KissMeData/033050/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191500	9119640	938	938	938	938	637
3	20241010	191400	9119640	938	938	938	938	0
4	20241010	191300	9119640	938	938	938	938	0
5	20241010	191200	9119640	938	938	938	938	0
6	20241010	191100	9119640	938	938	938	938	0
7	20241010	191000	9119640	938	938	938	938	0
8	20241010	190900	9119640	938	938	938	938	0
9	20241010	190800	9119640	938	938	938	938	0
10	20241010	190700	9119640	938	938	938	938	0
11	20241010	190600	9119640	938	938	938	938	0
12	20241010	190500	9119640	938	938	938	938	0
13	20241010	190400	9119640	938	938	938	938	0
14	20241010	190300	9119640	938	938	938	938	0
15	20241010	190200	9119640	938	938	938	938	0
16	20241010	190100	9119640	938	938	938	938	0
17	20241010	190000	9119640	938	938	938	938	0
18	20241010	185900	9119640	938	938	938	938	0
19	20241010	185800	9119640	938	938	938	938	0
20	20241010	185700	9119640	938	938	938	938	0
21	20241010	185600	9119640	938	938	938	938	0
22	20241010	185500	9119640	938	938	938	938	0
23	20241010	185400	9119640	938	938	938	938	0
24	20241010	185300	9119640	938	938	938	938	0
25	20241010	185200	9119640	938	938	938	938	0
26	20241010	185100	9119640	938	938	938	938	0
27	20241010	185000	9119640	938	938	938	938	0
28	20241010	184900	9119640	938	938	938	938	0
29	20241010	184800	9119640	938	938	938	938	0
30	20241010	184700	9119640	938	938	938	938	0
31	20241010	184600	9119640	938	938	938	938	0
32	20241010	184500	9119640	938	938	938	938	637
33	20241010	184400	9119640	938	938	938	938	0
34	20241010	184300	9119640	938	938	938	938	0
35	20241010	184200	9119640	938	938	938	938	0
36	20241010	184100	9119640	938	938	938	938	0
37	20241010	184000	9119640	938	938	938	938	0
38	20241010	183900	9119640	938	938	938	938	0
39	20241010	183800	9119640	938	938	938	938	0
40	20241010	183700	9119640	938	938	938	938	0
41	20241010	183600	9119640	938	938	938	938	0
42	20241010	183500	9119640	938	938	938	938	0
43	20241010	183400	9119640	938	938	938	938	0
44	20241010	183300	9119640	938	938	938	938	0
45	20241010	183200	9119640	938	938	938	938	0
46	20241010	183100	9119640	938	938	938	938	0
47	20241010	183000	9119640	938	938	938	938	0
48	20241010	182900	9119640	938	938	938	938	0
49	20241010	182800	9119640	938	938	938	938	0
50	20241010	182700	9119640	938	938	938	938	0
51	20241010	182600	9119640	938	938	938	938	0
52	20241010	182500	9119640	938	938	938	938	0
53	20241010	182400	9119640	938	938	938	938	0
54	20241010	182300	9119640	938	938	938	938	0
55	20241010	182200	9119640	938	938	938	938	0
56	20241010	182100	9119640	938	938	938	938	0
57	20241010	182000	9119640	938	938	938	938	0
58	20241010	181900	9119640	938	938	938	938	0
59	20241010	181800	9119640	938	938	938	938	0
60	20241010	181700	9119640	938	938	938	938	0
61	20241010	181600	9119640	938	938	938	938	0
62	20241010	181500	9119640	938	938	938	938	637
63	20241010	181400	9119640	938	938	938	938	0
64	20241010	181300	9119640	938	938	938	938	0
65	20241010	181200	9119640	938	938	938	938	0
66	20241010	181100	9119640	938	938	938	938	0
67	20241010	181000	9119640	938	938	938	938	0
68	20241010	180900	9119640	938	938	938	938	0
69	20241010	180800	9119640	938	938	938	938	0
70	20241010	180700	9119640	938	938	938	938	0
71	20241010	180600	9119640	938	938	938	938	0
72	20241010	180500	9119640	938	938	938	938	0
73	20241010	180400	9119640	938	938	938	938	0
74	20241010	180300	9119640	938	938	938	938	0
75	20241010	180200	9119640	938	938	938	938	0
76	20241010	180100	9119640	938	938	938	938	0
77	20241010	180000	9119640	938	938	938	938	0
78	20241010	175900	9119640	938	938	938	938	0
79	20241010	175800	9119640	938	938	938	938	0
80	20241010	175700	9119640	938	938	938	938	0
81	20241010	175600	9119640	938	938	938	938	0
82	20241010	175500	9119640	938	938	938	938	0
83	20241010	175400	9119640	938	938	938	938	0
84	20241010	175300	9119640	938	938	938	938	0
85	20241010	175200	9119640	938	938	938	938	0
86	20241010	175100	9119640	938	938	938	938	0
87	20241010	175000	9119640	938	938	938	938	0
88	20241010	174900	9119640	938	938	938	938	0
89	20241010	174800	9119640	938	938	938	938	0
90	20241010	174700	9119640	938	938	938	938	0
91	20241010	174600	9119640	938	938	938	938	0
92	20241010	174500	9119640	938	938	938	938	637
93	20241010	174400	9119640	938	938	938	938	0
94	20241010	174300	9119640	938	938	938	938	0
95	20241010	174200	9119640	938	938	938	938	0
96	20241010	174100	9119640	938	938	938	938	0
97	20241010	174000	9119640	938	938	938	938	0
98	20241010	173900	9119640	938	938	938	938	0
99	20241010	173800	9119640	938	938	938	938	0
100	20241010	173700	9119640	938	938	938	938	0
101	20241010	173600	9119640	938	938	938	938	0
102	20241010	173500	9119640	938	938	938	938	0
103	20241010	173400	9119640	938	938	938	938	0
104	20241010	173300	9119640	938	938	938	938	0
105	20241010	173200	9119640	938	938	938	938	0
106	20241010	173100	9119640	938	938	938	938	0
107	20241010	173000	9119640	938	938	938	938	0
108	20241010	172900	9119640	938	938	938	938	0
109	20241010	172800	9119640	938	938	938	938	0
110	20241010	172700	9119640	938	938	938	938	0
111	20241010	172600	9119640	938	938	938	938	0
112	20241010	172500	9119640	938	938	938	938	0
113	20241010	172400	9119640	938	938	938	938	0
114	20241010	172300	9119640	938	938	938	938	0
115	20241010	172200	9119640	938	938	938	938	0
116	20241010	172100	9119640	938	938	938	938	0
117	20241010	172000	9119640	938	938	938	938	0
118	20241010	171900	9119640	938	938	938	938	0
119	20241010	171800	9119640	938	938	938	938	0
120	20241010	171700	9119640	938	938	938	938	0
121	20241010	171600	9119640	938	938	938	938	0
122	20241010	171500	9119640	938	938	938	938	637
123	20241010	171400	9119640	938	938	938	938	0
124	20241010	171300	9119640	938	938	938	938	0
125	20241010	171200	9119640	938	938	938	938	0
126	20241010	171100	9119640	938	938	938	938	0
127	20241010	171000	9119640	938	938	938	938	0
128	20241010	170900	9119640	938	938	938	938	0
129	20241010	170800	9119640	938	938	938	938	0
130	20241010	170700	9119640	938	938	938	938	0
131	20241010	170600	9119640	938	938	938	938	0
132	20241010	170500	9119640	938	938	938	938	0
133	20241010	170400	9119640	938	938	938	938	0
134	20241010	170300	9119640	938	938	938	938	0
135	20241010	170200	9119640	938	938	938	938	0
136	20241010	170100	9119640	938	938	938	938	0
137	20241010	170000	9119640	938	938	938	938	0
138	20241010	165900	9119640	938	938	938	938	0
139	20241010	165800	9119640	938	938	938	938	0
140	20241010	165700	9119640	938	938	938	938	0
141	20241010	165600	9119640	938	938	938	938	0
142	20241010	165500	9119640	938	938	938	938	0
143	20241010	165400	9119640	938	938	938	938	0
144	20241010	165300	9119640	938	938	938	938	0
145	20241010	165200	9119640	938	938	938	938	0
146	20241010	165100	9119640	938	938	938	938	0
147	20241010	165000	9119640	938	938	938	938	0
148	20241010	164900	9119640	938	938	938	938	0
149	20241010	164800	9119640	938	938	938	938	0
150	20241010	164700	9119640	938	938	938	938	0
151	20241010	164600	9119640	938	938	938	938	0
152	20241010	164500	9119640	938	938	938	938	637
153	20241010	164400	9119640	938	938	938	938	0
154	20241010	164300	9119640	938	938	938	938	0
155	20241010	164200	9119640	938	938	938	938	0
156	20241010	164100	9119640	938	938	938	938	0
157	20241010	164000	9119640	938	938	938	938	0
158	20241010	163900	9119640	938	938	938	938	0
159	20241010	163800	9119640	938	938	938	938	0
160	20241010	163700	9119640	938	938	938	938	0
161	20241010	163600	9119640	938	938	938	938	0
162	20241010	163500	9119640	938	938	938	938	0
163	20241010	163400	9119640	938	938	938	938	0
164	20241010	163300	9119640	938	938	938	938	0
165	20241010	163200	9119640	938	938	938	938	0
166	20241010	163100	9119640	938	938	938	938	0
167	20241010	163000	9119640	938	938	938	938	0
168	20241010	162900	9119640	938	938	938	938	0
169	20241010	162800	9119640	938	938	938	938	0
170	20241010	162700	9119640	938	938	938	938	0
171	20241010	162600	9119640	938	938	938	938	0
172	20241010	162500	9119640	938	938	938	938	0
173	20241010	162400	9119640	938	938	938	938	0
174	20241010	162300	9119640	938	938	938	938	0
175	20241010	162200	9119640	938	938	938	938	0
176	20241010	162100	9119640	938	938	938	938	0
177	20241010	162000	9119640	938	938	938	938	0
178	20241010	161900	9119640	938	938	938	938	0
179	20241010	161800	9119640	938	938	938	938	0
180	20241010	161700	9119640	938	938	938	938	0
181	20241010	161600	9119640	938	938	938	938	0
182	20241010	161500	9119640	938	938	938	938	637
183	20241010	161400	9119640	938	938	938	938	0
184	20241010	161300	9119640	938	938	938	938	0
185	20241010	161200	9119640	938	938	938	938	0
186	20241010	161100	9119640	938	938	938	938	0
187	20241010	161000	9119640	938	938	938	938	0
188	20241010	160900	9119640	938	938	938	938	0
189	20241010	160800	9119640	938	938	938	938	0
190	20241010	160700	9119640	938	938	938	938	0
191	20241010	160600	9119640	938	938	938	938	0
192	20241010	160500	9119640	938	938	938	938	0
193	20241010	160400	9119640	938	938	938	938	0
194	20241010	160300	9119640	938	938	938	938	0
195	20241010	160200	9119640	938	938	938	938	0
196	20241010	160100	9119640	938	938	938	938	0
197	20241010	160000	9119640	938	938	938	938	0
198	20241010	155900	9119640	938	938	938	938	0
199	20241010	155800	9119640	938	938	938	938	0
200	20241010	155700	9119640	938	938	938	938	0
201	20241010	155600	9119640	938	938	938	938	0
202	20241010	155500	9119640	938	938	938	938	0
203	20241010	155400	9119640	938	938	938	938	0
204	20241010	155300	9119640	938	938	938	938	0
205	20241010	155200	9119640	938	938	938	938	0
206	20241010	155100	9119640	938	938	938	938	0
207	20241010	155000	9119640	938	938	938	938	0
208	20241010	154900	9119640	938	938	938	938	0
209	20241010	154800	9119640	938	938	938	938	0
210	20241010	154700	9119640	938	938	938	938	0
211	20241010	154600	9119640	938	938	938	938	0
212	20241010	154500	9119640	938	938	938	938	637
213	20241010	154400	9119640	938	938	938	938	0
214	20241010	154300	9119640	938	938	938	938	0
215	20241010	154200	9119640	938	938	938	938	0
216	20241010	154100	9119640	938	938	938	938	0
217	20241010	154000	9119640	938	938	938	938	0
218	20241010	153900	9119640	938	938	938	938	0
219	20241010	153800	9119640	938	938	938	938	0
220	20241010	153700	9119640	938	938	938	938	0
221	20241010	153600	9119640	938	938	938	938	0
222	20241010	153500	9119640	938	938	938	938	0
223	20241010	153400	9119640	938	938	938	938	0
224	20241010	153300	9119640	938	938	938	938	0
225	20241010	153200	9119640	938	938	938	938	0
226	20241010	153100	9119640	938	938	938	938	0
227	20241010	153000	9119640	938	938	938	938	637
228	20241010	152900	8522134	939	939	939	939	0
229	20241010	152800	8522134	939	939	939	939	0
230	20241010	152700	8522134	939	939	939	939	0
231	20241010	152600	8522134	939	939	939	939	0
232	20241010	152500	8522134	939	939	939	939	0
233	20241010	152400	8522134	939	939	939	939	0
234	20241010	152300	8522134	939	939	939	939	0
235	20241010	152200	8522134	939	939	939	939	0
236	20241010	152100	8522134	939	939	939	939	0
237	20241010	152000	8522134	939	939	939	939	0
238	20241010	151900	8522134	939	939	939	939	10
239	20241010	151800	8512744	937	937	937	937	6
240	20241010	151700	8507122	937	937	937	937	0
241	20241010	151600	8507122	937	937	937	937	0
242	20241010	151500	8507122	937	937	937	937	6
243	20241010	151400	8501500	937	937	937	937	0
244	20241010	151300	8501500	937	937	937	937	1000
245	20241010	151200	7564500	936	936	936	936	6
246	20241010	151100	7558884	936	936	936	936	0
247	20241010	151000	7558884	936	936	936	936	0
248	20241010	150900	7558884	936	936	936	936	0
249	20241010	150800	7558884	936	936	936	936	0
250	20241010	150700	7558884	936	936	936	936	7
251	20241010	150600	7552332	939	939	939	939	0
252	20241010	150500	7552332	939	939	939	939	0
253	20241010	150400	7552332	939	939	939	939	0
254	20241010	150300	7552332	939	939	939	939	0
255	20241010	150200	7552332	939	939	939	939	0
256	20241010	150100	7552332	939	939	939	939	0
257	20241010	150000	7552332	939	939	939	939	0
258	20241010	145900	7552332	939	939	939	939	0
259	20241010	145800	7552332	939	939	939	939	0
260	20241010	145700	7552332	939	939	939	939	0
261	20241010	145600	7552332	939	939	939	939	0
262	20241010	145500	7552332	939	939	939	939	0
263	20241010	145400	7552332	939	939	939	939	0
264	20241010	145300	7552332	939	939	939	939	0
265	20241010	145200	7552332	939	939	939	939	0
266	20241010	145100	7552332	939	939	939	939	0
267	20241010	145000	7552332	939	939	939	939	0
268	20241010	144900	7552332	939	936	939	936	321
269	20241010	144800	7251873	939	939	939	939	0
270	20241010	144700	7251873	939	939	939	939	0
271	20241010	144600	7251873	939	939	939	939	78
272	20241010	144500	7178631	936	936	936	936	51
273	20241010	144400	7130895	939	939	939	939	0
274	20241010	144300	7130895	939	939	939	939	0
275	20241010	144200	7130895	939	939	939	939	0
276	20241010	144100	7130895	939	939	939	939	0
277	20241010	144000	7130895	939	939	939	939	0
278	20241010	143900	7130895	939	939	939	939	0
279	20241010	143800	7130895	939	939	939	939	0
280	20241010	143700	7130895	939	939	939	939	0
281	20241010	143600	7130895	939	939	939	939	0
282	20241010	143500	7130895	939	939	939	939	0
283	20241010	143400	7130895	939	939	939	939	0
284	20241010	143300	7130895	939	939	939	939	0
285	20241010	143200	7130895	939	939	939	939	0
286	20241010	143100	7130895	939	939	939	939	0
287	20241010	143000	7130895	939	939	939	939	0
288	20241010	142900	7130895	939	939	939	939	0
289	20241010	142800	7130895	939	939	939	939	0
290	20241010	142700	7130895	939	939	939	939	0
291	20241010	142600	7130895	939	939	939	939	0
292	20241010	142500	7130895	939	939	939	939	0
293	20241010	142400	7130895	939	939	939	939	0
294	20241010	142300	7130895	939	939	939	939	0
295	20241010	142200	7130895	939	939	939	939	0
296	20241010	142100	7130895	939	939	939	939	0
297	20241010	142000	7130895	939	939	939	939	937
298	20241010	141900	6251052	936	936	936	936	0
299	20241010	141800	6251052	936	936	936	936	0
300	20241010	141700	6251052	936	936	936	936	0
301	20241010	141600	6251052	936	936	936	936	0
302	20241010	141500	6251052	936	936	936	936	0
303	20241010	141400	6251052	936	936	936	936	0
304	20241010	141300	6251052	936	936	936	936	0
305	20241010	141200	6251052	936	936	936	936	0
306	20241010	141100	6251052	936	936	936	936	0
307	20241010	141000	6251052	936	936	936	936	0
308	20241010	140900	6251052	936	936	936	936	0
309	20241010	140800	6251052	936	936	936	936	0
310	20241010	140700	6251052	936	936	936	936	0
311	20241010	140600	6251052	936	936	936	936	0
312	20241010	140500	6251052	936	936	936	936	0
313	20241010	140400	6251052	936	936	936	936	0
314	20241010	140300	6251052	936	936	936	936	1
315	20241010	140200	6250116	936	936	936	936	0
316	20241010	140100	6250116	936	936	936	936	0
317	20241010	140000	6250116	936	936	936	936	0
318	20241010	135900	6250116	936	936	936	936	0
319	20241010	135800	6250116	936	936	936	936	0
320	20241010	135700	6250116	936	936	936	936	0
321	20241010	135600	6250116	936	936	936	936	0
322	20241010	135500	6250116	936	936	936	936	0
323	20241010	135400	6250116	936	936	936	936	0
324	20241010	135300	6250116	936	936	936	936	0
325	20241010	135200	6250116	936	936	936	936	0
326	20241010	135100	6250116	936	936	936	936	0
327	20241010	135000	6250116	936	936	936	936	0
328	20241010	134900	6250116	936	936	936	936	0
329	20241010	134800	6250116	936	936	936	936	0
330	20241010	134700	6250116	936	936	936	936	0
331	20241010	134600	6250116	936	936	936	936	0
332	20241010	134500	6250116	936	936	936	936	0
333	20241010	134400	6250116	936	936	936	936	0
334	20241010	134300	6250116	936	936	936	936	0
335	20241010	134200	6250116	936	936	936	936	0
336	20241010	134100	6250116	936	936	936	936	0
337	20241010	134000	6250116	936	936	936	936	0
338	20241010	133900	6250116	936	936	936	936	0
339	20241010	133800	6250116	936	936	936	936	0
340	20241010	133700	6250116	936	936	936	936	0
341	20241010	133600	6250116	936	936	936	936	0
342	20241010	133500	6250116	936	936	936	936	0
343	20241010	133400	6250116	936	936	936	936	0
344	20241010	133300	6250116	936	936	936	936	0
345	20241010	133200	6250116	936	936	936	936	0
346	20241010	133100	6250116	936	936	936	936	0
347	20241010	133000	6250116	936	936	936	936	0
348	20241010	132900	6250116	936	936	936	936	0
349	20241010	132800	6250116	936	936	936	936	0
350	20241010	132700	6250116	936	936	936	936	550
351	20241010	132600	5735316	936	936	936	936	0
352	20241010	132500	5735316	936	936	936	936	0
353	20241010	132400	5735316	936	936	936	936	0
354	20241010	132300	5735316	936	936	936	936	0
355	20241010	132200	5735316	936	936	936	936	0
356	20241010	132100	5735316	936	936	936	936	0
357	20241010	132000	5735316	936	936	936	936	0
358	20241010	131900	5735316	936	936	936	936	0
359	20241010	131800	5735316	936	936	936	936	0
360	20241010	131700	5735316	936	936	936	936	0
361	20241010	131600	5735316	936	936	936	936	0
362	20241010	131500	5735316	936	936	936	936	0
363	20241010	131400	5735316	936	936	936	936	0
364	20241010	131300	5735316	936	936	936	936	0
365	20241010	131200	5735316	936	936	936	936	0
366	20241010	131100	5735316	936	936	936	936	0
367	20241010	131000	5735316	936	936	936	936	0
368	20241010	130900	5735316	936	936	936	936	0
369	20241010	130800	5735316	936	936	936	936	0
370	20241010	130700	5735316	936	936	936	936	0
371	20241010	130600	5735316	936	936	936	936	0
372	20241010	130500	5735316	936	936	936	936	0
373	20241010	130400	5735316	936	936	936	936	0
374	20241010	130300	5735316	936	936	936	936	0
375	20241010	130200	5735316	936	936	936	936	0
376	20241010	130100	5735316	936	936	936	936	0
377	20241010	130000	5735316	936	936	936	936	0
378	20241010	125900	5735316	936	936	936	936	0
379	20241010	125800	5735316	936	936	936	936	0
380	20241010	125700	5735316	936	936	936	936	0
381	20241010	125600	5735316	936	936	936	936	0
382	20241010	125500	5735316	936	936	936	936	0
383	20241010	125400	5735316	936	936	936	936	0
384	20241010	125300	5735316	936	936	936	936	0
385	20241010	125200	5735316	936	936	936	936	0
386	20241010	125100	5735316	936	936	936	936	0
387	20241010	125000	5735316	936	936	936	936	0
388	20241010	124900	5735316	936	936	936	936	0
389	20241010	124800	5735316	936	936	936	936	0
390	20241010	124700	5735316	936	936	936	936	0
391	20241010	124600	5735316	936	936	936	936	0
392	20241010	124500	5735316	936	936	936	936	0
393	20241010	124400	5735316	936	936	936	936	0
394	20241010	124300	5735316	936	936	936	936	0
395	20241010	124200	5735316	936	936	936	936	0
396	20241010	124100	5735316	936	936	936	936	0
397	20241010	124000	5735316	936	936	936	936	0
398	20241010	123900	5735316	936	936	936	936	0
399	20241010	123800	5735316	936	936	936	936	0
400	20241010	123700	5735316	936	936	936	936	0
401	20241010	123600	5735316	936	936	936	936	0
402	20241010	123500	5735316	936	936	936	936	0
403	20241010	123400	5735316	936	936	936	936	0
404	20241010	123300	5735316	936	936	936	936	0
405	20241010	123200	5735316	936	936	936	936	1
406	20241010	123100	5734380	939	939	939	939	0
407	20241010	123000	5734380	939	939	939	939	0
408	20241010	122900	5734380	939	939	939	939	0
409	20241010	122800	5734380	939	939	939	939	0
410	20241010	122700	5734380	939	939	939	939	0
411	20241010	122600	5734380	939	939	939	939	0
412	20241010	122500	5734380	939	939	939	939	0
413	20241010	122400	5734380	939	939	939	939	0
414	20241010	122300	5734380	939	939	939	939	13
415	20241010	122200	5722173	939	939	939	939	0
416	20241010	122100	5722173	939	939	939	939	0
417	20241010	122000	5722173	939	939	939	939	0
418	20241010	121900	5722173	939	939	939	939	0
419	20241010	121800	5722173	939	939	939	939	13
420	20241010	121700	5709966	939	939	939	939	0
421	20241010	121600	5709966	939	939	939	939	0
422	20241010	121500	5709966	939	939	939	939	0
423	20241010	121400	5709966	939	939	939	939	13
424	20241010	121300	5697759	939	939	939	939	0
425	20241010	121200	5697759	939	939	939	939	0
426	20241010	121100	5697759	939	939	939	939	0
427	20241010	121000	5697759	939	939	939	939	0
428	20241010	120900	5697759	939	939	939	939	0
429	20241010	120800	5697759	939	939	939	939	0
430	20241010	120700	5697759	939	939	939	939	0
431	20241010	120600	5697759	939	939	939	939	0
432	20241010	120500	5697759	939	939	939	939	0
433	20241010	120400	5697759	939	939	939	939	0
434	20241010	120300	5697759	939	939	939	939	0
435	20241010	120200	5697759	939	939	939	939	0
436	20241010	120100	5697759	939	939	939	939	13
437	20241010	120000	5685552	939	939	939	939	0
438	20241010	115900	5685552	939	939	939	939	0
439	20241010	115800	5685552	939	939	939	939	0
440	20241010	115700	5685552	939	939	939	939	0
441	20241010	115600	5685552	939	939	939	939	0
442	20241010	115500	5685552	939	939	939	939	0
443	20241010	115400	5685552	939	939	939	939	0
444	20241010	115300	5685552	939	939	939	939	0
445	20241010	115200	5685552	939	939	939	939	0
446	20241010	115100	5685552	939	939	939	939	0
447	20241010	115000	5685552	939	939	939	939	0
448	20241010	114900	5685552	939	939	939	939	0
449	20241010	114800	5685552	939	939	939	939	0
450	20241010	114700	5685552	939	939	939	939	0
451	20241010	114600	5685552	939	939	939	939	0
452	20241010	114500	5685552	939	939	939	939	0
453	20241010	114400	5685552	939	939	939	939	0
454	20241010	114300	5685552	939	939	939	939	0
455	20241010	114200	5685552	939	939	939	939	0
456	20241010	114100	5685552	939	939	939	939	0
457	20241010	114000	5685552	939	939	939	939	0
458	20241010	113900	5685552	939	939	939	939	0
459	20241010	113800	5685552	939	938	939	938	2
460	20241010	113700	5683675	936	936	936	936	0
461	20241010	113600	5683675	936	936	936	936	1
462	20241010	113500	5682739	931	931	931	931	0
463	20241010	113400	5682739	931	931	931	931	0
464	20241010	113300	5682739	931	931	931	931	0
465	20241010	113200	5682739	931	931	931	931	0
466	20241010	113100	5682739	931	931	931	931	0
467	20241010	113000	5682739	931	931	931	931	0
468	20241010	112900	5682739	931	931	931	931	0
469	20241010	112800	5682739	931	931	931	931	0
470	20241010	112700	5682739	931	931	931	931	0
471	20241010	112600	5682739	931	931	931	931	0
472	20241010	112500	5682739	931	931	931	931	0
473	20241010	112400	5682739	931	931	931	931	0
474	20241010	112300	5682739	931	931	931	931	0
475	20241010	112200	5682739	931	931	931	931	0
476	20241010	112100	5682739	931	931	931	931	0
477	20241010	112000	5682739	931	931	931	931	0
478	20241010	111900	5682739	931	931	931	931	0
479	20241010	111800	5682739	931	931	931	931	0
480	20241010	111700	5682739	931	931	931	931	0
481	20241010	111600	5682739	931	931	931	931	0
482	20241010	111500	5682739	931	931	931	931	0
483	20241010	111400	5682739	931	931	931	931	0
484	20241010	111300	5682739	931	931	931	931	0
485	20241010	111200	5682739	931	931	931	931	0
486	20241010	111100	5682739	931	931	931	931	0
487	20241010	111000	5682739	931	931	931	931	0
488	20241010	110900	5682739	931	931	931	931	0
489	20241010	110800	5682739	931	931	931	931	0
490	20241010	110700	5682739	931	931	931	931	0
491	20241010	110600	5682739	931	931	931	931	0
492	20241010	110500	5682739	931	931	931	931	25
493	20241010	110400	5659464	930	930	930	930	0
494	20241010	110300	5659464	930	930	930	930	0
495	20241010	110200	5659464	930	930	930	930	0
496	20241010	110100	5659464	930	930	930	930	0
497	20241010	110000	5659464	930	930	930	930	0
498	20241010	105900	5659464	930	930	930	930	0
499	20241010	105800	5659464	930	931	931	930	63
500	20241010	105700	5600862	926	926	926	926	0
501	20241010	105600	5600862	926	926	926	926	0
502	20241010	105500	5600862	926	926	926	926	0
503	20241010	105400	5600862	926	926	926	926	0
504	20241010	105300	5600862	926	926	926	926	0
505	20241010	105200	5600862	926	926	926	926	0
506	20241010	105100	5600862	926	926	926	926	0
507	20241010	105000	5600862	926	938	938	926	5000
508	20241010	104900	937650	939	939	939	939	0
509	20241010	104800	937650	939	939	939	939	0
510	20241010	104700	937650	939	939	939	939	12
511	20241010	104600	926382	939	939	939	939	0
512	20241010	104500	926382	939	939	939	939	0
513	20241010	104400	926382	939	939	939	939	0
514	20241010	104300	926382	939	939	939	939	0
515	20241010	104200	926382	939	939	939	939	12
516	20241010	104100	915114	938	938	938	938	0
517	20241010	104000	915114	938	938	938	938	109
518	20241010	103900	812872	937	937	937	937	0
519	20241010	103800	812872	937	937	937	937	0
520	20241010	103700	812872	937	937	937	937	0
521	20241010	103600	812872	937	937	937	937	7
522	20241010	103500	806313	934	934	934	934	0
523	20241010	103400	806313	934	934	934	934	0
524	20241010	103300	806313	934	934	934	934	0
525	20241010	103200	806313	934	934	934	934	0
526	20241010	103100	806313	934	934	934	934	0
527	20241010	103000	806313	934	934	934	934	0
528	20241010	102900	806313	934	934	934	934	0
529	20241010	102800	806313	934	934	934	934	1
530	20241010	102700	805379	939	939	939	939	0
531	20241010	102600	805379	939	939	939	939	0
532	20241010	102500	805379	939	939	939	939	0
533	20241010	102400	805379	939	939	939	939	0
534	20241010	102300	805379	939	939	939	939	0
535	20241010	102200	805379	939	939	939	939	0
536	20241010	102100	805379	939	939	939	939	0
537	20241010	102000	805379	939	939	939	939	0
538	20241010	101900	805379	939	939	939	939	0
539	20241010	101800	805379	939	939	939	939	0
540	20241010	101700	805379	939	939	939	939	0
541	20241010	101600	805379	939	939	939	939	0
542	20241010	101500	805379	939	939	939	939	0
543	20241010	101400	805379	939	939	939	939	0
544	20241010	101300	805379	939	939	939	939	0
545	20241010	101200	805379	939	939	939	939	0
546	20241010	101100	805379	939	939	939	939	0
547	20241010	101000	805379	939	939	939	939	0
548	20241010	100900	805379	939	939	939	939	0
549	20241010	100800	805379	939	939	939	939	0
550	20241010	100700	805379	939	939	939	939	0
551	20241010	100600	805379	939	939	939	939	4
552	20241010	100500	801623	939	939	939	939	0
553	20241010	100400	801623	939	939	939	939	0
554	20241010	100300	801623	939	939	939	939	0
555	20241010	100200	801623	939	939	939	939	0
556	20241010	100100	801623	939	939	939	939	0
557	20241010	100000	801623	939	939	939	939	0
558	20241010	095900	801623	939	939	939	939	0
559	20241010	095800	801623	939	939	939	939	0
560	20241010	095700	801623	939	939	939	939	0
561	20241010	095600	801623	939	939	939	939	0
562	20241010	095500	801623	939	939	939	939	0
563	20241010	095400	801623	939	939	939	939	0
564	20241010	095300	801623	939	939	939	939	12
565	20241010	095200	790355	939	939	939	939	0
566	20241010	095100	790355	939	939	939	939	0
567	20241010	095000	790355	939	939	939	939	0
568	20241010	094900	790355	939	939	939	939	0
569	20241010	094800	790355	939	939	939	939	0
570	20241010	094700	790355	939	939	939	939	0
571	20241010	094600	790355	939	939	939	939	0
572	20241010	094500	790355	939	939	939	939	0
573	20241010	094400	790355	939	939	939	939	0
574	20241010	094300	790355	939	939	939	939	1
575	20241010	094200	789416	939	939	939	939	0
576	20241010	094100	789416	939	939	939	939	0
577	20241010	094000	789416	939	939	939	939	0
578	20241010	093900	789416	939	939	939	939	0
579	20241010	093800	789416	939	939	939	939	0
580	20241010	093700	789416	939	939	939	939	0
581	20241010	093600	789416	939	939	939	939	0
582	20241010	093500	789416	939	939	939	939	0
583	20241010	093400	789416	939	939	939	939	0
584	20241010	093300	789416	939	939	939	939	0
585	20241010	093200	789416	939	939	939	939	0
586	20241010	093100	789416	939	939	939	939	0
587	20241010	093000	789416	939	939	939	939	8
588	20241010	092900	781904	940	940	940	940	0
589	20241010	092800	781904	940	940	940	940	0
590	20241010	092700	781904	940	940	940	940	0
591	20241010	092600	781904	940	940	940	940	0
592	20241010	092500	781904	940	940	940	940	0
593	20241010	092400	781904	940	940	940	940	0
594	20241010	092300	781904	940	940	940	940	0
595	20241010	092200	781904	940	940	940	940	0
596	20241010	092100	781904	940	940	940	940	0
597	20241010	092000	781904	940	940	940	940	0
598	20241010	091900	781904	940	940	940	940	0
599	20241010	091800	781904	940	940	940	940	0
600	20241010	091700	781904	940	940	940	940	0
601	20241010	091600	781904	940	940	940	940	0
602	20241010	091500	781904	940	940	940	940	0
603	20241010	091400	781904	940	940	940	940	0
604	20241010	091300	781904	940	940	940	940	0
605	20241010	091200	781904	940	940	940	940	0
606	20241010	091100	781904	940	940	940	940	0
607	20241010	091000	781904	940	940	940	940	97
608	20241010	090900	690724	940	940	940	940	0
609	20241010	090800	690724	940	940	940	940	0
610	20241010	090700	690724	940	940	940	940	0
611	20241010	090600	690724	940	940	940	940	0
612	20241010	090500	690724	940	940	940	940	14
613	20241010	090400	677564	932	932	932	932	0
614	20241010	090300	677564	932	932	932	932	0
615	20241010	090200	677564	932	932	932	932	0
616	20241010	090100	677564	932	932	932	932	0
617	20241010	090000	677564	932	932	932	932	727