KissMeData/045510/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	193000	24102854	865	865	865	865	3164
3	20241023	192900	24102854	865	865	865	865	0
4	20241023	192800	24102854	865	865	865	865	0
5	20241023	192700	24102854	865	865	865	865	0
6	20241023	192600	24102854	865	865	865	865	0
7	20241023	192500	24102854	865	865	865	865	0
8	20241023	192400	24102854	865	865	865	865	0
9	20241023	192300	24102854	865	865	865	865	0
10	20241023	192200	24102854	865	865	865	865	0
11	20241023	192100	24102854	865	865	865	865	0
12	20241023	192000	24102854	865	865	865	865	0
13	20241023	191900	24102854	865	865	865	865	0
14	20241023	191800	24102854	865	865	865	865	0
15	20241023	191700	24102854	865	865	865	865	0
16	20241023	191600	24102854	865	865	865	865	0
17	20241023	191500	24102854	865	865	865	865	0
18	20241023	191400	24102854	865	865	865	865	0
19	20241023	191300	24102854	865	865	865	865	0
20	20241023	191200	24102854	865	865	865	865	0
21	20241023	191100	24102854	865	865	865	865	0
22	20241023	191000	24102854	865	865	865	865	0
23	20241023	190900	24102854	865	865	865	865	0
24	20241023	190800	24102854	865	865	865	865	0
25	20241023	190700	24102854	865	865	865	865	0
26	20241023	190600	24102854	865	865	865	865	0
27	20241023	190500	24102854	865	865	865	865	0
28	20241023	190400	24102854	865	865	865	865	0
29	20241023	190300	24102854	865	865	865	865	0
30	20241023	190200	24102854	865	865	865	865	0
31	20241023	190100	24102854	865	865	865	865	0
32	20241023	190000	24102854	865	865	865	865	3164
33	20241023	185900	24102854	865	865	865	865	0
34	20241023	185800	24102854	865	865	865	865	0
35	20241023	185700	24102854	865	865	865	865	0
36	20241023	185600	24102854	865	865	865	865	0
37	20241023	185500	24102854	865	865	865	865	0
38	20241023	185400	24102854	865	865	865	865	0
39	20241023	185300	24102854	865	865	865	865	0
40	20241023	185200	24102854	865	865	865	865	0
41	20241023	185100	24102854	865	865	865	865	0
42	20241023	185000	24102854	865	865	865	865	0
43	20241023	184900	24102854	865	865	865	865	0
44	20241023	184800	24102854	865	865	865	865	0
45	20241023	184700	24102854	865	865	865	865	0
46	20241023	184600	24102854	865	865	865	865	0
47	20241023	184500	24102854	865	865	865	865	0
48	20241023	184400	24102854	865	865	865	865	0
49	20241023	184300	24102854	865	865	865	865	0
50	20241023	184200	24102854	865	865	865	865	0
51	20241023	184100	24102854	865	865	865	865	0
52	20241023	184000	24102854	865	865	865	865	0
53	20241023	183900	24102854	865	865	865	865	0
54	20241023	183800	24102854	865	865	865	865	0
55	20241023	183700	24102854	865	865	865	865	0
56	20241023	183600	24102854	865	865	865	865	0
57	20241023	183500	24102854	865	865	865	865	0
58	20241023	183400	24102854	865	865	865	865	0
59	20241023	183300	24102854	865	865	865	865	0
60	20241023	183200	24102854	865	865	865	865	0
61	20241023	183100	24102854	865	865	865	865	0
62	20241023	183000	24102854	865	865	865	865	3164
63	20241023	182900	24102854	865	865	865	865	0
64	20241023	182800	24102854	865	865	865	865	0
65	20241023	182700	24102854	865	865	865	865	0
66	20241023	182600	24102854	865	865	865	865	0
67	20241023	182500	24102854	865	865	865	865	0
68	20241023	182400	24102854	865	865	865	865	0
69	20241023	182300	24102854	865	865	865	865	0
70	20241023	182200	24102854	865	865	865	865	0
71	20241023	182100	24102854	865	865	865	865	0
72	20241023	182000	24102854	865	865	865	865	0
73	20241023	181900	24102854	865	865	865	865	0
74	20241023	181800	24102854	865	865	865	865	0
75	20241023	181700	24102854	865	865	865	865	0
76	20241023	181600	24102854	865	865	865	865	0
77	20241023	181500	24102854	865	865	865	865	0
78	20241023	181400	24102854	865	865	865	865	0
79	20241023	181300	24102854	865	865	865	865	0
80	20241023	181200	24102854	865	865	865	865	0
81	20241023	181100	24102854	865	865	865	865	0
82	20241023	181000	24102854	865	865	865	865	0
83	20241023	180900	24102854	865	865	865	865	0
84	20241023	180800	24102854	865	865	865	865	0
85	20241023	180700	24102854	865	865	865	865	0
86	20241023	180600	24102854	865	865	865	865	0
87	20241023	180500	24102854	865	865	865	865	0
88	20241023	180400	24102854	865	865	865	865	0
89	20241023	180300	24102854	865	865	865	865	0
90	20241023	180200	24102854	865	865	865	865	0
91	20241023	180100	24102854	865	865	865	865	0
92	20241023	180000	24102854	865	865	865	865	3164
93	20241023	175900	24102854	865	865	865	865	0
94	20241023	175800	24102854	865	865	865	865	0
95	20241023	175700	24102854	865	865	865	865	0
96	20241023	175600	24102854	865	865	865	865	0
97	20241023	175500	24102854	865	865	865	865	0
98	20241023	175400	24102854	865	865	865	865	0
99	20241023	175300	24102854	865	865	865	865	0
100	20241023	175200	24102854	865	865	865	865	0
101	20241023	175100	24102854	865	865	865	865	0
102	20241023	175000	24102854	865	865	865	865	0
103	20241023	174900	24102854	865	865	865	865	0
104	20241023	174800	24102854	865	865	865	865	0
105	20241023	174700	24102854	865	865	865	865	0
106	20241023	174600	24102854	865	865	865	865	0
107	20241023	174500	24102854	865	865	865	865	0
108	20241023	174400	24102854	865	865	865	865	0
109	20241023	174300	24102854	865	865	865	865	0
110	20241023	174200	24102854	865	865	865	865	0
111	20241023	174100	24102854	865	865	865	865	0
112	20241023	174000	24102854	865	865	865	865	0
113	20241023	173900	24102854	865	865	865	865	0
114	20241023	173800	24102854	865	865	865	865	0
115	20241023	173700	24102854	865	865	865	865	0
116	20241023	173600	24102854	865	865	865	865	0
117	20241023	173500	24102854	865	865	865	865	0
118	20241023	173400	24102854	865	865	865	865	0
119	20241023	173300	24102854	865	865	865	865	0
120	20241023	173200	24102854	865	865	865	865	0
121	20241023	173100	24102854	865	865	865	865	0
122	20241023	173000	24102854	865	865	865	865	3164
123	20241023	172900	24102854	865	865	865	865	0
124	20241023	172800	24102854	865	865	865	865	0
125	20241023	172700	24102854	865	865	865	865	0
126	20241023	172600	24102854	865	865	865	865	0
127	20241023	172500	24102854	865	865	865	865	0
128	20241023	172400	24102854	865	865	865	865	0
129	20241023	172300	24102854	865	865	865	865	0
130	20241023	172200	24102854	865	865	865	865	0
131	20241023	172100	24102854	865	865	865	865	0
132	20241023	172000	24102854	865	865	865	865	0
133	20241023	171900	24102854	865	865	865	865	0
134	20241023	171800	24102854	865	865	865	865	0
135	20241023	171700	24102854	865	865	865	865	0
136	20241023	171600	24102854	865	865	865	865	0
137	20241023	171500	24102854	865	865	865	865	0
138	20241023	171400	24102854	865	865	865	865	0
139	20241023	171300	24102854	865	865	865	865	0
140	20241023	171200	24102854	865	865	865	865	0
141	20241023	171100	24102854	865	865	865	865	0
142	20241023	171000	24102854	865	865	865	865	0
143	20241023	170900	24102854	865	865	865	865	0
144	20241023	170800	24102854	865	865	865	865	0
145	20241023	170700	24102854	865	865	865	865	0
146	20241023	170600	24102854	865	865	865	865	0
147	20241023	170500	24102854	865	865	865	865	0
148	20241023	170400	24102854	865	865	865	865	0
149	20241023	170300	24102854	865	865	865	865	0
150	20241023	170200	24102854	865	865	865	865	0
151	20241023	170100	24102854	865	865	865	865	0
152	20241023	170000	24102854	865	865	865	865	3164
153	20241023	165900	24102854	865	865	865	865	0
154	20241023	165800	24102854	865	865	865	865	0
155	20241023	165700	24102854	865	865	865	865	0
156	20241023	165600	24102854	865	865	865	865	0
157	20241023	165500	24102854	865	865	865	865	0
158	20241023	165400	24102854	865	865	865	865	0
159	20241023	165300	24102854	865	865	865	865	0
160	20241023	165200	24102854	865	865	865	865	0
161	20241023	165100	24102854	865	865	865	865	0
162	20241023	165000	24102854	865	865	865	865	0
163	20241023	164900	24102854	865	865	865	865	0
164	20241023	164800	24102854	865	865	865	865	0
165	20241023	164700	24102854	865	865	865	865	0
166	20241023	164600	24102854	865	865	865	865	0
167	20241023	164500	24102854	865	865	865	865	0
168	20241023	164400	24102854	865	865	865	865	0
169	20241023	164300	24102854	865	865	865	865	0
170	20241023	164200	24102854	865	865	865	865	0
171	20241023	164100	24102854	865	865	865	865	0
172	20241023	164000	24102854	865	865	865	865	0
173	20241023	163900	24102854	865	865	865	865	0
174	20241023	163800	24102854	865	865	865	865	0
175	20241023	163700	24102854	865	865	865	865	0
176	20241023	163600	24102854	865	865	865	865	0
177	20241023	163500	24102854	865	865	865	865	0
178	20241023	163400	24102854	865	865	865	865	0
179	20241023	163300	24102854	865	865	865	865	0
180	20241023	163200	24102854	865	865	865	865	0
181	20241023	163100	24102854	865	865	865	865	0
182	20241023	163000	24102854	865	865	865	865	3164
183	20241023	162900	24102854	865	865	865	865	0
184	20241023	162800	24102854	865	865	865	865	0
185	20241023	162700	24102854	865	865	865	865	0
186	20241023	162600	24102854	865	865	865	865	0
187	20241023	162500	24102854	865	865	865	865	0
188	20241023	162400	24102854	865	865	865	865	0
189	20241023	162300	24102854	865	865	865	865	0
190	20241023	162200	24102854	865	865	865	865	0
191	20241023	162100	24102854	865	865	865	865	0
192	20241023	162000	24102854	865	865	865	865	0
193	20241023	161900	24102854	865	865	865	865	0
194	20241023	161800	24102854	865	865	865	865	0
195	20241023	161700	24102854	865	865	865	865	0
196	20241023	161600	24102854	865	865	865	865	0
197	20241023	161500	24102854	865	865	865	865	0
198	20241023	161400	24102854	865	865	865	865	0
199	20241023	161300	24102854	865	865	865	865	0
200	20241023	161200	24102854	865	865	865	865	0
201	20241023	161100	24102854	865	865	865	865	0
202	20241023	161000	24102854	865	865	865	865	0
203	20241023	160900	24102854	865	865	865	865	0
204	20241023	160800	24102854	865	865	865	865	0
205	20241023	160700	24102854	865	865	865	865	0
206	20241023	160600	24102854	865	865	865	865	0
207	20241023	160500	24102854	865	865	865	865	0
208	20241023	160400	24102854	865	865	865	865	0
209	20241023	160300	24102854	865	865	865	865	0
210	20241023	160200	24102854	865	865	865	865	0
211	20241023	160100	24102854	865	865	865	865	0
212	20241023	160000	24102854	865	865	865	865	3164
213	20241023	155900	24102854	865	865	865	865	0
214	20241023	155800	24102854	865	865	865	865	0
215	20241023	155700	24102854	865	865	865	865	0
216	20241023	155600	24102854	865	865	865	865	0
217	20241023	155500	24102854	865	865	865	865	0
218	20241023	155400	24102854	865	865	865	865	0
219	20241023	155300	24102854	865	865	865	865	0
220	20241023	155200	24102854	865	865	865	865	0
221	20241023	155100	24102854	865	865	865	865	0
222	20241023	155000	24102854	865	865	865	865	0
223	20241023	154900	24102854	865	865	865	865	0
224	20241023	154800	24102854	865	865	865	865	0
225	20241023	154700	24102854	865	865	865	865	0
226	20241023	154600	24102854	865	865	865	865	0
227	20241023	154500	24102854	865	865	865	865	0
228	20241023	154400	24102854	865	865	865	865	0
229	20241023	154300	24102854	865	865	865	865	0
230	20241023	154200	24102854	865	865	865	865	0
231	20241023	154100	24102854	865	865	865	865	0
232	20241023	154000	24102854	865	865	865	865	0
233	20241023	153900	24102854	865	865	865	865	0
234	20241023	153800	24102854	865	865	865	865	0
235	20241023	153700	24102854	865	865	865	865	0
236	20241023	153600	24102854	865	865	865	865	0
237	20241023	153500	24102854	865	865	865	865	0
238	20241023	153400	24102854	865	865	865	865	0
239	20241023	153300	24102854	865	865	865	865	0
240	20241023	153200	24102854	865	865	865	865	0
241	20241023	153100	24102854	865	865	865	865	0
242	20241023	153000	24102854	865	865	865	865	6328
243	20241023	152900	21365994	877	877	877	877	0
244	20241023	152800	21365994	877	877	877	877	0
245	20241023	152700	21365994	877	877	877	877	0
246	20241023	152600	21365994	877	877	877	877	0
247	20241023	152500	21365994	877	877	877	877	0
248	20241023	152400	21365994	877	877	877	877	0
249	20241023	152300	21365994	877	877	877	877	0
250	20241023	152200	21365994	877	877	877	877	0
251	20241023	152100	21365994	877	877	877	877	0
252	20241023	152000	21365994	877	877	877	877	0
253	20241023	151900	21365994	877	877	877	877	0
254	20241023	151800	21365994	877	877	877	877	0
255	20241023	151700	21365994	877	877	877	877	0
256	20241023	151600	21365994	877	877	877	877	0
257	20241023	151500	21365994	877	877	877	877	0
258	20241023	151400	21365994	877	877	877	877	0
259	20241023	151300	21365994	877	877	877	877	0
260	20241023	151200	21365994	877	877	877	877	0
261	20241023	151100	21365994	877	877	877	877	0
262	20241023	151000	21365994	877	877	877	877	0
263	20241023	150900	21365994	877	877	877	877	0
264	20241023	150800	21365994	877	877	877	877	0
265	20241023	150700	21365994	877	877	877	877	0
266	20241023	150600	21365994	877	877	877	877	0
267	20241023	150500	21365994	877	877	877	877	0
268	20241023	150400	21365994	877	877	877	877	0
269	20241023	150300	21365994	877	877	877	877	0
270	20241023	150200	21365994	877	877	877	877	0
271	20241023	150100	21365994	877	877	877	877	0
272	20241023	150000	21365994	877	877	877	877	1
273	20241023	145900	21365117	876	876	876	876	0
274	20241023	145800	21365117	876	876	876	876	14
275	20241023	145700	21352853	877	877	877	877	0
276	20241023	145600	21352853	877	877	877	877	0
277	20241023	145500	21352853	877	877	877	877	0
278	20241023	145400	21352853	877	877	877	877	0
279	20241023	145300	21352853	877	877	877	877	0
280	20241023	145200	21352853	877	877	877	877	0
281	20241023	145100	21352853	877	877	877	877	0
282	20241023	145000	21352853	877	877	877	877	0
283	20241023	144900	21352853	877	877	877	877	0
284	20241023	144800	21352853	877	877	877	877	0
285	20241023	144700	21352853	877	877	877	877	0
286	20241023	144600	21352853	877	877	877	877	0
287	20241023	144500	21352853	877	877	877	877	0
288	20241023	144400	21352853	877	877	877	877	0
289	20241023	144300	21352853	877	877	877	877	0
290	20241023	144200	21352853	877	875	877	875	72
291	20241023	144100	21289787	875	875	875	875	0
292	20241023	144000	21289787	875	875	875	875	0
293	20241023	143900	21289787	875	875	875	875	0
294	20241023	143800	21289787	875	875	875	875	4
295	20241023	143700	21286287	875	876	876	875	5
296	20241023	143600	21281911	877	877	877	877	0
297	20241023	143500	21281911	877	877	877	877	0
298	20241023	143400	21281911	877	877	877	877	0
299	20241023	143300	21281911	877	877	877	877	0
300	20241023	143200	21281911	877	877	877	877	0
301	20241023	143100	21281911	877	877	877	877	0
302	20241023	143000	21281911	877	877	877	877	0
303	20241023	142900	21281911	877	877	877	877	0
304	20241023	142800	21281911	877	877	877	877	0
305	20241023	142700	21281911	877	877	877	877	0
306	20241023	142600	21281911	877	877	877	877	0
307	20241023	142500	21281911	877	877	877	877	0
308	20241023	142400	21281911	877	877	877	877	0
309	20241023	142300	21281911	877	877	877	877	0
310	20241023	142200	21281911	877	877	877	877	1
311	20241023	142100	21281034	876	876	876	876	0
312	20241023	142000	21281034	876	876	876	876	0
313	20241023	141900	21281034	876	876	876	876	0
314	20241023	141800	21281034	876	876	876	876	0
315	20241023	141700	21281034	876	876	876	876	0
316	20241023	141600	21281034	876	876	876	876	0
317	20241023	141500	21281034	876	876	876	876	0
318	20241023	141400	21281034	876	876	876	876	5
319	20241023	141300	21276654	877	877	877	877	0
320	20241023	141200	21276654	877	877	877	877	0
321	20241023	141100	21276654	877	877	877	877	0
322	20241023	141000	21276654	877	877	877	877	0
323	20241023	140900	21276654	877	877	877	877	0
324	20241023	140800	21276654	877	877	877	877	0
325	20241023	140700	21276654	877	877	877	877	0
326	20241023	140600	21276654	877	877	877	877	1
327	20241023	140500	21275777	877	877	877	877	5
328	20241023	140400	21271392	878	878	878	878	0
329	20241023	140300	21271392	878	878	878	878	0
330	20241023	140200	21271392	878	878	878	878	0
331	20241023	140100	21271392	878	878	878	878	3
332	20241023	140000	21268758	878	878	878	878	0
333	20241023	135900	21268758	878	878	878	878	1
334	20241023	135800	21267880	878	878	878	878	0
335	20241023	135700	21267880	878	878	878	878	0
336	20241023	135600	21267880	878	878	878	878	0
337	20241023	135500	21267880	878	878	878	878	0
338	20241023	135400	21267880	878	878	878	878	0
339	20241023	135300	21267880	878	878	878	878	0
340	20241023	135200	21267880	878	879	879	878	2
341	20241023	135100	21266123	880	877	880	877	781
342	20241023	135000	20580779	876	876	876	876	0
343	20241023	134900	20580779	876	876	876	876	0
344	20241023	134800	20580779	876	876	876	876	14
345	20241023	134700	20568515	875	875	875	875	0
346	20241023	134600	20568515	875	875	875	875	0
347	20241023	134500	20568515	875	876	876	862	179
348	20241023	134400	20413821	877	877	877	877	0
349	20241023	134300	20413821	877	869	877	869	36
350	20241023	134200	20382300	860	860	860	860	0
351	20241023	134100	20382300	860	876	876	860	114
352	20241023	134000	20283206	877	877	877	877	0
353	20241023	133900	20283206	877	877	877	877	0
354	20241023	133800	20283206	877	877	877	877	0
355	20241023	133700	20283206	877	877	877	877	0
356	20241023	133600	20283206	877	877	877	877	0
357	20241023	133500	20283206	877	877	877	877	7
358	20241023	133400	20277067	876	876	877	876	38
359	20241023	133300	20243770	877	875	877	875	94
360	20241023	133200	20161493	875	875	875	875	0
361	20241023	133100	20161493	875	875	875	874	64
362	20241023	133000	20105496	875	874	875	874	71
363	20241023	132900	20043437	874	872	874	872	67
364	20241023	132800	19984946	872	872	872	872	1
365	20241023	132700	19984074	873	873	873	873	1
366	20241023	132600	19983201	874	874	874	874	0
367	20241023	132500	19983201	874	874	874	874	5
368	20241023	132400	19978831	875	875	875	875	0
369	20241023	132300	19978831	875	875	875	875	0
370	20241023	132200	19978831	875	875	875	875	0
371	20241023	132100	19978831	875	875	875	875	0
372	20241023	132000	19978831	875	875	875	875	0
373	20241023	131900	19978831	875	875	875	875	0
374	20241023	131800	19978831	875	875	875	875	1
375	20241023	131700	19977956	874	874	874	874	5
376	20241023	131600	19973586	874	874	874	874	0
377	20241023	131500	19973586	874	874	874	874	0
378	20241023	131400	19973586	874	874	874	874	0
379	20241023	131300	19973586	874	874	874	874	0
380	20241023	131200	19973586	874	874	874	874	0
381	20241023	131100	19973586	874	874	874	874	0
382	20241023	131000	19973586	874	874	874	874	0
383	20241023	130900	19973586	874	874	874	874	0
384	20241023	130800	19973586	874	874	874	874	0
385	20241023	130700	19973586	874	874	874	874	1
386	20241023	130600	19972712	875	875	875	875	0
387	20241023	130500	19972712	875	875	875	875	0
388	20241023	130400	19972712	875	875	875	875	0
389	20241023	130300	19972712	875	875	875	875	0
390	20241023	130200	19972712	875	875	875	875	0
391	20241023	130100	19972712	875	875	875	875	0
392	20241023	130000	19972712	875	875	875	875	0
393	20241023	125900	19972712	875	875	875	875	0
394	20241023	125800	19972712	875	875	875	875	0
395	20241023	125700	19972712	875	875	875	875	0
396	20241023	125600	19972712	875	872	876	872	451
397	20241023	125500	19579116	872	872	872	872	0
398	20241023	125400	19579116	872	872	872	872	0
399	20241023	125300	19579116	872	872	872	872	1
400	20241023	125200	19578244	873	873	873	873	0
401	20241023	125100	19578244	873	866	873	866	523
402	20241023	125000	19123637	874	874	874	874	0
403	20241023	124900	19123637	874	860	874	858	1453
404	20241023	124800	17873055	860	860	860	860	0
405	20241023	124700	17873055	860	860	860	860	342
406	20241023	124600	17578935	860	857	860	857	309
407	20241023	124500	17313987	854	853	857	853	366
408	20241023	124400	17000636	851	839	851	833	3586
409	20241023	124300	13992840	835	846	846	830	5889
410	20241023	124200	9070581	847	869	869	847	6004
411	20241023	124100	3951094	869	877	877	860	2001
412	20241023	124000	2219690	877	877	877	877	0
413	20241023	123900	2219690	877	877	877	877	5
414	20241023	123800	2215305	881	881	881	881	0
415	20241023	123700	2215305	881	881	881	881	0
416	20241023	123600	2215305	881	881	881	881	0
417	20241023	123500	2215305	881	881	881	881	0
418	20241023	123400	2215305	881	881	881	881	0
419	20241023	123300	2215305	881	881	881	881	0
420	20241023	123200	2215305	881	881	881	881	0
421	20241023	123100	2215305	881	881	881	881	0
422	20241023	123000	2215305	881	881	881	881	0
423	20241023	122900	2215305	881	881	881	881	0
424	20241023	122800	2215305	881	881	881	881	0
425	20241023	122700	2215305	881	881	881	881	0
426	20241023	122600	2215305	881	881	881	881	0
427	20241023	122500	2215305	881	881	881	881	0
428	20241023	122400	2215305	881	881	881	881	0
429	20241023	122300	2215305	881	881	881	881	0
430	20241023	122200	2215305	881	881	881	881	0
431	20241023	122100	2215305	881	881	881	881	0
432	20241023	122000	2215305	881	881	881	881	0
433	20241023	121900	2215305	881	881	881	881	0
434	20241023	121800	2215305	881	881	881	881	0
435	20241023	121700	2215305	881	881	881	881	0
436	20241023	121600	2215305	881	881	881	881	0
437	20241023	121500	2215305	881	881	881	881	0
438	20241023	121400	2215305	881	881	881	881	0
439	20241023	121300	2215305	881	881	881	881	0
440	20241023	121200	2215305	881	881	881	881	0
441	20241023	121100	2215305	881	881	881	881	567
442	20241023	121000	1715778	881	881	881	881	0
443	20241023	120900	1715778	881	881	881	881	0
444	20241023	120800	1715778	881	881	881	881	0
445	20241023	120700	1715778	881	881	881	881	0
446	20241023	120600	1715778	881	881	881	881	0
447	20241023	120500	1715778	881	881	881	881	0
448	20241023	120400	1715778	881	881	881	881	567
449	20241023	120300	1216251	881	881	881	881	0
450	20241023	120200	1216251	881	881	881	881	0
451	20241023	120100	1216251	881	881	881	881	0
452	20241023	120000	1216251	881	881	881	881	0
453	20241023	115900	1216251	881	881	881	881	0
454	20241023	115800	1216251	881	881	881	881	0
455	20241023	115700	1216251	881	881	881	881	0
456	20241023	115600	1216251	881	881	881	881	0
457	20241023	115500	1216251	881	881	881	881	0
458	20241023	115400	1216251	881	881	881	881	0
459	20241023	115300	1216251	881	881	881	881	0
460	20241023	115200	1216251	881	881	881	881	0
461	20241023	115100	1216251	881	881	881	881	0
462	20241023	115000	1216251	881	881	881	881	0
463	20241023	114900	1216251	881	881	881	881	0
464	20241023	114800	1216251	881	881	881	881	0
465	20241023	114700	1216251	881	881	881	881	0
466	20241023	114600	1216251	881	881	881	881	0
467	20241023	114500	1216251	881	881	881	881	0
468	20241023	114400	1216251	881	881	881	881	0
469	20241023	114300	1216251	881	881	881	881	0
470	20241023	114200	1216251	881	881	881	881	0
471	20241023	114100	1216251	881	881	881	881	0
472	20241023	114000	1216251	881	881	881	881	0
473	20241023	113900	1216251	881	881	881	881	0
474	20241023	113800	1216251	881	881	881	881	0
475	20241023	113700	1216251	881	881	881	881	0
476	20241023	113600	1216251	881	881	881	881	0
477	20241023	113500	1216251	881	881	881	881	0
478	20241023	113400	1216251	881	881	881	881	0
479	20241023	113300	1216251	881	881	881	881	0
480	20241023	113200	1216251	881	881	881	881	0
481	20241023	113100	1216251	881	881	881	881	0
482	20241023	113000	1216251	881	881	881	881	0
483	20241023	112900	1216251	881	881	881	881	0
484	20241023	112800	1216251	881	881	881	881	0
485	20241023	112700	1216251	881	881	881	881	0
486	20241023	112600	1216251	881	881	881	881	0
487	20241023	112500	1216251	881	881	881	881	0
488	20241023	112400	1216251	881	881	881	881	0
489	20241023	112300	1216251	881	881	881	881	0
490	20241023	112200	1216251	881	881	881	881	0
491	20241023	112100	1216251	881	881	881	881	0
492	20241023	112000	1216251	881	881	881	881	0
493	20241023	111900	1216251	881	881	881	881	0
494	20241023	111800	1216251	881	881	881	881	0
495	20241023	111700	1216251	881	881	881	881	0
496	20241023	111600	1216251	881	881	881	881	0
497	20241023	111500	1216251	881	881	881	881	0
498	20241023	111400	1216251	881	881	881	881	0
499	20241023	111300	1216251	881	881	881	881	0
500	20241023	111200	1216251	881	881	881	881	0
501	20241023	111100	1216251	881	881	881	881	0
502	20241023	111000	1216251	881	881	881	881	0
503	20241023	110900	1216251	881	881	881	881	0
504	20241023	110800	1216251	881	881	881	881	0
505	20241023	110700	1216251	881	881	881	881	0
506	20241023	110600	1216251	881	881	881	881	0
507	20241023	110500	1216251	881	881	881	881	0
508	20241023	110400	1216251	881	881	881	881	0
509	20241023	110300	1216251	881	881	881	881	0
510	20241023	110200	1216251	881	881	881	881	0
511	20241023	110100	1216251	881	881	881	881	0
512	20241023	110000	1216251	881	881	881	881	0
513	20241023	105900	1216251	881	881	881	881	0
514	20241023	105800	1216251	881	881	881	881	0
515	20241023	105700	1216251	881	881	881	881	0
516	20241023	105600	1216251	881	881	881	881	0
517	20241023	105500	1216251	881	881	881	881	0
518	20241023	105400	1216251	881	881	881	881	0
519	20241023	105300	1216251	881	881	881	881	0
520	20241023	105200	1216251	881	881	881	881	0
521	20241023	105100	1216251	881	881	881	881	0
522	20241023	105000	1216251	881	881	881	881	0
523	20241023	104900	1216251	881	881	881	881	0
524	20241023	104800	1216251	881	881	881	881	0
525	20241023	104700	1216251	881	881	881	881	0
526	20241023	104600	1216251	881	881	881	881	0
527	20241023	104500	1216251	881	881	881	881	0
528	20241023	104400	1216251	881	881	881	881	0
529	20241023	104300	1216251	881	881	881	881	0
530	20241023	104200	1216251	881	881	881	881	0
531	20241023	104100	1216251	881	881	881	881	0
532	20241023	104000	1216251	881	881	881	881	0
533	20241023	103900	1216251	881	881	881	881	0
534	20241023	103800	1216251	881	881	881	881	0
535	20241023	103700	1216251	881	881	881	881	0
536	20241023	103600	1216251	881	881	881	881	0
537	20241023	103500	1216251	881	881	881	881	0
538	20241023	103400	1216251	881	881	881	881	0
539	20241023	103300	1216251	881	881	881	881	0
540	20241023	103200	1216251	881	881	881	881	0
541	20241023	103100	1216251	881	881	881	881	0
542	20241023	103000	1216251	881	881	881	881	0
543	20241023	102900	1216251	881	881	881	881	0
544	20241023	102800	1216251	881	881	881	881	0
545	20241023	102700	1216251	881	881	881	881	0
546	20241023	102600	1216251	881	881	881	881	0
547	20241023	102500	1216251	881	881	881	881	0
548	20241023	102400	1216251	881	881	881	881	0
549	20241023	102300	1216251	881	881	881	881	0
550	20241023	102200	1216251	881	881	881	881	0
551	20241023	102100	1216251	881	881	881	881	0
552	20241023	102000	1216251	881	881	881	881	0
553	20241023	101900	1216251	881	881	881	881	0
554	20241023	101800	1216251	881	881	881	881	0
555	20241023	101700	1216251	881	881	881	881	0
556	20241023	101600	1216251	881	881	881	881	0
557	20241023	101500	1216251	881	881	881	881	0
558	20241023	101400	1216251	881	881	881	881	0
559	20241023	101300	1216251	881	881	881	881	1
560	20241023	101200	1215370	877	877	877	877	0
561	20241023	101100	1215370	877	877	877	877	0
562	20241023	101000	1215370	877	880	880	877	26
563	20241023	100900	1192537	881	881	881	881	0
564	20241023	100800	1192537	881	881	881	881	0
565	20241023	100700	1192537	881	881	881	881	0
566	20241023	100600	1192537	881	881	881	881	0
567	20241023	100500	1192537	881	881	881	881	0
568	20241023	100400	1192537	881	881	881	881	1
569	20241023	100300	1191656	881	881	881	881	0
570	20241023	100200	1191656	881	881	881	881	0
571	20241023	100100	1191656	881	881	881	881	0
572	20241023	100000	1191656	881	881	881	881	0
573	20241023	095900	1191656	881	881	881	881	0
574	20241023	095800	1191656	881	881	881	881	0
575	20241023	095700	1191656	881	881	881	881	0
576	20241023	095600	1191656	881	881	881	881	0
577	20241023	095500	1191656	881	881	881	881	12
578	20241023	095400	1181084	882	882	882	882	0
579	20241023	095300	1181084	882	882	882	882	0
580	20241023	095200	1181084	882	882	882	882	0
581	20241023	095100	1181084	882	882	882	882	0
582	20241023	095000	1181084	882	882	882	882	0
583	20241023	094900	1181084	882	882	882	882	0
584	20241023	094800	1181084	882	882	882	882	0
585	20241023	094700	1181084	882	882	882	882	0
586	20241023	094600	1181084	882	882	882	882	0
587	20241023	094500	1181084	882	882	882	882	0
588	20241023	094400	1181084	882	882	882	882	0
589	20241023	094300	1181084	882	882	882	882	0
590	20241023	094200	1181084	882	882	882	882	4
591	20241023	094100	1177556	882	882	882	882	1
592	20241023	094000	1176674	882	882	882	882	0
593	20241023	093900	1176674	882	882	882	882	0
594	20241023	093800	1176674	882	882	882	882	0
595	20241023	093700	1176674	882	882	882	882	0
596	20241023	093600	1176674	882	882	882	882	0
597	20241023	093500	1176674	882	882	882	882	0
598	20241023	093400	1176674	882	882	882	882	0
599	20241023	093300	1176674	882	882	882	882	0
600	20241023	093200	1176674	882	881	882	881	313
601	20241023	093100	900916	881	881	881	881	0
602	20241023	093000	900916	881	881	881	881	0
603	20241023	092900	900916	881	881	881	881	0
604	20241023	092800	900916	881	881	881	881	0
605	20241023	092700	900916	881	881	881	881	34
606	20241023	092600	870962	882	882	882	882	0
607	20241023	092500	870962	882	882	882	882	0
608	20241023	092400	870962	882	882	882	882	0
609	20241023	092300	870962	882	882	882	882	0
610	20241023	092200	870962	882	882	882	882	0
611	20241023	092100	870962	882	882	882	882	0
612	20241023	092000	870962	882	882	882	882	0
613	20241023	091900	870962	882	882	882	882	0
614	20241023	091800	870962	882	882	882	882	0
615	20241023	091700	870962	882	882	882	882	0
616	20241023	091600	870962	882	882	882	882	0
617	20241023	091500	870962	882	882	882	882	0
618	20241023	091400	870962	882	882	882	882	0
619	20241023	091300	870962	882	882	882	882	0
620	20241023	091200	870962	882	882	882	882	0
621	20241023	091100	870962	882	882	882	882	0
622	20241023	091000	870962	882	882	882	882	0
623	20241023	090900	870962	882	882	882	882	0
624	20241023	090800	870962	882	882	882	882	0
625	20241023	090700	870962	882	882	882	882	0
626	20241023	090600	870962	882	882	882	882	0
627	20241023	090500	870962	882	882	882	882	0
628	20241023	090400	870962	882	879	882	879	610
629	20241023	090300	334380	877	877	877	877	0
630	20241023	090200	334380	877	877	877	877	83
631	20241023	090100	261589	877	881	881	877	262
632	20241023	090000	31717	882	881	882	881	36