KissMeData/221840/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	204500	19746148	1826	1826	1826	1826	1019
3	20241017	204400	19746148	1826	1826	1826	1826	0
4	20241017	204300	19746148	1826	1826	1826	1826	0
5	20241017	204200	19746148	1826	1826	1826	1826	0
6	20241017	204100	19746148	1826	1826	1826	1826	0
7	20241017	204000	19746148	1826	1826	1826	1826	0
8	20241017	203900	19746148	1826	1826	1826	1826	0
9	20241017	203800	19746148	1826	1826	1826	1826	0
10	20241017	203700	19746148	1826	1826	1826	1826	0
11	20241017	203600	19746148	1826	1826	1826	1826	0
12	20241017	203500	19746148	1826	1826	1826	1826	0
13	20241017	203400	19746148	1826	1826	1826	1826	0
14	20241017	203300	19746148	1826	1826	1826	1826	0
15	20241017	203200	19746148	1826	1826	1826	1826	0
16	20241017	203100	19746148	1826	1826	1826	1826	0
17	20241017	203000	19746148	1826	1826	1826	1826	0
18	20241017	202900	19746148	1826	1826	1826	1826	0
19	20241017	202800	19746148	1826	1826	1826	1826	0
20	20241017	202700	19746148	1826	1826	1826	1826	0
21	20241017	202600	19746148	1826	1826	1826	1826	0
22	20241017	202500	19746148	1826	1826	1826	1826	0
23	20241017	202400	19746148	1826	1826	1826	1826	0
24	20241017	202300	19746148	1826	1826	1826	1826	0
25	20241017	202200	19746148	1826	1826	1826	1826	0
26	20241017	202100	19746148	1826	1826	1826	1826	0
27	20241017	202000	19746148	1826	1826	1826	1826	0
28	20241017	201900	19746148	1826	1826	1826	1826	0
29	20241017	201800	19746148	1826	1826	1826	1826	0
30	20241017	201700	19746148	1826	1826	1826	1826	0
31	20241017	201600	19746148	1826	1826	1826	1826	0
32	20241017	201500	19746148	1826	1826	1826	1826	1019
33	20241017	201400	19746148	1826	1826	1826	1826	0
34	20241017	201300	19746148	1826	1826	1826	1826	0
35	20241017	201200	19746148	1826	1826	1826	1826	0
36	20241017	201100	19746148	1826	1826	1826	1826	0
37	20241017	201000	19746148	1826	1826	1826	1826	0
38	20241017	200900	19746148	1826	1826	1826	1826	0
39	20241017	200800	19746148	1826	1826	1826	1826	0
40	20241017	200700	19746148	1826	1826	1826	1826	0
41	20241017	200600	19746148	1826	1826	1826	1826	0
42	20241017	200500	19746148	1826	1826	1826	1826	0
43	20241017	200400	19746148	1826	1826	1826	1826	0
44	20241017	200300	19746148	1826	1826	1826	1826	0
45	20241017	200200	19746148	1826	1826	1826	1826	0
46	20241017	200100	19746148	1826	1826	1826	1826	0
47	20241017	200000	19746148	1826	1826	1826	1826	0
48	20241017	195900	19746148	1826	1826	1826	1826	0
49	20241017	195800	19746148	1826	1826	1826	1826	0
50	20241017	195700	19746148	1826	1826	1826	1826	0
51	20241017	195600	19746148	1826	1826	1826	1826	0
52	20241017	195500	19746148	1826	1826	1826	1826	0
53	20241017	195400	19746148	1826	1826	1826	1826	0
54	20241017	195300	19746148	1826	1826	1826	1826	0
55	20241017	195200	19746148	1826	1826	1826	1826	0
56	20241017	195100	19746148	1826	1826	1826	1826	0
57	20241017	195000	19746148	1826	1826	1826	1826	0
58	20241017	194900	19746148	1826	1826	1826	1826	0
59	20241017	194800	19746148	1826	1826	1826	1826	0
60	20241017	194700	19746148	1826	1826	1826	1826	0
61	20241017	194600	19746148	1826	1826	1826	1826	0
62	20241017	194500	19746148	1826	1826	1826	1826	1019
63	20241017	194400	19746148	1826	1826	1826	1826	0
64	20241017	194300	19746148	1826	1826	1826	1826	0
65	20241017	194200	19746148	1826	1826	1826	1826	0
66	20241017	194100	19746148	1826	1826	1826	1826	0
67	20241017	194000	19746148	1826	1826	1826	1826	0
68	20241017	193900	19746148	1826	1826	1826	1826	0
69	20241017	193800	19746148	1826	1826	1826	1826	0
70	20241017	193700	19746148	1826	1826	1826	1826	0
71	20241017	193600	19746148	1826	1826	1826	1826	0
72	20241017	193500	19746148	1826	1826	1826	1826	0
73	20241017	193400	19746148	1826	1826	1826	1826	0
74	20241017	193300	19746148	1826	1826	1826	1826	0
75	20241017	193200	19746148	1826	1826	1826	1826	0
76	20241017	193100	19746148	1826	1826	1826	1826	0
77	20241017	193000	19746148	1826	1826	1826	1826	0
78	20241017	192900	19746148	1826	1826	1826	1826	0
79	20241017	192800	19746148	1826	1826	1826	1826	0
80	20241017	192700	19746148	1826	1826	1826	1826	0
81	20241017	192600	19746148	1826	1826	1826	1826	0
82	20241017	192500	19746148	1826	1826	1826	1826	0
83	20241017	192400	19746148	1826	1826	1826	1826	0
84	20241017	192300	19746148	1826	1826	1826	1826	0
85	20241017	192200	19746148	1826	1826	1826	1826	0
86	20241017	192100	19746148	1826	1826	1826	1826	0
87	20241017	192000	19746148	1826	1826	1826	1826	0
88	20241017	191900	19746148	1826	1826	1826	1826	0
89	20241017	191800	19746148	1826	1826	1826	1826	0
90	20241017	191700	19746148	1826	1826	1826	1826	0
91	20241017	191600	19746148	1826	1826	1826	1826	0
92	20241017	191500	19746148	1826	1826	1826	1826	1019
93	20241017	191400	19746148	1826	1826	1826	1826	0
94	20241017	191300	19746148	1826	1826	1826	1826	0
95	20241017	191200	19746148	1826	1826	1826	1826	0
96	20241017	191100	19746148	1826	1826	1826	1826	0
97	20241017	191000	19746148	1826	1826	1826	1826	0
98	20241017	190900	19746148	1826	1826	1826	1826	0
99	20241017	190800	19746148	1826	1826	1826	1826	0
100	20241017	190700	19746148	1826	1826	1826	1826	0
101	20241017	190600	19746148	1826	1826	1826	1826	0
102	20241017	190500	19746148	1826	1826	1826	1826	0
103	20241017	190400	19746148	1826	1826	1826	1826	0
104	20241017	190300	19746148	1826	1826	1826	1826	0
105	20241017	190200	19746148	1826	1826	1826	1826	0
106	20241017	190100	19746148	1826	1826	1826	1826	0
107	20241017	190000	19746148	1826	1826	1826	1826	0
108	20241017	185900	19746148	1826	1826	1826	1826	0
109	20241017	185800	19746148	1826	1826	1826	1826	0
110	20241017	185700	19746148	1826	1826	1826	1826	0
111	20241017	185600	19746148	1826	1826	1826	1826	0
112	20241017	185500	19746148	1826	1826	1826	1826	0
113	20241017	185400	19746148	1826	1826	1826	1826	0
114	20241017	185300	19746148	1826	1826	1826	1826	0
115	20241017	185200	19746148	1826	1826	1826	1826	0
116	20241017	185100	19746148	1826	1826	1826	1826	0
117	20241017	185000	19746148	1826	1826	1826	1826	0
118	20241017	184900	19746148	1826	1826	1826	1826	0
119	20241017	184800	19746148	1826	1826	1826	1826	0
120	20241017	184700	19746148	1826	1826	1826	1826	0
121	20241017	184600	19746148	1826	1826	1826	1826	0
122	20241017	184500	19746148	1826	1826	1826	1826	1019
123	20241017	184400	19746148	1826	1826	1826	1826	0
124	20241017	184300	19746148	1826	1826	1826	1826	0
125	20241017	184200	19746148	1826	1826	1826	1826	0
126	20241017	184100	19746148	1826	1826	1826	1826	0
127	20241017	184000	19746148	1826	1826	1826	1826	0
128	20241017	183900	19746148	1826	1826	1826	1826	0
129	20241017	183800	19746148	1826	1826	1826	1826	0
130	20241017	183700	19746148	1826	1826	1826	1826	0
131	20241017	183600	19746148	1826	1826	1826	1826	0
132	20241017	183500	19746148	1826	1826	1826	1826	0
133	20241017	183400	19746148	1826	1826	1826	1826	0
134	20241017	183300	19746148	1826	1826	1826	1826	0
135	20241017	183200	19746148	1826	1826	1826	1826	0
136	20241017	183100	19746148	1826	1826	1826	1826	0
137	20241017	183000	19746148	1826	1826	1826	1826	0
138	20241017	182900	19746148	1826	1826	1826	1826	0
139	20241017	182800	19746148	1826	1826	1826	1826	0
140	20241017	182700	19746148	1826	1826	1826	1826	0
141	20241017	182600	19746148	1826	1826	1826	1826	0
142	20241017	182500	19746148	1826	1826	1826	1826	0
143	20241017	182400	19746148	1826	1826	1826	1826	0
144	20241017	182300	19746148	1826	1826	1826	1826	0
145	20241017	182200	19746148	1826	1826	1826	1826	0
146	20241017	182100	19746148	1826	1826	1826	1826	0
147	20241017	182000	19746148	1826	1826	1826	1826	0
148	20241017	181900	19746148	1826	1826	1826	1826	0
149	20241017	181800	19746148	1826	1826	1826	1826	0
150	20241017	181700	19746148	1826	1826	1826	1826	0
151	20241017	181600	19746148	1826	1826	1826	1826	0
152	20241017	181500	19746148	1826	1826	1826	1826	1019
153	20241017	181400	19746148	1826	1826	1826	1826	0
154	20241017	181300	19746148	1826	1826	1826	1826	0
155	20241017	181200	19746148	1826	1826	1826	1826	0
156	20241017	181100	19746148	1826	1826	1826	1826	0
157	20241017	181000	19746148	1826	1826	1826	1826	0
158	20241017	180900	19746148	1826	1826	1826	1826	0
159	20241017	180800	19746148	1826	1826	1826	1826	0
160	20241017	180700	19746148	1826	1826	1826	1826	0
161	20241017	180600	19746148	1826	1826	1826	1826	0
162	20241017	180500	19746148	1826	1826	1826	1826	0
163	20241017	180400	19746148	1826	1826	1826	1826	0
164	20241017	180300	19746148	1826	1826	1826	1826	0
165	20241017	180200	19746148	1826	1826	1826	1826	0
166	20241017	180100	19746148	1826	1826	1826	1826	0
167	20241017	180000	19746148	1826	1826	1826	1826	0
168	20241017	175900	19746148	1826	1826	1826	1826	0
169	20241017	175800	19746148	1826	1826	1826	1826	0
170	20241017	175700	19746148	1826	1826	1826	1826	0
171	20241017	175600	19746148	1826	1826	1826	1826	0
172	20241017	175500	19746148	1826	1826	1826	1826	0
173	20241017	175400	19746148	1826	1826	1826	1826	0
174	20241017	175300	19746148	1826	1826	1826	1826	0
175	20241017	175200	19746148	1826	1826	1826	1826	0
176	20241017	175100	19746148	1826	1826	1826	1826	0
177	20241017	175000	19746148	1826	1826	1826	1826	0
178	20241017	174900	19746148	1826	1826	1826	1826	0
179	20241017	174800	19746148	1826	1826	1826	1826	0
180	20241017	174700	19746148	1826	1826	1826	1826	0
181	20241017	174600	19746148	1826	1826	1826	1826	0
182	20241017	174500	19746148	1826	1826	1826	1826	1019
183	20241017	174400	19746148	1826	1826	1826	1826	0
184	20241017	174300	19746148	1826	1826	1826	1826	0
185	20241017	174200	19746148	1826	1826	1826	1826	0
186	20241017	174100	19746148	1826	1826	1826	1826	0
187	20241017	174000	19746148	1826	1826	1826	1826	0
188	20241017	173900	19746148	1826	1826	1826	1826	0
189	20241017	173800	19746148	1826	1826	1826	1826	0
190	20241017	173700	19746148	1826	1826	1826	1826	0
191	20241017	173600	19746148	1826	1826	1826	1826	0
192	20241017	173500	19746148	1826	1826	1826	1826	0
193	20241017	173400	19746148	1826	1826	1826	1826	0
194	20241017	173300	19746148	1826	1826	1826	1826	0
195	20241017	173200	19746148	1826	1826	1826	1826	0
196	20241017	173100	19746148	1826	1826	1826	1826	0
197	20241017	173000	19746148	1826	1826	1826	1826	0
198	20241017	172900	19746148	1826	1826	1826	1826	0
199	20241017	172800	19746148	1826	1826	1826	1826	0
200	20241017	172700	19746148	1826	1826	1826	1826	0
201	20241017	172600	19746148	1826	1826	1826	1826	0
202	20241017	172500	19746148	1826	1826	1826	1826	0
203	20241017	172400	19746148	1826	1826	1826	1826	0
204	20241017	172300	19746148	1826	1826	1826	1826	0
205	20241017	172200	19746148	1826	1826	1826	1826	0
206	20241017	172100	19746148	1826	1826	1826	1826	0
207	20241017	172000	19746148	1826	1826	1826	1826	0
208	20241017	171900	19746148	1826	1826	1826	1826	0
209	20241017	171800	19746148	1826	1826	1826	1826	0
210	20241017	171700	19746148	1826	1826	1826	1826	0
211	20241017	171600	19746148	1826	1826	1826	1826	0
212	20241017	171500	19746148	1826	1826	1826	1826	1019
213	20241017	171400	19746148	1826	1826	1826	1826	0
214	20241017	171300	19746148	1826	1826	1826	1826	0
215	20241017	171200	19746148	1826	1826	1826	1826	0
216	20241017	171100	19746148	1826	1826	1826	1826	0
217	20241017	171000	19746148	1826	1826	1826	1826	0
218	20241017	170900	19746148	1826	1826	1826	1826	0
219	20241017	170800	19746148	1826	1826	1826	1826	0
220	20241017	170700	19746148	1826	1826	1826	1826	0
221	20241017	170600	19746148	1826	1826	1826	1826	0
222	20241017	170500	19746148	1826	1826	1826	1826	0
223	20241017	170400	19746148	1826	1826	1826	1826	0
224	20241017	170300	19746148	1826	1826	1826	1826	0
225	20241017	170200	19746148	1826	1826	1826	1826	0
226	20241017	170100	19746148	1826	1826	1826	1826	0
227	20241017	170000	19746148	1826	1826	1826	1826	0
228	20241017	165900	19746148	1826	1826	1826	1826	0
229	20241017	165800	19746148	1826	1826	1826	1826	0
230	20241017	165700	19746148	1826	1826	1826	1826	0
231	20241017	165600	19746148	1826	1826	1826	1826	0
232	20241017	165500	19746148	1826	1826	1826	1826	0
233	20241017	165400	19746148	1826	1826	1826	1826	0
234	20241017	165300	19746148	1826	1826	1826	1826	0
235	20241017	165200	19746148	1826	1826	1826	1826	0
236	20241017	165100	19746148	1826	1826	1826	1826	0
237	20241017	165000	19746148	1826	1826	1826	1826	0
238	20241017	164900	19746148	1826	1826	1826	1826	0
239	20241017	164800	19746148	1826	1826	1826	1826	0
240	20241017	164700	19746148	1826	1826	1826	1826	0
241	20241017	164600	19746148	1826	1826	1826	1826	0
242	20241017	164500	19746148	1826	1826	1826	1826	1019
243	20241017	164400	19746148	1826	1826	1826	1826	0
244	20241017	164300	19746148	1826	1826	1826	1826	0
245	20241017	164200	19746148	1826	1826	1826	1826	0
246	20241017	164100	19746148	1826	1826	1826	1826	0
247	20241017	164000	19746148	1826	1826	1826	1826	0
248	20241017	163900	19746148	1826	1826	1826	1826	0
249	20241017	163800	19746148	1826	1826	1826	1826	0
250	20241017	163700	19746148	1826	1826	1826	1826	0
251	20241017	163600	19746148	1826	1826	1826	1826	0
252	20241017	163500	19746148	1826	1826	1826	1826	0
253	20241017	163400	19746148	1826	1826	1826	1826	0
254	20241017	163300	19746148	1826	1826	1826	1826	0
255	20241017	163200	19746148	1826	1826	1826	1826	0
256	20241017	163100	19746148	1826	1826	1826	1826	0
257	20241017	163000	19746148	1826	1826	1826	1826	0
258	20241017	162900	19746148	1826	1826	1826	1826	0
259	20241017	162800	19746148	1826	1826	1826	1826	0
260	20241017	162700	19746148	1826	1826	1826	1826	0
261	20241017	162600	19746148	1826	1826	1826	1826	0
262	20241017	162500	19746148	1826	1826	1826	1826	0
263	20241017	162400	19746148	1826	1826	1826	1826	0
264	20241017	162300	19746148	1826	1826	1826	1826	0
265	20241017	162200	19746148	1826	1826	1826	1826	0
266	20241017	162100	19746148	1826	1826	1826	1826	0
267	20241017	162000	19746148	1826	1826	1826	1826	0
268	20241017	161900	19746148	1826	1826	1826	1826	0
269	20241017	161800	19746148	1826	1826	1826	1826	0
270	20241017	161700	19746148	1826	1826	1826	1826	0
271	20241017	161600	19746148	1826	1826	1826	1826	0
272	20241017	161500	19746148	1826	1826	1826	1826	1019
273	20241017	161400	19746148	1826	1826	1826	1826	0
274	20241017	161300	19746148	1826	1826	1826	1826	0
275	20241017	161200	19746148	1826	1826	1826	1826	0
276	20241017	161100	19746148	1826	1826	1826	1826	0
277	20241017	161000	19746148	1826	1826	1826	1826	0
278	20241017	160900	19746148	1826	1826	1826	1826	0
279	20241017	160800	19746148	1826	1826	1826	1826	0
280	20241017	160700	19746148	1826	1826	1826	1826	0
281	20241017	160600	19746148	1826	1826	1826	1826	0
282	20241017	160500	19746148	1826	1826	1826	1826	0
283	20241017	160400	19746148	1826	1826	1826	1826	0
284	20241017	160300	19746148	1826	1826	1826	1826	0
285	20241017	160200	19746148	1826	1826	1826	1826	0
286	20241017	160100	19746148	1826	1826	1826	1826	0
287	20241017	160000	19746148	1826	1826	1826	1826	0
288	20241017	155900	19746148	1826	1826	1826	1826	0
289	20241017	155800	19746148	1826	1826	1826	1826	0
290	20241017	155700	19746148	1826	1826	1826	1826	0
291	20241017	155600	19746148	1826	1826	1826	1826	0
292	20241017	155500	19746148	1826	1826	1826	1826	0
293	20241017	155400	19746148	1826	1826	1826	1826	0
294	20241017	155300	19746148	1826	1826	1826	1826	0
295	20241017	155200	19746148	1826	1826	1826	1826	0
296	20241017	155100	19746148	1826	1826	1826	1826	0
297	20241017	155000	19746148	1826	1826	1826	1826	0
298	20241017	154900	19746148	1826	1826	1826	1826	0
299	20241017	154800	19746148	1826	1826	1826	1826	0
300	20241017	154700	19746148	1826	1826	1826	1826	0
301	20241017	154600	19746148	1826	1826	1826	1826	0
302	20241017	154500	19746148	1826	1826	1826	1826	1019
303	20241017	154400	19746148	1826	1826	1826	1826	0
304	20241017	154300	19746148	1826	1826	1826	1826	0
305	20241017	154200	19746148	1826	1826	1826	1826	0
306	20241017	154100	19746148	1826	1826	1826	1826	0
307	20241017	154000	19746148	1826	1826	1826	1826	0
308	20241017	153900	19746148	1826	1826	1826	1826	0
309	20241017	153800	19746148	1826	1826	1826	1826	0
310	20241017	153700	19746148	1826	1826	1826	1826	0
311	20241017	153600	19746148	1826	1826	1826	1826	0
312	20241017	153500	19746148	1826	1826	1826	1826	0
313	20241017	153400	19746148	1826	1826	1826	1826	0
314	20241017	153300	19746148	1826	1826	1826	1826	0
315	20241017	153200	19746148	1826	1826	1826	1826	0
316	20241017	153100	19746148	1826	1826	1826	1826	0
317	20241017	153000	19746148	1826	1826	1826	1826	1019
318	20241017	152900	17885454	1870	1870	1870	1870	0
319	20241017	152800	17885454	1870	1870	1870	1870	0
320	20241017	152700	17885454	1870	1870	1870	1870	0
321	20241017	152600	17885454	1870	1870	1870	1870	0
322	20241017	152500	17885454	1870	1870	1870	1870	0
323	20241017	152400	17885454	1870	1870	1870	1870	0
324	20241017	152300	17885454	1870	1870	1870	1870	0
325	20241017	152200	17885454	1870	1870	1870	1870	0
326	20241017	152100	17885454	1870	1870	1870	1870	0
327	20241017	152000	17885454	1870	1870	1870	1870	0
328	20241017	151900	17885454	1870	1870	1870	1870	0
329	20241017	151800	17885454	1870	1870	1870	1870	32
330	20241017	151700	17825614	1871	1841	1871	1841	151
331	20241017	151600	17544593	1871	1871	1871	1871	0
332	20241017	151500	17544593	1871	1871	1871	1871	0
333	20241017	151400	17544593	1871	1871	1871	1871	0
334	20241017	151300	17544593	1871	1871	1871	1871	0
335	20241017	151200	17544593	1871	1871	1871	1871	0
336	20241017	151100	17544593	1871	1871	1871	1871	0
337	20241017	151000	17544593	1871	1871	1871	1871	0
338	20241017	150900	17544593	1871	1871	1871	1871	0
339	20241017	150800	17544593	1871	1871	1871	1871	0
340	20241017	150700	17544593	1871	1871	1871	1871	3
341	20241017	150600	17538980	1854	1854	1854	1854	0
342	20241017	150500	17538980	1854	1839	1854	1839	472
343	20241017	150400	16668291	1839	1839	1839	1839	353
344	20241017	150300	16019124	1820	1820	1820	1820	0
345	20241017	150200	16019124	1820	1820	1820	1820	0
346	20241017	150100	16019124	1820	1820	1820	1820	230
347	20241017	150000	15600524	1815	1830	1830	1800	1636
348	20241017	145900	12648344	1830	1845	1845	1830	949
349	20241017	145800	10907899	1853	1860	1860	1853	915
350	20241017	145700	9212030	1889	1889	1889	1889	0
351	20241017	145600	9212030	1889	1889	1889	1889	0
352	20241017	145500	9212030	1889	1889	1889	1889	0
353	20241017	145400	9212030	1889	1889	1889	1889	0
354	20241017	145300	9212030	1889	1889	1889	1889	0
355	20241017	145200	9212030	1889	1889	1889	1889	0
356	20241017	145100	9212030	1889	1889	1889	1889	0
357	20241017	145000	9212030	1889	1889	1889	1889	0
358	20241017	144900	9212030	1889	1889	1889	1889	0
359	20241017	144800	9212030	1889	1889	1889	1889	0
360	20241017	144700	9212030	1889	1889	1889	1889	0
361	20241017	144600	9212030	1889	1889	1889	1889	0
362	20241017	144500	9212030	1889	1889	1889	1889	0
363	20241017	144400	9212030	1889	1889	1889	1889	50
364	20241017	144300	9117580	1889	1889	1889	1889	0
365	20241017	144200	9117580	1889	1889	1889	1889	0
366	20241017	144100	9117580	1889	1889	1889	1889	0
367	20241017	144000	9117580	1889	1889	1889	1889	0
368	20241017	143900	9117580	1889	1889	1889	1889	0
369	20241017	143800	9117580	1889	1889	1889	1889	0
370	20241017	143700	9117580	1889	1889	1889	1889	0
371	20241017	143600	9117580	1889	1889	1889	1889	0
372	20241017	143500	9117580	1889	1889	1889	1889	0
373	20241017	143400	9117580	1889	1889	1889	1889	0
374	20241017	143300	9117580	1889	1889	1889	1889	0
375	20241017	143200	9117580	1889	1889	1889	1889	123
376	20241017	143100	8885233	1889	1889	1889	1889	32
377	20241017	143000	8824785	1890	1890	1890	1890	0
378	20241017	142900	8824785	1890	1890	1890	1890	0
379	20241017	142800	8824785	1890	1890	1890	1890	260
380	20241017	142700	8333385	1890	1890	1890	1890	0
381	20241017	142600	8333385	1890	1890	1890	1890	0
382	20241017	142500	8333385	1890	1890	1890	1890	0
383	20241017	142400	8333385	1890	1890	1890	1890	0
384	20241017	142300	8333385	1890	1890	1890	1890	0
385	20241017	142200	8333385	1890	1890	1890	1890	0
386	20241017	142100	8333385	1890	1890	1890	1890	0
387	20241017	142000	8333385	1890	1890	1890	1890	0
388	20241017	141900	8333385	1890	1890	1890	1890	0
389	20241017	141800	8333385	1890	1890	1890	1890	0
390	20241017	141700	8333385	1890	1890	1890	1890	0
391	20241017	141600	8333385	1890	1890	1890	1890	0
392	20241017	141500	8333385	1890	1890	1890	1890	0
393	20241017	141400	8333385	1890	1890	1890	1890	0
394	20241017	141300	8333385	1890	1890	1890	1890	0
395	20241017	141200	8333385	1890	1890	1890	1890	0
396	20241017	141100	8333385	1890	1890	1890	1890	0
397	20241017	141000	8333385	1890	1890	1890	1890	0
398	20241017	140900	8333385	1890	1890	1890	1890	0
399	20241017	140800	8333385	1890	1890	1890	1890	0
400	20241017	140700	8333385	1890	1890	1890	1890	0
401	20241017	140600	8333385	1890	1883	1890	1883	1014
402	20241017	140500	6422553	1883	1883	1883	1883	0
403	20241017	140400	6422553	1883	1883	1883	1883	0
404	20241017	140300	6422553	1883	1883	1883	1883	0
405	20241017	140200	6422553	1883	1883	1883	1883	0
406	20241017	140100	6422553	1883	1881	1883	1881	200
407	20241017	140000	6045990	1854	1854	1854	1854	0
408	20241017	135900	6045990	1854	1854	1854	1854	0
409	20241017	135800	6045990	1854	1854	1854	1854	0
410	20241017	135700	6045990	1854	1854	1854	1854	0
411	20241017	135600	6045990	1854	1854	1854	1854	0
412	20241017	135500	6045990	1854	1859	1859	1854	265
413	20241017	135400	5554566	1884	1884	1884	1884	265
414	20241017	135300	5055306	1859	1859	1859	1859	0
415	20241017	135200	5055306	1859	1859	1859	1859	0
416	20241017	135100	5055306	1859	1859	1859	1859	0
417	20241017	135000	5055306	1859	1859	1859	1859	0
418	20241017	134900	5055306	1859	1859	1859	1859	0
419	20241017	134800	5055306	1859	1859	1859	1859	0
420	20241017	134700	5055306	1859	1859	1859	1859	0
421	20241017	134600	5055306	1859	1859	1859	1859	0
422	20241017	134500	5055306	1859	1859	1859	1859	0
423	20241017	134400	5055306	1859	1859	1859	1859	0
424	20241017	134300	5055306	1859	1859	1859	1859	0
425	20241017	134200	5055306	1859	1859	1859	1859	0
426	20241017	134100	5055306	1859	1859	1859	1859	0
427	20241017	134000	5055306	1859	1859	1859	1859	0
428	20241017	133900	5055306	1859	1859	1859	1859	0
429	20241017	133800	5055306	1859	1859	1859	1859	0
430	20241017	133700	5055306	1859	1859	1859	1859	0
431	20241017	133600	5055306	1859	1859	1859	1859	0
432	20241017	133500	5055306	1859	1859	1859	1859	0
433	20241017	133400	5055306	1859	1884	1884	1859	2
434	20241017	133300	5051563	1883	1883	1883	1883	2
435	20241017	133200	5047797	1860	1860	1860	1860	0
436	20241017	133100	5047797	1860	1860	1860	1860	0
437	20241017	133000	5047797	1860	1860	1860	1860	0
438	20241017	132900	5047797	1860	1884	1884	1860	2
439	20241017	132800	5044053	1884	1884	1884	1884	0
440	20241017	132700	5044053	1884	1884	1884	1884	0
441	20241017	132600	5044053	1884	1884	1884	1884	0
442	20241017	132500	5044053	1884	1880	1884	1880	2300
443	20241017	132400	711457	1880	1880	1880	1880	0
444	20241017	132300	711457	1880	1880	1880	1880	0
445	20241017	132200	711457	1880	1880	1880	1880	0
446	20241017	132100	711457	1880	1880	1880	1880	0
447	20241017	132000	711457	1880	1880	1880	1880	0
448	20241017	131900	711457	1880	1880	1880	1880	0
449	20241017	131800	711457	1880	1880	1880	1880	1
450	20241017	131700	709577	1880	1880	1880	1880	0
451	20241017	131600	709577	1880	1880	1880	1880	0
452	20241017	131500	709577	1880	1880	1880	1880	0
453	20241017	131400	709577	1880	1880	1880	1880	0
454	20241017	131300	709577	1880	1880	1880	1880	0
455	20241017	131200	709577	1880	1880	1880	1880	0
456	20241017	131100	709577	1880	1880	1880	1880	0
457	20241017	131000	709577	1880	1880	1880	1880	0
458	20241017	130900	709577	1880	1880	1880	1880	0
459	20241017	130800	709577	1880	1880	1880	1880	0
460	20241017	130700	709577	1880	1880	1880	1880	0
461	20241017	130600	709577	1880	1880	1880	1880	0
462	20241017	130500	709577	1880	1880	1880	1880	0
463	20241017	130400	709577	1880	1880	1880	1880	1
464	20241017	130300	707697	1882	1882	1882	1882	0
465	20241017	130200	707697	1882	1882	1882	1882	0
466	20241017	130100	707697	1882	1883	1883	1882	4
467	20241017	130000	700167	1883	1883	1883	1883	0
468	20241017	125900	700167	1883	1883	1883	1883	0
469	20241017	125800	700167	1883	1881	1883	1881	50
470	20241017	125700	606065	1883	1883	1883	1883	0
471	20241017	125600	606065	1883	1883	1883	1883	0
472	20241017	125500	606065	1883	1883	1883	1883	0
473	20241017	125400	606065	1883	1883	1883	1883	0
474	20241017	125300	606065	1883	1883	1883	1883	0
475	20241017	125200	606065	1883	1883	1883	1883	0
476	20241017	125100	606065	1883	1883	1883	1883	0
477	20241017	125000	606065	1883	1883	1883	1883	0
478	20241017	124900	606065	1883	1883	1883	1883	0
479	20241017	124800	606065	1883	1883	1883	1883	0
480	20241017	124700	606065	1883	1883	1883	1883	0
481	20241017	124600	606065	1883	1883	1883	1883	0
482	20241017	124500	606065	1883	1883	1883	1883	0
483	20241017	124400	606065	1883	1883	1883	1883	0
484	20241017	124300	606065	1883	1883	1883	1883	0
485	20241017	124200	606065	1883	1883	1883	1883	0
486	20241017	124100	606065	1883	1883	1883	1883	0
487	20241017	124000	606065	1883	1883	1883	1883	0
488	20241017	123900	606065	1883	1883	1883	1883	0
489	20241017	123800	606065	1883	1883	1883	1883	0
490	20241017	123700	606065	1883	1883	1883	1883	0
491	20241017	123600	606065	1883	1883	1883	1883	0
492	20241017	123500	606065	1883	1883	1883	1883	0
493	20241017	123400	606065	1883	1883	1883	1883	0
494	20241017	123300	606065	1883	1883	1883	1883	0
495	20241017	123200	606065	1883	1883	1883	1883	0
496	20241017	123100	606065	1883	1883	1883	1883	0
497	20241017	123000	606065	1883	1883	1883	1883	0
498	20241017	122900	606065	1883	1883	1883	1883	0
499	20241017	122800	606065	1883	1883	1883	1883	0
500	20241017	122700	606065	1883	1883	1883	1883	0
501	20241017	122600	606065	1883	1883	1883	1883	0
502	20241017	122500	606065	1883	1883	1883	1883	0
503	20241017	122400	606065	1883	1883	1883	1883	0
504	20241017	122300	606065	1883	1883	1883	1883	0
505	20241017	122200	606065	1883	1883	1883	1883	0
506	20241017	122100	606065	1883	1883	1883	1883	0
507	20241017	122000	606065	1883	1883	1883	1883	0
508	20241017	121900	606065	1883	1883	1883	1883	0
509	20241017	121800	606065	1883	1883	1883	1883	0
510	20241017	121700	606065	1883	1883	1883	1883	0
511	20241017	121600	606065	1883	1883	1883	1883	0
512	20241017	121500	606065	1883	1883	1883	1883	0
513	20241017	121400	606065	1883	1883	1883	1883	0
514	20241017	121300	606065	1883	1883	1883	1883	0
515	20241017	121200	606065	1883	1883	1883	1883	0
516	20241017	121100	606065	1883	1883	1883	1883	0
517	20241017	121000	606065	1883	1883	1883	1883	0
518	20241017	120900	606065	1883	1883	1883	1883	0
519	20241017	120800	606065	1883	1883	1883	1883	0
520	20241017	120700	606065	1883	1883	1883	1883	0
521	20241017	120600	606065	1883	1883	1883	1883	0
522	20241017	120500	606065	1883	1883	1883	1883	0
523	20241017	120400	606065	1883	1883	1883	1883	0
524	20241017	120300	606065	1883	1883	1883	1883	0
525	20241017	120200	606065	1883	1883	1883	1883	0
526	20241017	120100	606065	1883	1883	1883	1883	0
527	20241017	120000	606065	1883	1883	1883	1883	0
528	20241017	115900	606065	1883	1883	1883	1883	0
529	20241017	115800	606065	1883	1883	1883	1883	0
530	20241017	115700	606065	1883	1883	1883	1883	0
531	20241017	115600	606065	1883	1883	1883	1883	0
532	20241017	115500	606065	1883	1883	1883	1883	0
533	20241017	115400	606065	1883	1883	1883	1883	0
534	20241017	115300	606065	1883	1883	1883	1883	0
535	20241017	115200	606065	1883	1883	1883	1883	0
536	20241017	115100	606065	1883	1883	1883	1883	0
537	20241017	115000	606065	1883	1883	1883	1883	0
538	20241017	114900	606065	1883	1883	1883	1883	0
539	20241017	114800	606065	1883	1883	1883	1883	0
540	20241017	114700	606065	1883	1883	1883	1883	0
541	20241017	114600	606065	1883	1883	1883	1883	0
542	20241017	114500	606065	1883	1883	1883	1883	0
543	20241017	114400	606065	1883	1883	1883	1883	0
544	20241017	114300	606065	1883	1883	1883	1883	0
545	20241017	114200	606065	1883	1883	1883	1883	0
546	20241017	114100	606065	1883	1883	1883	1883	0
547	20241017	114000	606065	1883	1883	1883	1883	0
548	20241017	113900	606065	1883	1883	1883	1883	0
549	20241017	113800	606065	1883	1883	1883	1883	0
550	20241017	113700	606065	1883	1883	1883	1883	0
551	20241017	113600	606065	1883	1883	1883	1883	0
552	20241017	113500	606065	1883	1883	1883	1883	0
553	20241017	113400	606065	1883	1883	1883	1883	0
554	20241017	113300	606065	1883	1883	1883	1883	0
555	20241017	113200	606065	1883	1883	1883	1883	0
556	20241017	113100	606065	1883	1883	1883	1883	0
557	20241017	113000	606065	1883	1883	1883	1883	0
558	20241017	112900	606065	1883	1883	1883	1883	0
559	20241017	112800	606065	1883	1883	1883	1883	0
560	20241017	112700	606065	1883	1883	1883	1883	0
561	20241017	112600	606065	1883	1883	1883	1883	0
562	20241017	112500	606065	1883	1883	1883	1883	0
563	20241017	112400	606065	1883	1883	1883	1883	0
564	20241017	112300	606065	1883	1883	1883	1883	0
565	20241017	112200	606065	1883	1883	1883	1883	0
566	20241017	112100	606065	1883	1883	1883	1883	0
567	20241017	112000	606065	1883	1883	1883	1883	0
568	20241017	111900	606065	1883	1883	1883	1883	0
569	20241017	111800	606065	1883	1883	1883	1883	0
570	20241017	111700	606065	1883	1883	1883	1883	0
571	20241017	111600	606065	1883	1883	1883	1883	0
572	20241017	111500	606065	1883	1883	1883	1883	0
573	20241017	111400	606065	1883	1883	1883	1883	0
574	20241017	111300	606065	1883	1883	1883	1883	0
575	20241017	111200	606065	1883	1883	1883	1883	0
576	20241017	111100	606065	1883	1883	1883	1883	0
577	20241017	111000	606065	1883	1883	1883	1883	0
578	20241017	110900	606065	1883	1883	1883	1883	0
579	20241017	110800	606065	1883	1883	1883	1883	0
580	20241017	110700	606065	1883	1883	1883	1883	0
581	20241017	110600	606065	1883	1883	1883	1883	0
582	20241017	110500	606065	1883	1883	1883	1883	0
583	20241017	110400	606065	1883	1883	1883	1883	0
584	20241017	110300	606065	1883	1883	1883	1883	0
585	20241017	110200	606065	1883	1883	1883	1883	0
586	20241017	110100	606065	1883	1883	1883	1883	0
587	20241017	110000	606065	1883	1883	1883	1883	0
588	20241017	105900	606065	1883	1883	1883	1883	0
589	20241017	105800	606065	1883	1883	1883	1883	0
590	20241017	105700	606065	1883	1883	1883	1883	0
591	20241017	105600	606065	1883	1883	1883	1883	0
592	20241017	105500	606065	1883	1883	1883	1883	0
593	20241017	105400	606065	1883	1883	1883	1883	0
594	20241017	105300	606065	1883	1883	1883	1883	0
595	20241017	105200	606065	1883	1883	1883	1883	0
596	20241017	105100	606065	1883	1883	1883	1883	0
597	20241017	105000	606065	1883	1883	1883	1883	0
598	20241017	104900	606065	1883	1883	1883	1883	0
599	20241017	104800	606065	1883	1883	1883	1883	0
600	20241017	104700	606065	1883	1883	1883	1883	0
601	20241017	104600	606065	1883	1883	1883	1883	0
602	20241017	104500	606065	1883	1883	1883	1883	0
603	20241017	104400	606065	1883	1883	1883	1883	0
604	20241017	104300	606065	1883	1883	1883	1883	0
605	20241017	104200	606065	1883	1883	1883	1883	0
606	20241017	104100	606065	1883	1883	1883	1883	0
607	20241017	104000	606065	1883	1883	1883	1883	0
608	20241017	103900	606065	1883	1883	1883	1883	0
609	20241017	103800	606065	1883	1883	1883	1883	0
610	20241017	103700	606065	1883	1883	1883	1883	1
611	20241017	103600	604182	1883	1883	1883	1883	0
612	20241017	103500	604182	1883	1883	1883	1883	0
613	20241017	103400	604182	1883	1883	1883	1883	0
614	20241017	103300	604182	1883	1883	1883	1883	0
615	20241017	103200	604182	1883	1883	1883	1883	0
616	20241017	103100	604182	1883	1883	1883	1883	0
617	20241017	103000	604182	1883	1883	1883	1883	0
618	20241017	102900	604182	1883	1883	1883	1883	0
619	20241017	102800	604182	1883	1883	1883	1883	0
620	20241017	102700	604182	1883	1883	1883	1883	0
621	20241017	102600	604182	1883	1883	1883	1883	0
622	20241017	102500	604182	1883	1883	1883	1883	0
623	20241017	102400	604182	1883	1883	1883	1883	0
624	20241017	102300	604182	1883	1883	1883	1883	0
625	20241017	102200	604182	1883	1883	1883	1883	0
626	20241017	102100	604182	1883	1883	1883	1883	0
627	20241017	102000	604182	1883	1883	1883	1883	0
628	20241017	101900	604182	1883	1883	1883	1883	0
629	20241017	101800	604182	1883	1883	1883	1883	0
630	20241017	101700	604182	1883	1883	1883	1883	0
631	20241017	101600	604182	1883	1883	1883	1883	0
632	20241017	101500	604182	1883	1883	1883	1883	0
633	20241017	101400	604182	1883	1883	1883	1883	0
634	20241017	101300	604182	1883	1883	1883	1883	0
635	20241017	101200	604182	1883	1883	1883	1883	0
636	20241017	101100	604182	1883	1883	1883	1883	0
637	20241017	101000	604182	1883	1883	1883	1883	0
638	20241017	100900	604182	1883	1883	1883	1883	0
639	20241017	100800	604182	1883	1883	1883	1883	0
640	20241017	100700	604182	1883	1883	1883	1883	0
641	20241017	100600	604182	1883	1883	1883	1883	0
642	20241017	100500	604182	1883	1883	1883	1883	0
643	20241017	100400	604182	1883	1883	1883	1883	0
644	20241017	100300	604182	1883	1883	1883	1883	0
645	20241017	100200	604182	1883	1883	1883	1883	1
646	20241017	100100	602299	1884	1884	1884	1884	0
647	20241017	100000	602299	1884	1884	1884	1884	0
648	20241017	095900	602299	1884	1884	1884	1884	0
649	20241017	095800	602299	1884	1884	1884	1884	0
650	20241017	095700	602299	1884	1884	1884	1884	0
651	20241017	095600	602299	1884	1884	1884	1884	0
652	20241017	095500	602299	1884	1884	1884	1884	0
653	20241017	095400	602299	1884	1884	1884	1884	0
654	20241017	095300	602299	1884	1884	1884	1884	0
655	20241017	095200	602299	1884	1884	1884	1884	0
656	20241017	095100	602299	1884	1884	1884	1884	0
657	20241017	095000	602299	1884	1884	1884	1884	0
658	20241017	094900	602299	1884	1884	1884	1884	0
659	20241017	094800	602299	1884	1884	1884	1884	0
660	20241017	094700	602299	1884	1884	1884	1884	0
661	20241017	094600	602299	1884	1884	1884	1884	0
662	20241017	094500	602299	1884	1884	1884	1884	0
663	20241017	094400	602299	1884	1884	1884	1884	0
664	20241017	094300	602299	1884	1884	1884	1884	0
665	20241017	094200	602299	1884	1884	1884	1884	0
666	20241017	094100	602299	1884	1884	1884	1884	1
667	20241017	094000	600415	1884	1884	1884	1884	6
668	20241017	093900	589111	1885	1885	1885	1885	0
669	20241017	093800	589111	1885	1885	1885	1885	0
670	20241017	093700	589111	1885	1885	1885	1885	0
671	20241017	093600	589111	1885	1885	1885	1885	0
672	20241017	093500	589111	1885	1885	1885	1885	0
673	20241017	093400	589111	1885	1885	1885	1885	0
674	20241017	093300	589111	1885	1885	1885	1885	0
675	20241017	093200	589111	1885	1885	1885	1885	0
676	20241017	093100	589111	1885	1885	1885	1885	0
677	20241017	093000	589111	1885	1885	1885	1885	0
678	20241017	092900	589111	1885	1885	1885	1885	0
679	20241017	092800	589111	1885	1885	1885	1885	0
680	20241017	092700	589111	1885	1885	1885	1885	0
681	20241017	092600	589111	1885	1885	1885	1885	0
682	20241017	092500	589111	1885	1885	1885	1885	0
683	20241017	092400	589111	1885	1885	1885	1885	0
684	20241017	092300	589111	1885	1885	1885	1885	0
685	20241017	092200	589111	1885	1885	1885	1885	0
686	20241017	092100	589111	1885	1885	1885	1885	0
687	20241017	092000	589111	1885	1885	1885	1885	0
688	20241017	091900	589111	1885	1885	1885	1885	0
689	20241017	091800	589111	1885	1885	1885	1885	0
690	20241017	091700	589111	1885	1885	1885	1885	0
691	20241017	091600	589111	1885	1885	1885	1885	0
692	20241017	091500	589111	1885	1885	1885	1885	0
693	20241017	091400	589111	1885	1885	1885	1885	0
694	20241017	091300	589111	1885	1885	1885	1885	0
695	20241017	091200	589111	1885	1885	1885	1885	0
696	20241017	091100	589111	1885	1885	1885	1885	0
697	20241017	091000	589111	1885	1885	1885	1885	0
698	20241017	090900	589111	1885	1885	1885	1885	0
699	20241017	090800	589111	1885	1885	1885	1885	0
700	20241017	090700	589111	1885	1885	1885	1885	0
701	20241017	090600	589111	1885	1885	1885	1885	0
702	20241017	090500	589111	1885	1885	1885	1885	0
703	20241017	090400	589111	1885	1885	1885	1885	0
704	20241017	090300	589111	1885	1885	1885	1885	5
705	20241017	090200	579686	1842	1863	1863	1842	205
706	20241017	090100	200312	1890	1890	1890	1890	0
707	20241017	090000	200312	1890	1890	1890	1889	106