KissMeData/056730/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193800	8286041	825	825	825	825	475
3	20241010	193700	8286041	825	825	825	825	0
4	20241010	193600	8286041	825	825	825	825	0
5	20241010	193500	8286041	825	825	825	825	0
6	20241010	193400	8286041	825	825	825	825	0
7	20241010	193300	8286041	825	825	825	825	0
8	20241010	193200	8286041	825	825	825	825	0
9	20241010	193100	8286041	825	825	825	825	0
10	20241010	193000	8286041	825	825	825	825	0
11	20241010	192900	8286041	825	825	825	825	0
12	20241010	192800	8286041	825	825	825	825	0
13	20241010	192700	8286041	825	825	825	825	0
14	20241010	192600	8286041	825	825	825	825	0
15	20241010	192500	8286041	825	825	825	825	0
16	20241010	192400	8286041	825	825	825	825	0
17	20241010	192300	8286041	825	825	825	825	0
18	20241010	192200	8286041	825	825	825	825	0
19	20241010	192100	8286041	825	825	825	825	0
20	20241010	192000	8286041	825	825	825	825	0
21	20241010	191900	8286041	825	825	825	825	0
22	20241010	191800	8286041	825	825	825	825	0
23	20241010	191700	8286041	825	825	825	825	0
24	20241010	191600	8286041	825	825	825	825	0
25	20241010	191500	8286041	825	825	825	825	0
26	20241010	191400	8286041	825	825	825	825	0
27	20241010	191300	8286041	825	825	825	825	0
28	20241010	191200	8286041	825	825	825	825	0
29	20241010	191100	8286041	825	825	825	825	0
30	20241010	191000	8286041	825	825	825	825	0
31	20241010	190900	8286041	825	825	825	825	0
32	20241010	190800	8286041	825	825	825	825	475
33	20241010	190700	8286041	825	825	825	825	0
34	20241010	190600	8286041	825	825	825	825	0
35	20241010	190500	8286041	825	825	825	825	0
36	20241010	190400	8286041	825	825	825	825	0
37	20241010	190300	8286041	825	825	825	825	0
38	20241010	190200	8286041	825	825	825	825	0
39	20241010	190100	8286041	825	825	825	825	0
40	20241010	190000	8286041	825	825	825	825	0
41	20241010	185900	8286041	825	825	825	825	0
42	20241010	185800	8286041	825	825	825	825	0
43	20241010	185700	8286041	825	825	825	825	0
44	20241010	185600	8286041	825	825	825	825	0
45	20241010	185500	8286041	825	825	825	825	0
46	20241010	185400	8286041	825	825	825	825	0
47	20241010	185300	8286041	825	825	825	825	0
48	20241010	185200	8286041	825	825	825	825	0
49	20241010	185100	8286041	825	825	825	825	0
50	20241010	185000	8286041	825	825	825	825	0
51	20241010	184900	8286041	825	825	825	825	0
52	20241010	184800	8286041	825	825	825	825	0
53	20241010	184700	8286041	825	825	825	825	0
54	20241010	184600	8286041	825	825	825	825	0
55	20241010	184500	8286041	825	825	825	825	0
56	20241010	184400	8286041	825	825	825	825	0
57	20241010	184300	8286041	825	825	825	825	0
58	20241010	184200	8286041	825	825	825	825	0
59	20241010	184100	8286041	825	825	825	825	0
60	20241010	184000	8286041	825	825	825	825	0
61	20241010	183900	8286041	825	825	825	825	0
62	20241010	183800	8286041	825	825	825	825	475
63	20241010	183700	8286041	825	825	825	825	0
64	20241010	183600	8286041	825	825	825	825	0
65	20241010	183500	8286041	825	825	825	825	0
66	20241010	183400	8286041	825	825	825	825	0
67	20241010	183300	8286041	825	825	825	825	0
68	20241010	183200	8286041	825	825	825	825	0
69	20241010	183100	8286041	825	825	825	825	0
70	20241010	183000	8286041	825	825	825	825	0
71	20241010	182900	8286041	825	825	825	825	0
72	20241010	182800	8286041	825	825	825	825	0
73	20241010	182700	8286041	825	825	825	825	0
74	20241010	182600	8286041	825	825	825	825	0
75	20241010	182500	8286041	825	825	825	825	0
76	20241010	182400	8286041	825	825	825	825	0
77	20241010	182300	8286041	825	825	825	825	0
78	20241010	182200	8286041	825	825	825	825	0
79	20241010	182100	8286041	825	825	825	825	0
80	20241010	182000	8286041	825	825	825	825	0
81	20241010	181900	8286041	825	825	825	825	0
82	20241010	181800	8286041	825	825	825	825	0
83	20241010	181700	8286041	825	825	825	825	0
84	20241010	181600	8286041	825	825	825	825	0
85	20241010	181500	8286041	825	825	825	825	0
86	20241010	181400	8286041	825	825	825	825	0
87	20241010	181300	8286041	825	825	825	825	0
88	20241010	181200	8286041	825	825	825	825	0
89	20241010	181100	8286041	825	825	825	825	0
90	20241010	181000	8286041	825	825	825	825	0
91	20241010	180900	8286041	825	825	825	825	0
92	20241010	180800	8286041	825	825	825	825	475
93	20241010	180700	8286041	825	825	825	825	0
94	20241010	180600	8286041	825	825	825	825	0
95	20241010	180500	8286041	825	825	825	825	0
96	20241010	180400	8286041	825	825	825	825	0
97	20241010	180300	8286041	825	825	825	825	0
98	20241010	180200	8286041	825	825	825	825	0
99	20241010	180100	8286041	825	825	825	825	0
100	20241010	180000	8286041	825	825	825	825	0
101	20241010	175900	8286041	825	825	825	825	0
102	20241010	175800	8286041	825	825	825	825	0
103	20241010	175700	8286041	825	825	825	825	0
104	20241010	175600	8286041	825	825	825	825	0
105	20241010	175500	8286041	825	825	825	825	0
106	20241010	175400	8286041	825	825	825	825	0
107	20241010	175300	8286041	825	825	825	825	0
108	20241010	175200	8286041	825	825	825	825	0
109	20241010	175100	8286041	825	825	825	825	0
110	20241010	175000	8286041	825	825	825	825	0
111	20241010	174900	8286041	825	825	825	825	0
112	20241010	174800	8286041	825	825	825	825	0
113	20241010	174700	8286041	825	825	825	825	0
114	20241010	174600	8286041	825	825	825	825	0
115	20241010	174500	8286041	825	825	825	825	0
116	20241010	174400	8286041	825	825	825	825	0
117	20241010	174300	8286041	825	825	825	825	0
118	20241010	174200	8286041	825	825	825	825	0
119	20241010	174100	8286041	825	825	825	825	0
120	20241010	174000	8286041	825	825	825	825	0
121	20241010	173900	8286041	825	825	825	825	0
122	20241010	173800	8286041	825	825	825	825	475
123	20241010	173700	8286041	825	825	825	825	0
124	20241010	173600	8286041	825	825	825	825	0
125	20241010	173500	8286041	825	825	825	825	0
126	20241010	173400	8286041	825	825	825	825	0
127	20241010	173300	8286041	825	825	825	825	0
128	20241010	173200	8286041	825	825	825	825	0
129	20241010	173100	8286041	825	825	825	825	0
130	20241010	173000	8286041	825	825	825	825	0
131	20241010	172900	8286041	825	825	825	825	0
132	20241010	172800	8286041	825	825	825	825	0
133	20241010	172700	8286041	825	825	825	825	0
134	20241010	172600	8286041	825	825	825	825	0
135	20241010	172500	8286041	825	825	825	825	0
136	20241010	172400	8286041	825	825	825	825	0
137	20241010	172300	8286041	825	825	825	825	0
138	20241010	172200	8286041	825	825	825	825	0
139	20241010	172100	8286041	825	825	825	825	0
140	20241010	172000	8286041	825	825	825	825	0
141	20241010	171900	8286041	825	825	825	825	0
142	20241010	171800	8286041	825	825	825	825	0
143	20241010	171700	8286041	825	825	825	825	0
144	20241010	171600	8286041	825	825	825	825	0
145	20241010	171500	8286041	825	825	825	825	0
146	20241010	171400	8286041	825	825	825	825	0
147	20241010	171300	8286041	825	825	825	825	0
148	20241010	171200	8286041	825	825	825	825	0
149	20241010	171100	8286041	825	825	825	825	0
150	20241010	171000	8286041	825	825	825	825	0
151	20241010	170900	8286041	825	825	825	825	0
152	20241010	170800	8286041	825	825	825	825	475
153	20241010	170700	8286041	825	825	825	825	0
154	20241010	170600	8286041	825	825	825	825	0
155	20241010	170500	8286041	825	825	825	825	0
156	20241010	170400	8286041	825	825	825	825	0
157	20241010	170300	8286041	825	825	825	825	0
158	20241010	170200	8286041	825	825	825	825	0
159	20241010	170100	8286041	825	825	825	825	0
160	20241010	170000	8286041	825	825	825	825	0
161	20241010	165900	8286041	825	825	825	825	0
162	20241010	165800	8286041	825	825	825	825	0
163	20241010	165700	8286041	825	825	825	825	0
164	20241010	165600	8286041	825	825	825	825	0
165	20241010	165500	8286041	825	825	825	825	0
166	20241010	165400	8286041	825	825	825	825	0
167	20241010	165300	8286041	825	825	825	825	0
168	20241010	165200	8286041	825	825	825	825	0
169	20241010	165100	8286041	825	825	825	825	0
170	20241010	165000	8286041	825	825	825	825	0
171	20241010	164900	8286041	825	825	825	825	0
172	20241010	164800	8286041	825	825	825	825	0
173	20241010	164700	8286041	825	825	825	825	0
174	20241010	164600	8286041	825	825	825	825	0
175	20241010	164500	8286041	825	825	825	825	0
176	20241010	164400	8286041	825	825	825	825	0
177	20241010	164300	8286041	825	825	825	825	0
178	20241010	164200	8286041	825	825	825	825	0
179	20241010	164100	8286041	825	825	825	825	0
180	20241010	164000	8286041	825	825	825	825	0
181	20241010	163900	8286041	825	825	825	825	0
182	20241010	163800	8286041	825	825	825	825	475
183	20241010	163700	8286041	825	825	825	825	0
184	20241010	163600	8286041	825	825	825	825	0
185	20241010	163500	8286041	825	825	825	825	0
186	20241010	163400	8286041	825	825	825	825	0
187	20241010	163300	8286041	825	825	825	825	0
188	20241010	163200	8286041	825	825	825	825	0
189	20241010	163100	8286041	825	825	825	825	0
190	20241010	163000	8286041	825	825	825	825	0
191	20241010	162900	8286041	825	825	825	825	0
192	20241010	162800	8286041	825	825	825	825	0
193	20241010	162700	8286041	825	825	825	825	0
194	20241010	162600	8286041	825	825	825	825	0
195	20241010	162500	8286041	825	825	825	825	0
196	20241010	162400	8286041	825	825	825	825	0
197	20241010	162300	8286041	825	825	825	825	0
198	20241010	162200	8286041	825	825	825	825	0
199	20241010	162100	8286041	825	825	825	825	0
200	20241010	162000	8286041	825	825	825	825	0
201	20241010	161900	8286041	825	825	825	825	0
202	20241010	161800	8286041	825	825	825	825	0
203	20241010	161700	8286041	825	825	825	825	0
204	20241010	161600	8286041	825	825	825	825	0
205	20241010	161500	8286041	825	825	825	825	0
206	20241010	161400	8286041	825	825	825	825	0
207	20241010	161300	8286041	825	825	825	825	0
208	20241010	161200	8286041	825	825	825	825	0
209	20241010	161100	8286041	825	825	825	825	0
210	20241010	161000	8286041	825	825	825	825	0
211	20241010	160900	8286041	825	825	825	825	0
212	20241010	160800	8286041	825	825	825	825	475
213	20241010	160700	8286041	825	825	825	825	0
214	20241010	160600	8286041	825	825	825	825	0
215	20241010	160500	8286041	825	825	825	825	0
216	20241010	160400	8286041	825	825	825	825	0
217	20241010	160300	8286041	825	825	825	825	0
218	20241010	160200	8286041	825	825	825	825	0
219	20241010	160100	8286041	825	825	825	825	0
220	20241010	160000	8286041	825	825	825	825	0
221	20241010	155900	8286041	825	825	825	825	0
222	20241010	155800	8286041	825	825	825	825	0
223	20241010	155700	8286041	825	825	825	825	0
224	20241010	155600	8286041	825	825	825	825	0
225	20241010	155500	8286041	825	825	825	825	0
226	20241010	155400	8286041	825	825	825	825	0
227	20241010	155300	8286041	825	825	825	825	0
228	20241010	155200	8286041	825	825	825	825	0
229	20241010	155100	8286041	825	825	825	825	0
230	20241010	155000	8286041	825	825	825	825	0
231	20241010	154900	8286041	825	825	825	825	0
232	20241010	154800	8286041	825	825	825	825	0
233	20241010	154700	8286041	825	825	825	825	0
234	20241010	154600	8286041	825	825	825	825	0
235	20241010	154500	8286041	825	825	825	825	0
236	20241010	154400	8286041	825	825	825	825	0
237	20241010	154300	8286041	825	825	825	825	0
238	20241010	154200	8286041	825	825	825	825	0
239	20241010	154100	8286041	825	825	825	825	0
240	20241010	154000	8286041	825	825	825	825	0
241	20241010	153900	8286041	825	825	825	825	0
242	20241010	153800	8286041	825	825	825	825	475
243	20241010	153700	8286041	825	825	825	825	0
244	20241010	153600	8286041	825	825	825	825	0
245	20241010	153500	8286041	825	825	825	825	0
246	20241010	153400	8286041	825	825	825	825	0
247	20241010	153300	8286041	825	825	825	825	0
248	20241010	153200	8286041	825	825	825	825	0
249	20241010	153100	8286041	825	825	825	825	0
250	20241010	153000	8286041	825	825	825	825	475
251	20241010	152900	7894166	830	830	830	830	0
252	20241010	152800	7894166	830	830	830	830	0
253	20241010	152700	7894166	830	830	830	830	0
254	20241010	152600	7894166	830	830	830	830	0
255	20241010	152500	7894166	830	830	830	830	0
256	20241010	152400	7894166	830	830	830	830	0
257	20241010	152300	7894166	830	830	830	830	0
258	20241010	152200	7894166	830	830	830	830	0
259	20241010	152100	7894166	830	830	830	830	0
260	20241010	152000	7894166	830	830	830	830	0
261	20241010	151900	7894166	830	830	830	830	0
262	20241010	151800	7894166	830	830	830	830	0
263	20241010	151700	7894166	830	830	830	830	0
264	20241010	151600	7894166	830	830	830	830	0
265	20241010	151500	7894166	830	830	830	830	0
266	20241010	151400	7894166	830	830	830	830	0
267	20241010	151300	7894166	830	830	830	830	0
268	20241010	151200	7894166	830	830	830	830	0
269	20241010	151100	7894166	830	830	830	830	0
270	20241010	151000	7894166	830	830	830	830	0
271	20241010	150900	7894166	830	830	830	830	0
272	20241010	150800	7894166	830	830	830	830	0
273	20241010	150700	7894166	830	830	830	830	0
274	20241010	150600	7894166	830	830	830	830	0
275	20241010	150500	7894166	830	830	830	830	0
276	20241010	150400	7894166	830	830	830	830	0
277	20241010	150300	7894166	830	830	830	830	0
278	20241010	150200	7894166	830	830	830	830	1
279	20241010	150100	7893336	830	830	830	830	2
280	20241010	150000	7891676	830	830	830	830	0
281	20241010	145900	7891676	830	830	830	830	0
282	20241010	145800	7891676	830	830	830	830	0
283	20241010	145700	7891676	830	830	830	830	0
284	20241010	145600	7891676	830	830	830	830	0
285	20241010	145500	7891676	830	830	830	830	0
286	20241010	145400	7891676	830	830	830	830	0
287	20241010	145300	7891676	830	830	830	830	0
288	20241010	145200	7891676	830	830	830	830	0
289	20241010	145100	7891676	830	830	830	830	0
290	20241010	145000	7891676	830	830	830	830	0
291	20241010	144900	7891676	830	830	830	830	0
292	20241010	144800	7891676	830	830	830	830	0
293	20241010	144700	7891676	830	830	830	830	1
294	20241010	144600	7890846	820	820	820	820	0
295	20241010	144500	7890846	820	820	820	820	0
296	20241010	144400	7890846	820	820	820	820	0
297	20241010	144300	7890846	820	820	820	820	0
298	20241010	144200	7890846	820	820	820	820	0
299	20241010	144100	7890846	820	820	820	820	0
300	20241010	144000	7890846	820	820	820	820	0
301	20241010	143900	7890846	820	820	820	820	0
302	20241010	143800	7890846	820	820	820	820	0
303	20241010	143700	7890846	820	820	820	820	0
304	20241010	143600	7890846	820	820	820	820	0
305	20241010	143500	7890846	820	820	820	820	0
306	20241010	143400	7890846	820	820	820	820	0
307	20241010	143300	7890846	820	820	820	820	0
308	20241010	143200	7890846	820	820	820	820	0
309	20241010	143100	7890846	820	820	820	820	0
310	20241010	143000	7890846	820	820	820	820	0
311	20241010	142900	7890846	820	820	820	820	0
312	20241010	142800	7890846	820	820	820	820	0
313	20241010	142700	7890846	820	825	825	820	6202
314	20241010	142600	2804076	830	830	830	830	0
315	20241010	142500	2804076	830	830	830	830	0
316	20241010	142400	2804076	830	830	830	830	0
317	20241010	142300	2804076	830	830	830	830	0
318	20241010	142200	2804076	830	830	830	830	0
319	20241010	142100	2804076	830	830	830	830	0
320	20241010	142000	2804076	830	830	830	830	0
321	20241010	141900	2804076	830	830	830	830	0
322	20241010	141800	2804076	830	830	830	830	0
323	20241010	141700	2804076	830	830	830	830	0
324	20241010	141600	2804076	830	830	830	830	0
325	20241010	141500	2804076	830	830	830	830	0
326	20241010	141400	2804076	830	830	830	830	10
327	20241010	141300	2795776	820	820	820	820	0
328	20241010	141200	2795776	820	820	820	820	0
329	20241010	141100	2795776	820	820	820	820	0
330	20241010	141000	2795776	820	820	820	820	0
331	20241010	140900	2795776	820	820	820	820	0
332	20241010	140800	2795776	820	820	820	820	0
333	20241010	140700	2795776	820	820	820	820	0
334	20241010	140600	2795776	820	820	820	820	0
335	20241010	140500	2795776	820	820	820	820	0
336	20241010	140400	2795776	820	820	820	820	0
337	20241010	140300	2795776	820	820	820	820	0
338	20241010	140200	2795776	820	820	820	820	0
339	20241010	140100	2795776	820	820	820	820	0
340	20241010	140000	2795776	820	820	820	820	0
341	20241010	135900	2795776	820	820	820	820	0
342	20241010	135800	2795776	820	820	820	820	0
343	20241010	135700	2795776	820	820	820	820	0
344	20241010	135600	2795776	820	820	820	820	0
345	20241010	135500	2795776	820	820	820	820	0
346	20241010	135400	2795776	820	825	825	820	754
347	20241010	135300	2176165	831	831	831	831	0
348	20241010	135200	2176165	831	831	831	831	0
349	20241010	135100	2176165	831	831	831	831	0
350	20241010	135000	2176165	831	831	831	831	0
351	20241010	134900	2176165	831	831	831	831	0
352	20241010	134800	2176165	831	831	831	831	0
353	20241010	134700	2176165	831	831	831	831	18
354	20241010	134600	2161207	831	831	831	831	0
355	20241010	134500	2161207	831	831	831	831	0
356	20241010	134400	2161207	831	831	831	831	0
357	20241010	134300	2161207	831	831	831	831	0
358	20241010	134200	2161207	831	831	831	831	0
359	20241010	134100	2161207	831	831	831	831	0
360	20241010	134000	2161207	831	831	831	831	0
361	20241010	133900	2161207	831	831	831	831	0
362	20241010	133800	2161207	831	831	831	831	0
363	20241010	133700	2161207	831	831	831	831	0
364	20241010	133600	2161207	831	831	831	831	0
365	20241010	133500	2161207	831	831	831	831	0
366	20241010	133400	2161207	831	831	831	831	0
367	20241010	133300	2161207	831	831	831	831	0
368	20241010	133200	2161207	831	831	831	831	0
369	20241010	133100	2161207	831	831	831	831	0
370	20241010	133000	2161207	831	831	831	831	0
371	20241010	132900	2161207	831	831	831	831	0
372	20241010	132800	2161207	831	831	831	831	0
373	20241010	132700	2161207	831	831	831	831	0
374	20241010	132600	2161207	831	831	831	831	0
375	20241010	132500	2161207	831	831	831	831	0
376	20241010	132400	2161207	831	831	831	831	0
377	20241010	132300	2161207	831	831	831	831	0
378	20241010	132200	2161207	831	831	831	831	0
379	20241010	132100	2161207	831	831	831	831	0
380	20241010	132000	2161207	831	831	831	831	0
381	20241010	131900	2161207	831	831	831	831	0
382	20241010	131800	2161207	831	831	831	831	0
383	20241010	131700	2161207	831	831	831	831	0
384	20241010	131600	2161207	831	831	831	831	0
385	20241010	131500	2161207	831	831	831	831	0
386	20241010	131400	2161207	831	831	831	831	0
387	20241010	131300	2161207	831	831	831	831	0
388	20241010	131200	2161207	831	831	831	831	0
389	20241010	131100	2161207	831	831	831	831	0
390	20241010	131000	2161207	831	831	831	831	0
391	20241010	130900	2161207	831	831	831	831	0
392	20241010	130800	2161207	831	831	831	831	0
393	20241010	130700	2161207	831	831	831	831	0
394	20241010	130600	2161207	831	831	831	831	0
395	20241010	130500	2161207	831	831	831	831	0
396	20241010	130400	2161207	831	831	831	831	0
397	20241010	130300	2161207	831	831	831	831	0
398	20241010	130200	2161207	831	831	831	831	0
399	20241010	130100	2161207	831	831	831	831	0
400	20241010	130000	2161207	831	831	831	831	0
401	20241010	125900	2161207	831	831	831	831	0
402	20241010	125800	2161207	831	830	831	830	50
403	20241010	125700	2119672	825	825	825	825	0
404	20241010	125600	2119672	825	825	825	825	0
405	20241010	125500	2119672	825	825	825	825	0
406	20241010	125400	2119672	825	825	825	825	0
407	20241010	125300	2119672	825	825	825	825	0
408	20241010	125200	2119672	825	825	825	825	0
409	20241010	125100	2119672	825	825	825	825	0
410	20241010	125000	2119672	825	825	825	825	0
411	20241010	124900	2119672	825	825	825	825	0
412	20241010	124800	2119672	825	825	825	825	0
413	20241010	124700	2119672	825	825	825	825	0
414	20241010	124600	2119672	825	825	825	825	0
415	20241010	124500	2119672	825	825	825	825	15
416	20241010	124400	2107297	831	831	831	831	0
417	20241010	124300	2107297	831	831	831	831	0
418	20241010	124200	2107297	831	831	831	831	0
419	20241010	124100	2107297	831	831	831	831	0
420	20241010	124000	2107297	831	831	831	831	240
421	20241010	123900	1907857	831	831	831	831	0
422	20241010	123800	1907857	831	831	831	831	0
423	20241010	123700	1907857	831	831	831	831	0
424	20241010	123600	1907857	831	831	831	831	0
425	20241010	123500	1907857	831	831	831	831	0
426	20241010	123400	1907857	831	831	831	831	0
427	20241010	123300	1907857	831	831	831	831	0
428	20241010	123200	1907857	831	831	831	831	0
429	20241010	123100	1907857	831	831	831	831	0
430	20241010	123000	1907857	831	831	831	831	0
431	20241010	122900	1907857	831	831	831	831	0
432	20241010	122800	1907857	831	831	831	831	0
433	20241010	122700	1907857	831	831	831	831	0
434	20241010	122600	1907857	831	831	831	831	1
435	20241010	122500	1907026	831	831	831	831	0
436	20241010	122400	1907026	831	831	831	831	0
437	20241010	122300	1907026	831	831	831	831	0
438	20241010	122200	1907026	831	831	831	831	0
439	20241010	122100	1907026	831	831	831	831	0
440	20241010	122000	1907026	831	831	831	831	0
441	20241010	121900	1907026	831	831	831	831	0
442	20241010	121800	1907026	831	830	831	830	2
443	20241010	121700	1905365	823	823	823	823	0
444	20241010	121600	1905365	823	823	823	823	0
445	20241010	121500	1905365	823	823	823	823	0
446	20241010	121400	1905365	823	823	823	823	1
447	20241010	121300	1904542	833	833	833	833	0
448	20241010	121200	1904542	833	833	833	833	0
449	20241010	121100	1904542	833	833	833	833	0
450	20241010	121000	1904542	833	833	833	833	0
451	20241010	120900	1904542	833	833	833	833	0
452	20241010	120800	1904542	833	833	833	833	0
453	20241010	120700	1904542	833	833	833	833	0
454	20241010	120600	1904542	833	833	833	833	0
455	20241010	120500	1904542	833	833	833	833	0
456	20241010	120400	1904542	833	833	833	833	0
457	20241010	120300	1904542	833	833	833	833	0
458	20241010	120200	1904542	833	833	833	833	0
459	20241010	120100	1904542	833	833	833	833	0
460	20241010	120000	1904542	833	833	833	833	0
461	20241010	115900	1904542	833	833	833	833	0
462	20241010	115800	1904542	833	833	833	833	0
463	20241010	115700	1904542	833	833	833	833	0
464	20241010	115600	1904542	833	833	833	833	0
465	20241010	115500	1904542	833	833	833	833	0
466	20241010	115400	1904542	833	833	833	833	0
467	20241010	115300	1904542	833	833	833	833	0
468	20241010	115200	1904542	833	833	833	833	0
469	20241010	115100	1904542	833	833	833	833	0
470	20241010	115000	1904542	833	833	833	833	0
471	20241010	114900	1904542	833	833	833	833	0
472	20241010	114800	1904542	833	833	833	833	0
473	20241010	114700	1904542	833	833	833	833	0
474	20241010	114600	1904542	833	833	833	833	0
475	20241010	114500	1904542	833	833	833	833	0
476	20241010	114400	1904542	833	833	833	833	0
477	20241010	114300	1904542	833	833	833	833	0
478	20241010	114200	1904542	833	833	833	833	0
479	20241010	114100	1904542	833	833	833	833	0
480	20241010	114000	1904542	833	833	833	833	0
481	20241010	113900	1904542	833	833	833	833	0
482	20241010	113800	1904542	833	833	833	833	0
483	20241010	113700	1904542	833	833	833	833	0
484	20241010	113600	1904542	833	833	833	833	0
485	20241010	113500	1904542	833	833	833	833	0
486	20241010	113400	1904542	833	833	833	833	0
487	20241010	113300	1904542	833	833	833	833	0
488	20241010	113200	1904542	833	833	833	833	0
489	20241010	113100	1904542	833	833	833	833	0
490	20241010	113000	1904542	833	833	833	833	0
491	20241010	112900	1904542	833	833	833	833	0
492	20241010	112800	1904542	833	833	833	833	0
493	20241010	112700	1904542	833	833	833	833	0
494	20241010	112600	1904542	833	833	833	833	0
495	20241010	112500	1904542	833	833	833	833	0
496	20241010	112400	1904542	833	833	833	833	0
497	20241010	112300	1904542	833	833	833	833	0
498	20241010	112200	1904542	833	833	833	833	0
499	20241010	112100	1904542	833	833	833	833	0
500	20241010	112000	1904542	833	833	833	833	0
501	20241010	111900	1904542	833	833	833	833	0
502	20241010	111800	1904542	833	833	833	833	0
503	20241010	111700	1904542	833	833	833	833	0
504	20241010	111600	1904542	833	833	833	833	0
505	20241010	111500	1904542	833	833	833	833	0
506	20241010	111400	1904542	833	833	833	833	0
507	20241010	111300	1904542	833	833	833	833	0
508	20241010	111200	1904542	833	833	833	833	0
509	20241010	111100	1904542	833	833	833	833	0
510	20241010	111000	1904542	833	833	833	833	0
511	20241010	110900	1904542	833	833	833	833	0
512	20241010	110800	1904542	833	833	833	833	0
513	20241010	110700	1904542	833	833	833	833	0
514	20241010	110600	1904542	833	833	833	833	0
515	20241010	110500	1904542	833	833	833	833	0
516	20241010	110400	1904542	833	833	833	833	0
517	20241010	110300	1904542	833	833	833	833	0
518	20241010	110200	1904542	833	833	833	833	0
519	20241010	110100	1904542	833	833	833	833	0
520	20241010	110000	1904542	833	833	833	833	0
521	20241010	105900	1904542	833	833	833	833	0
522	20241010	105800	1904542	833	833	833	833	0
523	20241010	105700	1904542	833	833	833	833	0
524	20241010	105600	1904542	833	833	833	833	0
525	20241010	105500	1904542	833	833	833	833	0
526	20241010	105400	1904542	833	833	833	833	0
527	20241010	105300	1904542	833	833	833	833	0
528	20241010	105200	1904542	833	833	833	833	0
529	20241010	105100	1904542	833	833	833	833	0
530	20241010	105000	1904542	833	833	833	833	0
531	20241010	104900	1904542	833	833	833	833	0
532	20241010	104800	1904542	833	833	833	833	0
533	20241010	104700	1904542	833	833	833	833	0
534	20241010	104600	1904542	833	833	833	833	0
535	20241010	104500	1904542	833	833	833	833	0
536	20241010	104400	1904542	833	833	833	833	0
537	20241010	104300	1904542	833	833	833	833	0
538	20241010	104200	1904542	833	833	833	833	0
539	20241010	104100	1904542	833	833	833	833	0
540	20241010	104000	1904542	833	833	833	833	0
541	20241010	103900	1904542	833	833	833	833	0
542	20241010	103800	1904542	833	833	833	833	0
543	20241010	103700	1904542	833	833	833	833	0
544	20241010	103600	1904542	833	831	833	831	50
545	20241010	103500	1862904	820	820	820	820	0
546	20241010	103400	1862904	820	820	820	820	0
547	20241010	103300	1862904	820	820	820	820	0
548	20241010	103200	1862904	820	820	820	820	0
549	20241010	103100	1862904	820	820	820	820	0
550	20241010	103000	1862904	820	820	820	820	0
551	20241010	102900	1862904	820	820	820	820	14
552	20241010	102800	1851424	820	820	820	820	0
553	20241010	102700	1851424	820	820	820	820	0
554	20241010	102600	1851424	820	820	820	820	0
555	20241010	102500	1851424	820	820	820	820	0
556	20241010	102400	1851424	820	820	820	820	0
557	20241010	102300	1851424	820	820	820	820	0
558	20241010	102200	1851424	820	820	820	820	0
559	20241010	102100	1851424	820	820	820	820	0
560	20241010	102000	1851424	820	820	820	820	0
561	20241010	101900	1851424	820	820	820	820	0
562	20241010	101800	1851424	820	820	820	820	0
563	20241010	101700	1851424	820	820	820	820	0
564	20241010	101600	1851424	820	820	820	820	0
565	20241010	101500	1851424	820	820	820	820	4
566	20241010	101400	1848144	820	820	820	820	0
567	20241010	101300	1848144	820	820	820	820	0
568	20241010	101200	1848144	820	820	820	820	2
569	20241010	101100	1846504	834	834	834	834	0
570	20241010	101000	1846504	834	834	834	834	0
571	20241010	100900	1846504	834	834	834	834	0
572	20241010	100800	1846504	834	828	834	828	10
573	20241010	100700	1838188	819	819	819	819	0
574	20241010	100600	1838188	819	819	819	819	0
575	20241010	100500	1838188	819	819	819	819	0
576	20241010	100400	1838188	819	819	819	819	0
577	20241010	100300	1838188	819	819	819	819	0
578	20241010	100200	1838188	819	819	819	819	0
579	20241010	100100	1838188	819	819	819	819	0
580	20241010	100000	1838188	819	819	819	819	4
581	20241010	095900	1834912	834	834	834	834	0
582	20241010	095800	1834912	834	834	834	834	0
583	20241010	095700	1834912	834	834	834	834	5
584	20241010	095600	1830742	818	818	818	818	0
585	20241010	095500	1830742	818	818	818	818	0
586	20241010	095400	1830742	818	818	818	818	0
587	20241010	095300	1830742	818	818	818	818	4
588	20241010	095200	1827470	824	824	824	824	0
589	20241010	095100	1827470	824	824	824	824	0
590	20241010	095000	1827470	824	824	824	824	0
591	20241010	094900	1827470	824	824	824	824	0
592	20241010	094800	1827470	824	824	824	824	0
593	20241010	094700	1827470	824	824	824	824	0
594	20241010	094600	1827470	824	824	824	824	379
595	20241010	094500	1515174	824	824	824	824	3
596	20241010	094400	1512702	824	824	824	824	100
597	20241010	094300	1430302	824	824	824	824	4
598	20241010	094200	1427006	824	824	824	824	8
599	20241010	094100	1420414	824	824	824	824	0
600	20241010	094000	1420414	824	824	824	824	0
601	20241010	093900	1420414	824	824	824	824	0
602	20241010	093800	1420414	824	824	824	824	0
603	20241010	093700	1420414	824	824	824	824	0
604	20241010	093600	1420414	824	824	824	824	0
605	20241010	093500	1420414	824	824	824	824	0
606	20241010	093400	1420414	824	824	824	824	0
607	20241010	093300	1420414	824	824	824	824	0
608	20241010	093200	1420414	824	824	824	824	0
609	20241010	093100	1420414	824	824	824	824	0
610	20241010	093000	1420414	824	824	824	824	0
611	20241010	092900	1420414	824	824	824	824	0
612	20241010	092800	1420414	824	824	824	824	5
613	20241010	092700	1416294	824	824	824	824	0
614	20241010	092600	1416294	824	824	824	824	0
615	20241010	092500	1416294	824	824	824	824	495
616	20241010	092400	1008414	824	824	824	824	0
617	20241010	092300	1008414	824	824	824	824	0
618	20241010	092200	1008414	824	824	824	824	0
619	20241010	092100	1008414	824	824	824	824	0
620	20241010	092000	1008414	824	824	824	824	5
621	20241010	091900	1004294	824	824	824	824	0
622	20241010	091800	1004294	824	824	824	824	0
623	20241010	091700	1004294	824	824	824	824	0
624	20241010	091600	1004294	824	824	824	824	0
625	20241010	091500	1004294	824	824	824	824	0
626	20241010	091400	1004294	824	824	824	824	0
627	20241010	091300	1004294	824	824	824	824	0
628	20241010	091200	1004294	824	824	824	824	0
629	20241010	091100	1004294	824	824	824	824	0
630	20241010	091000	1004294	824	824	824	824	136
631	20241010	090900	892230	836	836	836	836	10
632	20241010	090800	883870	824	824	824	824	0
633	20241010	090700	883870	824	824	824	824	0
634	20241010	090600	883870	824	823	824	823	1018
635	20241010	090500	46038	823	822	823	822	51
636	20241010	090400	4115	823	823	823	823	0
637	20241010	090300	4115	823	823	823	823	0
638	20241010	090200	4115	823	823	823	823	0
639	20241010	090100	4115	823	823	823	823	0
640	20241010	090000	4115	823	823	823	823	5