0
596	20241014	090300	700865	810	810	810	810	0
597	20241014	090200	700865	810	810	810	810	0
598	20241014	090100	700865	810	814	814	810	15
599	20241014	090000	688675	815	815	815	815	845