KissMeData/060240/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194100	53228954	960	960	960	960	703
3	20241011	194000	53228954	960	960	960	960	0
4	20241011	193900	53228954	960	960	960	960	0
5	20241011	193800	53228954	960	960	960	960	0
6	20241011	193700	53228954	960	960	960	960	0
7	20241011	193600	53228954	960	960	960	960	0
8	20241011	193500	53228954	960	960	960	960	0
9	20241011	193400	53228954	960	960	960	960	0
10	20241011	193300	53228954	960	960	960	960	0
11	20241011	193200	53228954	960	960	960	960	0
12	20241011	193100	53228954	960	960	960	960	0
13	20241011	193000	53228954	960	960	960	960	0
14	20241011	192900	53228954	960	960	960	960	0
15	20241011	192800	53228954	960	960	960	960	0
16	20241011	192700	53228954	960	960	960	960	0
17	20241011	192600	53228954	960	960	960	960	0
18	20241011	192500	53228954	960	960	960	960	0
19	20241011	192400	53228954	960	960	960	960	0
20	20241011	192300	53228954	960	960	960	960	0
21	20241011	192200	53228954	960	960	960	960	0
22	20241011	192100	53228954	960	960	960	960	0
23	20241011	192000	53228954	960	960	960	960	0
24	20241011	191900	53228954	960	960	960	960	0
25	20241011	191800	53228954	960	960	960	960	0
26	20241011	191700	53228954	960	960	960	960	0
27	20241011	191600	53228954	960	960	960	960	0
28	20241011	191500	53228954	960	960	960	960	0
29	20241011	191400	53228954	960	960	960	960	0
30	20241011	191300	53228954	960	960	960	960	0
31	20241011	191200	53228954	960	960	960	960	0
32	20241011	191100	53228954	960	960	960	960	703
33	20241011	191000	53228954	960	960	960	960	0
34	20241011	190900	53228954	960	960	960	960	0
35	20241011	190800	53228954	960	960	960	960	0
36	20241011	190700	53228954	960	960	960	960	0
37	20241011	190600	53228954	960	960	960	960	0
38	20241011	190500	53228954	960	960	960	960	0
39	20241011	190400	53228954	960	960	960	960	0
40	20241011	190300	53228954	960	960	960	960	0
41	20241011	190200	53228954	960	960	960	960	0
42	20241011	190100	53228954	960	960	960	960	0
43	20241011	190000	53228954	960	960	960	960	0
44	20241011	185900	53228954	960	960	960	960	0
45	20241011	185800	53228954	960	960	960	960	0
46	20241011	185700	53228954	960	960	960	960	0
47	20241011	185600	53228954	960	960	960	960	0
48	20241011	185500	53228954	960	960	960	960	0
49	20241011	185400	53228954	960	960	960	960	0
50	20241011	185300	53228954	960	960	960	960	0
51	20241011	185200	53228954	960	960	960	960	0
52	20241011	185100	53228954	960	960	960	960	0
53	20241011	185000	53228954	960	960	960	960	0
54	20241011	184900	53228954	960	960	960	960	0
55	20241011	184800	53228954	960	960	960	960	0
56	20241011	184700	53228954	960	960	960	960	0
57	20241011	184600	53228954	960	960	960	960	0
58	20241011	184500	53228954	960	960	960	960	0
59	20241011	184400	53228954	960	960	960	960	0
60	20241011	184300	53228954	960	960	960	960	0
61	20241011	184200	53228954	960	960	960	960	0
62	20241011	184100	53228954	960	960	960	960	703
63	20241011	184000	53228954	960	960	960	960	0
64	20241011	183900	53228954	960	960	960	960	0
65	20241011	183800	53228954	960	960	960	960	0
66	20241011	183700	53228954	960	960	960	960	0
67	20241011	183600	53228954	960	960	960	960	0
68	20241011	183500	53228954	960	960	960	960	0
69	20241011	183400	53228954	960	960	960	960	0
70	20241011	183300	53228954	960	960	960	960	0
71	20241011	183200	53228954	960	960	960	960	0
72	20241011	183100	53228954	960	960	960	960	0
73	20241011	183000	53228954	960	960	960	960	0
74	20241011	182900	53228954	960	960	960	960	0
75	20241011	182800	53228954	960	960	960	960	0
76	20241011	182700	53228954	960	960	960	960	0
77	20241011	182600	53228954	960	960	960	960	0
78	20241011	182500	53228954	960	960	960	960	0
79	20241011	182400	53228954	960	960	960	960	0
80	20241011	182300	53228954	960	960	960	960	0
81	20241011	182200	53228954	960	960	960	960	0
82	20241011	182100	53228954	960	960	960	960	0
83	20241011	182000	53228954	960	960	960	960	0
84	20241011	181900	53228954	960	960	960	960	0
85	20241011	181800	53228954	960	960	960	960	0
86	20241011	181700	53228954	960	960	960	960	0
87	20241011	181600	53228954	960	960	960	960	0
88	20241011	181500	53228954	960	960	960	960	0
89	20241011	181400	53228954	960	960	960	960	0
90	20241011	181300	53228954	960	960	960	960	0
91	20241011	181200	53228954	960	960	960	960	0
92	20241011	181100	53228954	960	960	960	960	703
93	20241011	181000	53228954	960	960	960	960	0
94	20241011	180900	53228954	960	960	960	960	0
95	20241011	180800	53228954	960	960	960	960	0
96	20241011	180700	53228954	960	960	960	960	0
97	20241011	180600	53228954	960	960	960	960	0
98	20241011	180500	53228954	960	960	960	960	0
99	20241011	180400	53228954	960	960	960	960	0
100	20241011	180300	53228954	960	960	960	960	0
101	20241011	180200	53228954	960	960	960	960	0
102	20241011	180100	53228954	960	960	960	960	0
103	20241011	180000	53228954	960	960	960	960	0
104	20241011	175900	53228954	960	960	960	960	0
105	20241011	175800	53228954	960	960	960	960	0
106	20241011	175700	53228954	960	960	960	960	0
107	20241011	175600	53228954	960	960	960	960	0
108	20241011	175500	53228954	960	960	960	960	0
109	20241011	175400	53228954	960	960	960	960	0
110	20241011	175300	53228954	960	960	960	960	0
111	20241011	175200	53228954	960	960	960	960	0
112	20241011	175100	53228954	960	960	960	960	0
113	20241011	175000	53228954	960	960	960	960	0
114	20241011	174900	53228954	960	960	960	960	0
115	20241011	174800	53228954	960	960	960	960	0
116	20241011	174700	53228954	960	960	960	960	0
117	20241011	174600	53228954	960	960	960	960	0
118	20241011	174500	53228954	960	960	960	960	0
119	20241011	174400	53228954	960	960	960	960	0
120	20241011	174300	53228954	960	960	960	960	0
121	20241011	174200	53228954	960	960	960	960	0
122	20241011	174100	53228954	960	960	960	960	703
123	20241011	174000	53228954	960	960	960	960	0
124	20241011	173900	53228954	960	960	960	960	0
125	20241011	173800	53228954	960	960	960	960	0
126	20241011	173700	53228954	960	960	960	960	0
127	20241011	173600	53228954	960	960	960	960	0
128	20241011	173500	53228954	960	960	960	960	0
129	20241011	173400	53228954	960	960	960	960	0
130	20241011	173300	53228954	960	960	960	960	0
131	20241011	173200	53228954	960	960	960	960	0
132	20241011	173100	53228954	960	960	960	960	0
133	20241011	173000	53228954	960	960	960	960	0
134	20241011	172900	53228954	960	960	960	960	0
135	20241011	172800	53228954	960	960	960	960	0
136	20241011	172700	53228954	960	960	960	960	0
137	20241011	172600	53228954	960	960	960	960	0
138	20241011	172500	53228954	960	960	960	960	0
139	20241011	172400	53228954	960	960	960	960	0
140	20241011	172300	53228954	960	960	960	960	0
141	20241011	172200	53228954	960	960	960	960	0
142	20241011	172100	53228954	960	960	960	960	0
143	20241011	172000	53228954	960	960	960	960	0
144	20241011	171900	53228954	960	960	960	960	0
145	20241011	171800	53228954	960	960	960	960	0
146	20241011	171700	53228954	960	960	960	960	0
147	20241011	171600	53228954	960	960	960	960	0
148	20241011	171500	53228954	960	960	960	960	0
149	20241011	171400	53228954	960	960	960	960	0
150	20241011	171300	53228954	960	960	960	960	0
151	20241011	171200	53228954	960	960	960	960	0
152	20241011	171100	53228954	960	960	960	960	703
153	20241011	171000	53228954	960	960	960	960	0
154	20241011	170900	53228954	960	960	960	960	0
155	20241011	170800	53228954	960	960	960	960	0
156	20241011	170700	53228954	960	960	960	960	0
157	20241011	170600	53228954	960	960	960	960	0
158	20241011	170500	53228954	960	960	960	960	0
159	20241011	170400	53228954	960	960	960	960	0
160	20241011	170300	53228954	960	960	960	960	0
161	20241011	170200	53228954	960	960	960	960	0
162	20241011	170100	53228954	960	960	960	960	0
163	20241011	170000	53228954	960	960	960	960	0
164	20241011	165900	53228954	960	960	960	960	0
165	20241011	165800	53228954	960	960	960	960	0
166	20241011	165700	53228954	960	960	960	960	0
167	20241011	165600	53228954	960	960	960	960	0
168	20241011	165500	53228954	960	960	960	960	0
169	20241011	165400	53228954	960	960	960	960	0
170	20241011	165300	53228954	960	960	960	960	0
171	20241011	165200	53228954	960	960	960	960	0
172	20241011	165100	53228954	960	960	960	960	0
173	20241011	165000	53228954	960	960	960	960	0
174	20241011	164900	53228954	960	960	960	960	0
175	20241011	164800	53228954	960	960	960	960	0
176	20241011	164700	53228954	960	960	960	960	0
177	20241011	164600	53228954	960	960	960	960	0
178	20241011	164500	53228954	960	960	960	960	0
179	20241011	164400	53228954	960	960	960	960	0
180	20241011	164300	53228954	960	960	960	960	0
181	20241011	164200	53228954	960	960	960	960	0
182	20241011	164100	53228954	960	960	960	960	703
183	20241011	164000	53228954	960	960	960	960	0
184	20241011	163900	53228954	960	960	960	960	0
185	20241011	163800	53228954	960	960	960	960	0
186	20241011	163700	53228954	960	960	960	960	0
187	20241011	163600	53228954	960	960	960	960	0
188	20241011	163500	53228954	960	960	960	960	0
189	20241011	163400	53228954	960	960	960	960	0
190	20241011	163300	53228954	960	960	960	960	0
191	20241011	163200	53228954	960	960	960	960	0
192	20241011	163100	53228954	960	960	960	960	0
193	20241011	163000	53228954	960	960	960	960	0
194	20241011	162900	53228954	960	960	960	960	0
195	20241011	162800	53228954	960	960	960	960	0
196	20241011	162700	53228954	960	960	960	960	0
197	20241011	162600	53228954	960	960	960	960	0
198	20241011	162500	53228954	960	960	960	960	0
199	20241011	162400	53228954	960	960	960	960	0
200	20241011	162300	53228954	960	960	960	960	0
201	20241011	162200	53228954	960	960	960	960	0
202	20241011	162100	53228954	960	960	960	960	0
203	20241011	162000	53228954	960	960	960	960	0
204	20241011	161900	53228954	960	960	960	960	0
205	20241011	161800	53228954	960	960	960	960	0
206	20241011	161700	53228954	960	960	960	960	0
207	20241011	161600	53228954	960	960	960	960	0
208	20241011	161500	53228954	960	960	960	960	0
209	20241011	161400	53228954	960	960	960	960	0
210	20241011	161300	53228954	960	960	960	960	0
211	20241011	161200	53228954	960	960	960	960	0
212	20241011	161100	53228954	960	960	960	960	703
213	20241011	161000	53228954	960	960	960	960	0
214	20241011	160900	53228954	960	960	960	960	0
215	20241011	160800	53228954	960	960	960	960	0
216	20241011	160700	53228954	960	960	960	960	0
217	20241011	160600	53228954	960	960	960	960	0
218	20241011	160500	53228954	960	960	960	960	0
219	20241011	160400	53228954	960	960	960	960	0
220	20241011	160300	53228954	960	960	960	960	0
221	20241011	160200	53228954	960	960	960	960	0
222	20241011	160100	53228954	960	960	960	960	0
223	20241011	160000	53228954	960	960	960	960	0
224	20241011	155900	53228954	960	960	960	960	0
225	20241011	155800	53228954	960	960	960	960	0
226	20241011	155700	53228954	960	960	960	960	0
227	20241011	155600	53228954	960	960	960	960	0
228	20241011	155500	53228954	960	960	960	960	0
229	20241011	155400	53228954	960	960	960	960	0
230	20241011	155300	53228954	960	960	960	960	0
231	20241011	155200	53228954	960	960	960	960	0
232	20241011	155100	53228954	960	960	960	960	0
233	20241011	155000	53228954	960	960	960	960	0
234	20241011	154900	53228954	960	960	960	960	0
235	20241011	154800	53228954	960	960	960	960	0
236	20241011	154700	53228954	960	960	960	960	0
237	20241011	154600	53228954	960	960	960	960	0
238	20241011	154500	53228954	960	960	960	960	0
239	20241011	154400	53228954	960	960	960	960	0
240	20241011	154300	53228954	960	960	960	960	0
241	20241011	154200	53228954	960	960	960	960	0
242	20241011	154100	53228954	960	960	960	960	703
243	20241011	154000	53228954	960	960	960	960	0
244	20241011	153900	53228954	960	960	960	960	0
245	20241011	153800	53228954	960	960	960	960	0
246	20241011	153700	53228954	960	960	960	960	0
247	20241011	153600	53228954	960	960	960	960	0
248	20241011	153500	53228954	960	960	960	960	0
249	20241011	153400	53228954	960	960	960	960	0
250	20241011	153300	53228954	960	960	960	960	0
251	20241011	153200	53228954	960	960	960	960	0
252	20241011	153100	53228954	960	960	960	960	0
253	20241011	153000	53228954	960	960	960	960	703
254	20241011	152900	52554074	958	958	958	958	0
255	20241011	152800	52554074	958	958	958	958	0
256	20241011	152700	52554074	958	958	958	958	0
257	20241011	152600	52554074	958	958	958	958	0
258	20241011	152500	52554074	958	958	958	958	0
259	20241011	152400	52554074	958	958	958	958	0
260	20241011	152300	52554074	958	958	958	958	0
261	20241011	152200	52554074	958	958	958	958	0
262	20241011	152100	52554074	958	958	958	958	0
263	20241011	152000	52554074	958	958	958	958	0
264	20241011	151900	52554074	958	958	958	958	0
265	20241011	151800	52554074	958	958	958	958	0
266	20241011	151700	52554074	958	958	958	958	0
267	20241011	151600	52554074	958	958	958	958	29
268	20241011	151500	52526292	959	959	959	959	0
269	20241011	151400	52526292	959	959	959	959	490
270	20241011	151300	52056382	959	959	959	959	0
271	20241011	151200	52056382	959	959	959	959	0
272	20241011	151100	52056382	959	959	959	959	1
273	20241011	151000	52055423	959	959	959	959	0
274	20241011	150900	52055423	959	959	959	959	0
275	20241011	150800	52055423	959	959	959	959	0
276	20241011	150700	52055423	959	959	959	959	0
277	20241011	150600	52055423	959	959	959	959	0
278	20241011	150500	52055423	959	959	959	959	0
279	20241011	150400	52055423	959	959	959	959	0
280	20241011	150300	52055423	959	959	959	959	0
281	20241011	150200	52055423	959	959	959	959	0
282	20241011	150100	52055423	959	959	959	959	0
283	20241011	150000	52055423	959	959	959	959	0
284	20241011	145900	52055423	959	959	959	959	0
285	20241011	145800	52055423	959	959	959	959	0
286	20241011	145700	52055423	959	959	959	959	0
287	20241011	145600	52055423	959	959	959	959	1
288	20241011	145500	52054464	959	959	959	959	0
289	20241011	145400	52054464	959	959	959	959	0
290	20241011	145300	52054464	959	959	959	959	0
291	20241011	145200	52054464	959	959	959	959	0
292	20241011	145100	52054464	959	959	959	959	0
293	20241011	145000	52054464	959	959	959	959	0
294	20241011	144900	52054464	959	959	959	959	0
295	20241011	144800	52054464	959	959	959	959	0
296	20241011	144700	52054464	959	959	959	959	0
297	20241011	144600	52054464	959	959	959	959	44
298	20241011	144500	52012268	959	959	959	959	0
299	20241011	144400	52012268	959	959	959	959	0
300	20241011	144300	52012268	959	959	959	959	0
301	20241011	144200	52012268	959	959	959	959	0
302	20241011	144100	52012268	959	959	959	959	0
303	20241011	144000	52012268	959	959	959	959	0
304	20241011	143900	52012268	959	959	959	959	10
305	20241011	143800	52002678	959	959	959	959	0
306	20241011	143700	52002678	959	959	959	959	0
307	20241011	143600	52002678	959	959	959	959	0
308	20241011	143500	52002678	959	958	959	958	192
309	20241011	143400	51818725	958	958	958	958	0
310	20241011	143300	51818725	958	958	958	958	0
311	20241011	143200	51818725	958	958	958	958	0
312	20241011	143100	51818725	958	958	958	958	0
313	20241011	143000	51818725	958	960	960	958	1867
314	20241011	142900	50026786	960	960	960	960	0
315	20241011	142800	50026786	960	960	960	960	0
316	20241011	142700	50026786	960	960	960	960	0
317	20241011	142600	50026786	960	960	960	960	0
318	20241011	142500	50026786	960	960	960	960	0
319	20241011	142400	50026786	960	963	963	960	201
320	20241011	142300	49833550	960	960	960	960	0
321	20241011	142200	49833550	960	960	960	960	0
322	20241011	142100	49833550	960	960	960	960	0
323	20241011	142000	49833550	960	960	960	960	1
324	20241011	141900	49832590	967	967	967	967	0
325	20241011	141800	49832590	967	967	967	967	8
326	20241011	141700	49824854	967	967	967	967	0
327	20241011	141600	49824854	967	967	967	967	0
328	20241011	141500	49824854	967	967	967	967	0
329	20241011	141400	49824854	967	967	967	967	122
330	20241011	141300	49706880	960	967	967	960	52
331	20241011	141200	49656953	960	960	960	960	0
332	20241011	141100	49656953	960	960	960	960	0
333	20241011	141000	49656953	960	960	960	960	0
334	20241011	140900	49656953	960	960	960	960	0
335	20241011	140800	49656953	960	960	960	960	0
336	20241011	140700	49656953	960	966	966	960	1846
337	20241011	140600	47881406	967	967	967	967	0
338	20241011	140500	47881406	967	967	967	967	0
339	20241011	140400	47881406	967	967	967	967	0
340	20241011	140300	47881406	967	967	967	967	0
341	20241011	140200	47881406	967	967	967	967	0
342	20241011	140100	47881406	967	967	967	967	0
343	20241011	140000	47881406	967	967	967	967	20
344	20241011	135900	47862066	967	967	967	967	0
345	20241011	135800	47862066	967	967	967	967	0
346	20241011	135700	47862066	967	967	967	967	0
347	20241011	135600	47862066	967	967	967	967	0
348	20241011	135500	47862066	967	967	967	967	0
349	20241011	135400	47862066	967	967	967	967	0
350	20241011	135300	47862066	967	967	967	967	0
351	20241011	135200	47862066	967	967	967	967	207
352	20241011	135100	47661897	968	968	968	968	0
353	20241011	135000	47661897	968	968	968	968	0
354	20241011	134900	47661897	968	968	968	968	0
355	20241011	134800	47661897	968	968	968	968	0
356	20241011	134700	47661897	968	968	968	968	201
357	20241011	134600	47467329	968	968	968	968	0
358	20241011	134500	47467329	968	968	968	968	0
359	20241011	134400	47467329	968	968	968	968	0
360	20241011	134300	47467329	968	968	968	968	0
361	20241011	134200	47467329	968	968	968	968	0
362	20241011	134100	47467329	968	968	968	968	0
363	20241011	134000	47467329	968	968	968	968	0
364	20241011	133900	47467329	968	968	968	968	0
365	20241011	133800	47467329	968	968	968	968	0
366	20241011	133700	47467329	968	968	968	968	0
367	20241011	133600	47467329	968	968	968	968	0
368	20241011	133500	47467329	968	968	968	968	0
369	20241011	133400	47467329	968	968	968	968	0
370	20241011	133300	47467329	968	968	968	968	0
371	20241011	133200	47467329	968	968	968	968	0
372	20241011	133100	47467329	968	968	968	968	0
373	20241011	133000	47467329	968	968	968	968	0
374	20241011	132900	47467329	968	968	968	968	0
375	20241011	132800	47467329	968	968	968	968	0
376	20241011	132700	47467329	968	968	968	968	0
377	20241011	132600	47467329	968	968	968	968	0
378	20241011	132500	47467329	968	968	968	968	0
379	20241011	132400	47467329	968	968	968	968	0
380	20241011	132300	47467329	968	968	968	968	0
381	20241011	132200	47467329	968	968	968	968	0
382	20241011	132100	47467329	968	968	968	968	0
383	20241011	132000	47467329	968	968	968	968	0
384	20241011	131900	47467329	968	969	969	968	867
385	20241011	131800	46627479	971	971	971	971	0
386	20241011	131700	46627479	971	971	971	971	0
387	20241011	131600	46627479	971	971	971	971	0
388	20241011	131500	46627479	971	971	971	971	0
389	20241011	131400	46627479	971	971	971	971	0
390	20241011	131300	46627479	971	971	971	971	0
391	20241011	131200	46627479	971	971	971	971	0
392	20241011	131100	46627479	971	971	971	971	0
393	20241011	131000	46627479	971	971	971	971	0
394	20241011	130900	46627479	971	971	971	971	0
395	20241011	130800	46627479	971	973	973	971	3
396	20241011	130700	46624562	972	971	972	969	111
397	20241011	130600	46516974	974	974	974	974	0
398	20241011	130500	46516974	974	974	974	974	0
399	20241011	130400	46516974	974	974	974	974	0
400	20241011	130300	46516974	974	974	974	974	0
401	20241011	130200	46516974	974	974	974	974	0
402	20241011	130100	46516974	974	974	974	974	0
403	20241011	130000	46516974	974	974	974	974	0
404	20241011	125900	46516974	974	974	974	974	0
405	20241011	125800	46516974	974	974	974	974	0
406	20241011	125700	46516974	974	974	974	974	0
407	20241011	125600	46516974	974	974	974	974	0
408	20241011	125500	46516974	974	974	974	974	0
409	20241011	125400	46516974	974	974	974	974	0
410	20241011	125300	46516974	974	974	974	974	0
411	20241011	125200	46516974	974	974	974	974	0
412	20241011	125100	46516974	974	974	974	974	0
413	20241011	125000	46516974	974	974	974	974	0
414	20241011	124900	46516974	974	974	974	974	0
415	20241011	124800	46516974	974	974	974	974	0
416	20241011	124700	46516974	974	974	974	974	0
417	20241011	124600	46516974	974	974	974	974	0
418	20241011	124500	46516974	974	974	974	974	0
419	20241011	124400	46516974	974	974	974	974	0
420	20241011	124300	46516974	974	974	974	974	0
421	20241011	124200	46516974	974	974	974	974	0
422	20241011	124100	46516974	974	974	974	974	0
423	20241011	124000	46516974	974	974	974	974	0
424	20241011	123900	46516974	974	974	974	974	0
425	20241011	123800	46516974	974	974	974	974	0
426	20241011	123700	46516974	974	974	974	974	0
427	20241011	123600	46516974	974	974	974	974	0
428	20241011	123500	46516974	974	974	974	974	0
429	20241011	123400	46516974	974	974	974	974	0
430	20241011	123300	46516974	974	974	974	974	0
431	20241011	123200	46516974	974	974	974	974	0
432	20241011	123100	46516974	974	974	974	974	0
433	20241011	123000	46516974	974	974	974	974	0
434	20241011	122900	46516974	974	974	974	974	0
435	20241011	122800	46516974	974	974	974	974	0
436	20241011	122700	46516974	974	974	974	974	0
437	20241011	122600	46516974	974	974	974	974	0
438	20241011	122500	46516974	974	974	974	974	0
439	20241011	122400	46516974	974	974	974	974	0
440	20241011	122300	46516974	974	974	974	974	0
441	20241011	122200	46516974	974	974	974	974	0
442	20241011	122100	46516974	974	974	974	974	0
443	20241011	122000	46516974	974	974	974	974	0
444	20241011	121900	46516974	974	974	974	974	0
445	20241011	121800	46516974	974	974	974	974	0
446	20241011	121700	46516974	974	974	974	974	0
447	20241011	121600	46516974	974	974	974	974	0
448	20241011	121500	46516974	974	974	974	974	0
449	20241011	121400	46516974	974	974	974	974	0
450	20241011	121300	46516974	974	974	974	974	0
451	20241011	121200	46516974	974	974	974	974	0
452	20241011	121100	46516974	974	974	974	974	0
453	20241011	121000	46516974	974	974	974	974	1
454	20241011	120900	46516000	970	970	970	970	0
455	20241011	120800	46516000	970	970	970	970	0
456	20241011	120700	46516000	970	970	970	970	0
457	20241011	120600	46516000	970	970	970	970	0
458	20241011	120500	46516000	970	970	970	970	0
459	20241011	120400	46516000	970	970	970	970	0
460	20241011	120300	46516000	970	971	971	970	341
461	20241011	120200	46185148	974	974	974	974	0
462	20241011	120100	46185148	974	974	974	974	0
463	20241011	120000	46185148	974	974	974	974	0
464	20241011	115900	46185148	974	974	974	974	0
465	20241011	115800	46185148	974	974	974	974	0
466	20241011	115700	46185148	974	974	974	974	0
467	20241011	115600	46185148	974	974	974	974	7
468	20241011	115500	46178330	971	971	971	971	20
469	20241011	115400	46158910	972	974	974	972	5346
470	20241011	115300	40951958	975	975	975	975	0
471	20241011	115200	40951958	975	975	975	975	0
472	20241011	115100	40951958	975	975	975	975	181
473	20241011	115000	40775483	976	976	976	976	0
474	20241011	114900	40775483	976	976	976	976	0
475	20241011	114800	40775483	976	976	976	976	0
476	20241011	114700	40775483	976	976	976	976	0
477	20241011	114600	40775483	976	976	976	976	0
478	20241011	114500	40775483	976	976	976	976	1
479	20241011	114400	40774507	978	978	978	978	0
480	20241011	114300	40774507	978	978	978	978	0
481	20241011	114200	40774507	978	978	978	978	0
482	20241011	114100	40774507	978	978	978	978	0
483	20241011	114000	40774507	978	978	978	978	0
484	20241011	113900	40774507	978	978	978	978	0
485	20241011	113800	40774507	978	978	978	978	0
486	20241011	113700	40774507	978	978	978	978	0
487	20241011	113600	40774507	978	978	978	978	0
488	20241011	113500	40774507	978	978	978	978	0
489	20241011	113400	40774507	978	978	978	978	0
490	20241011	113300	40774507	978	977	978	977	50
491	20241011	113200	40725608	976	976	976	976	0
492	20241011	113100	40725608	976	976	976	976	0
493	20241011	113000	40725608	976	976	976	976	0
494	20241011	112900	40725608	976	976	976	976	0
495	20241011	112800	40725608	976	976	976	976	0
496	20241011	112700	40725608	976	976	976	976	0
497	20241011	112600	40725608	976	976	976	976	0
498	20241011	112500	40725608	976	976	976	976	0
499	20241011	112400	40725608	976	976	976	976	0
500	20241011	112300	40725608	976	976	976	976	0
501	20241011	112200	40725608	976	976	976	976	0
502	20241011	112100	40725608	976	976	976	976	0
503	20241011	112000	40725608	976	976	976	976	0
504	20241011	111900	40725608	976	976	976	976	100
505	20241011	111800	40628008	976	976	976	976	0
506	20241011	111700	40628008	976	976	976	976	0
507	20241011	111600	40628008	976	976	976	976	0
508	20241011	111500	40628008	976	976	976	976	1
509	20241011	111400	40627032	975	975	975	975	0
510	20241011	111300	40627032	975	975	975	975	0
511	20241011	111200	40627032	975	975	975	975	0
512	20241011	111100	40627032	975	975	975	975	1
513	20241011	111000	40626057	977	977	977	977	0
514	20241011	110900	40626057	977	977	977	977	2
515	20241011	110800	40624103	972	972	972	972	0
516	20241011	110700	40624103	972	972	972	972	0
517	20241011	110600	40624103	972	972	972	972	0
518	20241011	110500	40624103	972	972	972	972	0
519	20241011	110400	40624103	972	972	972	972	0
520	20241011	110300	40624103	972	975	975	972	100
521	20241011	110200	40526839	977	977	977	977	0
522	20241011	110100	40526839	977	975	977	975	3
523	20241011	110000	40523910	975	975	975	975	1
524	20241011	105900	40522935	973	973	973	973	0
525	20241011	105800	40522935	973	973	973	973	0
526	20241011	105700	40522935	973	974	974	973	434
527	20241011	105600	40100264	978	978	978	978	0
528	20241011	105500	40100264	978	978	978	978	0
529	20241011	105400	40100264	978	978	978	978	0
530	20241011	105300	40100264	978	978	978	978	0
531	20241011	105200	40100264	978	978	978	978	0
532	20241011	105100	40100264	978	978	978	978	0
533	20241011	105000	40100264	978	978	978	978	0
534	20241011	104900	40100264	978	978	978	978	431
535	20241011	104800	39678746	980	980	980	980	0
536	20241011	104700	39678746	980	980	980	980	0
537	20241011	104600	39678746	980	980	980	980	0
538	20241011	104500	39678746	980	980	980	980	1
539	20241011	104400	39677766	980	980	980	980	3
540	20241011	104300	39674826	979	979	979	979	0
541	20241011	104200	39674826	979	979	979	979	2
542	20241011	104100	39672868	978	978	978	978	0
543	20241011	104000	39672868	978	978	978	978	0
544	20241011	103900	39672868	978	978	978	978	0
545	20241011	103800	39672868	978	978	978	978	0
546	20241011	103700	39672868	978	978	978	978	2
547	20241011	103600	39670912	978	978	978	978	0
548	20241011	103500	39670912	978	978	978	978	549
549	20241011	103400	39133990	978	978	978	978	1
550	20241011	103300	39133012	978	978	978	978	0
551	20241011	103200	39133012	978	978	978	978	0
552	20241011	103100	39133012	978	978	978	978	0
553	20241011	103000	39133012	978	978	978	978	0
554	20241011	102900	39133012	978	978	978	978	0
555	20241011	102800	39133012	978	978	978	978	0
556	20241011	102700	39133012	978	978	978	978	158
557	20241011	102600	38978488	978	978	978	978	0
558	20241011	102500	38978488	978	978	978	978	0
559	20241011	102400	38978488	978	978	978	978	0
560	20241011	102300	38978488	978	978	978	978	0
561	20241011	102200	38978488	978	978	978	978	0
562	20241011	102100	38978488	978	978	978	978	0
563	20241011	102000	38978488	978	978	978	978	0
564	20241011	101900	38978488	978	978	978	978	0
565	20241011	101800	38978488	978	978	978	978	0
566	20241011	101700	38978488	978	975	978	975	32
567	20241011	101600	38947209	974	974	974	974	0
568	20241011	101500	38947209	974	974	974	974	0
569	20241011	101400	38947209	974	974	974	974	0
570	20241011	101300	38947209	974	974	974	974	343
571	20241011	101200	38613127	974	974	974	974	0
572	20241011	101100	38613127	974	974	974	974	0
573	20241011	101000	38613127	974	974	974	974	0
574	20241011	100900	38613127	974	974	974	974	34
575	20241011	100800	38580011	974	974	974	974	0
576	20241011	100700	38580011	974	974	974	974	95
577	20241011	100600	38487481	974	974	974	974	3
578	20241011	100500	38484559	978	978	978	978	2
579	20241011	100400	38482603	978	976	978	976	4
580	20241011	100300	38478695	975	975	975	975	39
581	20241011	100200	38440670	975	975	975	975	0
582	20241011	100100	38440670	975	975	975	975	0
583	20241011	100000	38440670	975	975	975	975	0
584	20241011	095900	38440670	975	975	975	975	61
585	20241011	095800	38381195	975	975	975	975	39
586	20241011	095700	38343170	975	975	975	975	23
587	20241011	095600	38320745	975	975	975	975	40
588	20241011	095500	38281745	977	977	977	977	0
589	20241011	095400	38281745	977	977	977	977	0
590	20241011	095300	38281745	977	977	977	977	0
591	20241011	095200	38281745	977	977	977	977	0
592	20241011	095100	38281745	977	977	977	977	0
593	20241011	095000	38281745	977	977	977	977	1
594	20241011	094900	38280768	975	975	975	975	100
595	20241011	094800	38183268	974	972	974	972	507
596	20241011	094700	37690017	969	969	972	969	495
597	20241011	094600	37209701	969	971	971	968	750
598	20241011	094500	36482387	973	973	973	973	0
599	20241011	094400	36482387	973	973	973	973	44
600	20241011	094300	36439575	972	972	973	972	169
601	20241011	094200	36275262	975	975	975	975	2
602	20241011	094100	36273312	975	975	975	975	10
603	20241011	094000	36263562	975	975	975	975	0
604	20241011	093900	36263562	975	975	975	975	0
605	20241011	093800	36263562	975	975	975	975	0
606	20241011	093700	36263562	975	975	975	975	0
607	20241011	093600	36263562	975	975	975	975	0
608	20241011	093500	36263562	975	975	975	972	357
609	20241011	093400	35916066	976	976	978	976	279
610	20241011	093300	35643642	975	977	977	975	337
611	20241011	093200	35314567	978	978	978	978	0
612	20241011	093100	35314567	978	978	978	978	0
613	20241011	093000	35314567	978	972	978	972	103
614	20241011	092900	35213925	970	969	970	969	230
615	20241011	092800	34990855	970	961	970	961	902
616	20241011	092700	34118430	960	959	960	959	281
617	20241011	092600	33848751	960	955	960	955	123
618	20241011	092500	33731195	955	951	955	951	1684
619	20241011	092400	32128486	951	950	951	950	1211
620	20241011	092300	30977804	950	950	950	950	0
621	20241011	092200	30977804	950	950	950	950	0
622	20241011	092100	30977804	950	950	950	950	1
623	20241011	092000	30976854	949	949	949	949	0
624	20241011	091900	30976854	949	949	949	949	0
625	20241011	091800	30976854	949	946	949	946	2501
626	20241011	091700	28603746	945	948	948	945	1374
627	20241011	091600	27302859	949	949	949	949	0
628	20241011	091500	27302859	949	949	949	949	0
629	20241011	091400	27302859	949	949	949	949	1
630	20241011	091300	27301910	949	949	949	949	0
631	20241011	091200	27301910	949	949	949	949	0
632	20241011	091100	27301910	949	949	949	949	1
633	20241011	091000	27300961	943	943	943	943	0
634	20241011	090900	27300961	943	944	944	943	601
635	20241011	090800	26733728	950	947	950	947	587
636	20241011	090700	26177830	951	946	951	946	623
637	20241011	090600	25586347	949	947	949	947	62
638	20241011	090500	25527560	947	947	947	947	1
639	20241011	090400	25526613	944	940	944	940	1774
640	20241011	090300	23853000	943	947	947	943	406
641	20241011	090200	23469847	947	944	947	944	829
642	20241011	090100	22686533	944	935	944	930	3592
643	20241011	090000	19316015	927	918	951	918	20998