KissMeData/080420/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	195600	7303474	1887	1887	1887	1887	404
3	20241015	195500	7303474	1887	1887	1887	1887	0
4	20241015	195400	7303474	1887	1887	1887	1887	0
5	20241015	195300	7303474	1887	1887	1887	1887	0
6	20241015	195200	7303474	1887	1887	1887	1887	0
7	20241015	195100	7303474	1887	1887	1887	1887	0
8	20241015	195000	7303474	1887	1887	1887	1887	0
9	20241015	194900	7303474	1887	1887	1887	1887	0
10	20241015	194800	7303474	1887	1887	1887	1887	0
11	20241015	194700	7303474	1887	1887	1887	1887	0
12	20241015	194600	7303474	1887	1887	1887	1887	0
13	20241015	194500	7303474	1887	1887	1887	1887	0
14	20241015	194400	7303474	1887	1887	1887	1887	0
15	20241015	194300	7303474	1887	1887	1887	1887	0
16	20241015	194200	7303474	1887	1887	1887	1887	0
17	20241015	194100	7303474	1887	1887	1887	1887	0
18	20241015	194000	7303474	1887	1887	1887	1887	0
19	20241015	193900	7303474	1887	1887	1887	1887	0
20	20241015	193800	7303474	1887	1887	1887	1887	0
21	20241015	193700	7303474	1887	1887	1887	1887	0
22	20241015	193600	7303474	1887	1887	1887	1887	0
23	20241015	193500	7303474	1887	1887	1887	1887	0
24	20241015	193400	7303474	1887	1887	1887	1887	0
25	20241015	193300	7303474	1887	1887	1887	1887	0
26	20241015	193200	7303474	1887	1887	1887	1887	0
27	20241015	193100	7303474	1887	1887	1887	1887	0
28	20241015	193000	7303474	1887	1887	1887	1887	0
29	20241015	192900	7303474	1887	1887	1887	1887	0
30	20241015	192800	7303474	1887	1887	1887	1887	0
31	20241015	192700	7303474	1887	1887	1887	1887	0
32	20241015	192600	7303474	1887	1887	1887	1887	404
33	20241015	192500	7303474	1887	1887	1887	1887	0
34	20241015	192400	7303474	1887	1887	1887	1887	0
35	20241015	192300	7303474	1887	1887	1887	1887	0
36	20241015	192200	7303474	1887	1887	1887	1887	0
37	20241015	192100	7303474	1887	1887	1887	1887	0
38	20241015	192000	7303474	1887	1887	1887	1887	0
39	20241015	191900	7303474	1887	1887	1887	1887	0
40	20241015	191800	7303474	1887	1887	1887	1887	0
41	20241015	191700	7303474	1887	1887	1887	1887	0
42	20241015	191600	7303474	1887	1887	1887	1887	0
43	20241015	191500	7303474	1887	1887	1887	1887	0
44	20241015	191400	7303474	1887	1887	1887	1887	0
45	20241015	191300	7303474	1887	1887	1887	1887	0
46	20241015	191200	7303474	1887	1887	1887	1887	0
47	20241015	191100	7303474	1887	1887	1887	1887	0
48	20241015	191000	7303474	1887	1887	1887	1887	0
49	20241015	190900	7303474	1887	1887	1887	1887	0
50	20241015	190800	7303474	1887	1887	1887	1887	0
51	20241015	190700	7303474	1887	1887	1887	1887	0
52	20241015	190600	7303474	1887	1887	1887	1887	0
53	20241015	190500	7303474	1887	1887	1887	1887	0
54	20241015	190400	7303474	1887	1887	1887	1887	0
55	20241015	190300	7303474	1887	1887	1887	1887	0
56	20241015	190200	7303474	1887	1887	1887	1887	0
57	20241015	190100	7303474	1887	1887	1887	1887	0
58	20241015	190000	7303474	1887	1887	1887	1887	0
59	20241015	185900	7303474	1887	1887	1887	1887	0
60	20241015	185800	7303474	1887	1887	1887	1887	0
61	20241015	185700	7303474	1887	1887	1887	1887	0
62	20241015	185600	7303474	1887	1887	1887	1887	404
63	20241015	185500	7303474	1887	1887	1887	1887	0
64	20241015	185400	7303474	1887	1887	1887	1887	0
65	20241015	185300	7303474	1887	1887	1887	1887	0
66	20241015	185200	7303474	1887	1887	1887	1887	0
67	20241015	185100	7303474	1887	1887	1887	1887	0
68	20241015	185000	7303474	1887	1887	1887	1887	0
69	20241015	184900	7303474	1887	1887	1887	1887	0
70	20241015	184800	7303474	1887	1887	1887	1887	0
71	20241015	184700	7303474	1887	1887	1887	1887	0
72	20241015	184600	7303474	1887	1887	1887	1887	0
73	20241015	184500	7303474	1887	1887	1887	1887	0
74	20241015	184400	7303474	1887	1887	1887	1887	0
75	20241015	184300	7303474	1887	1887	1887	1887	0
76	20241015	184200	7303474	1887	1887	1887	1887	0
77	20241015	184100	7303474	1887	1887	1887	1887	0
78	20241015	184000	7303474	1887	1887	1887	1887	0
79	20241015	183900	7303474	1887	1887	1887	1887	0
80	20241015	183800	7303474	1887	1887	1887	1887	0
81	20241015	183700	7303474	1887	1887	1887	1887	0
82	20241015	183600	7303474	1887	1887	1887	1887	0
83	20241015	183500	7303474	1887	1887	1887	1887	0
84	20241015	183400	7303474	1887	1887	1887	1887	0
85	20241015	183300	7303474	1887	1887	1887	1887	0
86	20241015	183200	7303474	1887	1887	1887	1887	0
87	20241015	183100	7303474	1887	1887	1887	1887	0
88	20241015	183000	7303474	1887	1887	1887	1887	0
89	20241015	182900	7303474	1887	1887	1887	1887	0
90	20241015	182800	7303474	1887	1887	1887	1887	0
91	20241015	182700	7303474	1887	1887	1887	1887	0
92	20241015	182600	7303474	1887	1887	1887	1887	404
93	20241015	182500	7303474	1887	1887	1887	1887	0
94	20241015	182400	7303474	1887	1887	1887	1887	0
95	20241015	182300	7303474	1887	1887	1887	1887	0
96	20241015	182200	7303474	1887	1887	1887	1887	0
97	20241015	182100	7303474	1887	1887	1887	1887	0
98	20241015	182000	7303474	1887	1887	1887	1887	0
99	20241015	181900	7303474	1887	1887	1887	1887	0
100	20241015	181800	7303474	1887	1887	1887	1887	0
101	20241015	181700	7303474	1887	1887	1887	1887	0
102	20241015	181600	7303474	1887	1887	1887	1887	0
103	20241015	181500	7303474	1887	1887	1887	1887	0
104	20241015	181400	7303474	1887	1887	1887	1887	0
105	20241015	181300	7303474	1887	1887	1887	1887	0
106	20241015	181200	7303474	1887	1887	1887	1887	0
107	20241015	181100	7303474	1887	1887	1887	1887	0
108	20241015	181000	7303474	1887	1887	1887	1887	0
109	20241015	180900	7303474	1887	1887	1887	1887	0
110	20241015	180800	7303474	1887	1887	1887	1887	0
111	20241015	180700	7303474	1887	1887	1887	1887	0
112	20241015	180600	7303474	1887	1887	1887	1887	0
113	20241015	180500	7303474	1887	1887	1887	1887	0
114	20241015	180400	7303474	1887	1887	1887	1887	0
115	20241015	180300	7303474	1887	1887	1887	1887	0
116	20241015	180200	7303474	1887	1887	1887	1887	0
117	20241015	180100	7303474	1887	1887	1887	1887	0
118	20241015	180000	7303474	1887	1887	1887	1887	0
119	20241015	175900	7303474	1887	1887	1887	1887	0
120	20241015	175800	7303474	1887	1887	1887	1887	0
121	20241015	175700	7303474	1887	1887	1887	1887	0
122	20241015	175600	7303474	1887	1887	1887	1887	404
123	20241015	175500	7303474	1887	1887	1887	1887	0
124	20241015	175400	7303474	1887	1887	1887	1887	0
125	20241015	175300	7303474	1887	1887	1887	1887	0
126	20241015	175200	7303474	1887	1887	1887	1887	0
127	20241015	175100	7303474	1887	1887	1887	1887	0
128	20241015	175000	7303474	1887	1887	1887	1887	0
129	20241015	174900	7303474	1887	1887	1887	1887	0
130	20241015	174800	7303474	1887	1887	1887	1887	0
131	20241015	174700	7303474	1887	1887	1887	1887	0
132	20241015	174600	7303474	1887	1887	1887	1887	0
133	20241015	174500	7303474	1887	1887	1887	1887	0
134	20241015	174400	7303474	1887	1887	1887	1887	0
135	20241015	174300	7303474	1887	1887	1887	1887	0
136	20241015	174200	7303474	1887	1887	1887	1887	0
137	20241015	174100	7303474	1887	1887	1887	1887	0
138	20241015	174000	7303474	1887	1887	1887	1887	0
139	20241015	173900	7303474	1887	1887	1887	1887	0
140	20241015	173800	7303474	1887	1887	1887	1887	0
141	20241015	173700	7303474	1887	1887	1887	1887	0
142	20241015	173600	7303474	1887	1887	1887	1887	0
143	20241015	173500	7303474	1887	1887	1887	1887	0
144	20241015	173400	7303474	1887	1887	1887	1887	0
145	20241015	173300	7303474	1887	1887	1887	1887	0
146	20241015	173200	7303474	1887	1887	1887	1887	0
147	20241015	173100	7303474	1887	1887	1887	1887	0
148	20241015	173000	7303474	1887	1887	1887	1887	0
149	20241015	172900	7303474	1887	1887	1887	1887	0
150	20241015	172800	7303474	1887	1887	1887	1887	0
151	20241015	172700	7303474	1887	1887	1887	1887	0
152	20241015	172600	7303474	1887	1887	1887	1887	404
153	20241015	172500	7303474	1887	1887	1887	1887	0
154	20241015	172400	7303474	1887	1887	1887	1887	0
155	20241015	172300	7303474	1887	1887	1887	1887	0
156	20241015	172200	7303474	1887	1887	1887	1887	0
157	20241015	172100	7303474	1887	1887	1887	1887	0
158	20241015	172000	7303474	1887	1887	1887	1887	0
159	20241015	171900	7303474	1887	1887	1887	1887	0
160	20241015	171800	7303474	1887	1887	1887	1887	0
161	20241015	171700	7303474	1887	1887	1887	1887	0
162	20241015	171600	7303474	1887	1887	1887	1887	0
163	20241015	171500	7303474	1887	1887	1887	1887	0
164	20241015	171400	7303474	1887	1887	1887	1887	0
165	20241015	171300	7303474	1887	1887	1887	1887	0
166	20241015	171200	7303474	1887	1887	1887	1887	0
167	20241015	171100	7303474	1887	1887	1887	1887	0
168	20241015	171000	7303474	1887	1887	1887	1887	0
169	20241015	170900	7303474	1887	1887	1887	1887	0
170	20241015	170800	7303474	1887	1887	1887	1887	0
171	20241015	170700	7303474	1887	1887	1887	1887	0
172	20241015	170600	7303474	1887	1887	1887	1887	0
173	20241015	170500	7303474	1887	1887	1887	1887	0
174	20241015	170400	7303474	1887	1887	1887	1887	0
175	20241015	170300	7303474	1887	1887	1887	1887	0
176	20241015	170200	7303474	1887	1887	1887	1887	0
177	20241015	170100	7303474	1887	1887	1887	1887	0
178	20241015	170000	7303474	1887	1887	1887	1887	0
179	20241015	165900	7303474	1887	1887	1887	1887	0
180	20241015	165800	7303474	1887	1887	1887	1887	0
181	20241015	165700	7303474	1887	1887	1887	1887	0
182	20241015	165600	7303474	1887	1887	1887	1887	404
183	20241015	165500	7303474	1887	1887	1887	1887	0
184	20241015	165400	7303474	1887	1887	1887	1887	0
185	20241015	165300	7303474	1887	1887	1887	1887	0
186	20241015	165200	7303474	1887	1887	1887	1887	0
187	20241015	165100	7303474	1887	1887	1887	1887	0
188	20241015	165000	7303474	1887	1887	1887	1887	0
189	20241015	164900	7303474	1887	1887	1887	1887	0
190	20241015	164800	7303474	1887	1887	1887	1887	0
191	20241015	164700	7303474	1887	1887	1887	1887	0
192	20241015	164600	7303474	1887	1887	1887	1887	0
193	20241015	164500	7303474	1887	1887	1887	1887	0
194	20241015	164400	7303474	1887	1887	1887	1887	0
195	20241015	164300	7303474	1887	1887	1887	1887	0
196	20241015	164200	7303474	1887	1887	1887	1887	0
197	20241015	164100	7303474	1887	1887	1887	1887	0
198	20241015	164000	7303474	1887	1887	1887	1887	0
199	20241015	163900	7303474	1887	1887	1887	1887	0
200	20241015	163800	7303474	1887	1887	1887	1887	0
201	20241015	163700	7303474	1887	1887	1887	1887	0
202	20241015	163600	7303474	1887	1887	1887	1887	0
203	20241015	163500	7303474	1887	1887	1887	1887	0
204	20241015	163400	7303474	1887	1887	1887	1887	0
205	20241015	163300	7303474	1887	1887	1887	1887	0
206	20241015	163200	7303474	1887	1887	1887	1887	0
207	20241015	163100	7303474	1887	1887	1887	1887	0
208	20241015	163000	7303474	1887	1887	1887	1887	0
209	20241015	162900	7303474	1887	1887	1887	1887	0
210	20241015	162800	7303474	1887	1887	1887	1887	0
211	20241015	162700	7303474	1887	1887	1887	1887	0
212	20241015	162600	7303474	1887	1887	1887	1887	404
213	20241015	162500	7303474	1887	1887	1887	1887	0
214	20241015	162400	7303474	1887	1887	1887	1887	0
215	20241015	162300	7303474	1887	1887	1887	1887	0
216	20241015	162200	7303474	1887	1887	1887	1887	0
217	20241015	162100	7303474	1887	1887	1887	1887	0
218	20241015	162000	7303474	1887	1887	1887	1887	0
219	20241015	161900	7303474	1887	1887	1887	1887	0
220	20241015	161800	7303474	1887	1887	1887	1887	0
221	20241015	161700	7303474	1887	1887	1887	1887	0
222	20241015	161600	7303474	1887	1887	1887	1887	0
223	20241015	161500	7303474	1887	1887	1887	1887	0
224	20241015	161400	7303474	1887	1887	1887	1887	0
225	20241015	161300	7303474	1887	1887	1887	1887	0
226	20241015	161200	7303474	1887	1887	1887	1887	0
227	20241015	161100	7303474	1887	1887	1887	1887	0
228	20241015	161000	7303474	1887	1887	1887	1887	0
229	20241015	160900	7303474	1887	1887	1887	1887	0
230	20241015	160800	7303474	1887	1887	1887	1887	0
231	20241015	160700	7303474	1887	1887	1887	1887	0
232	20241015	160600	7303474	1887	1887	1887	1887	0
233	20241015	160500	7303474	1887	1887	1887	1887	0
234	20241015	160400	7303474	1887	1887	1887	1887	0
235	20241015	160300	7303474	1887	1887	1887	1887	0
236	20241015	160200	7303474	1887	1887	1887	1887	0
237	20241015	160100	7303474	1887	1887	1887	1887	0
238	20241015	160000	7303474	1887	1887	1887	1887	0
239	20241015	155900	7303474	1887	1887	1887	1887	0
240	20241015	155800	7303474	1887	1887	1887	1887	0
241	20241015	155700	7303474	1887	1887	1887	1887	0
242	20241015	155600	7303474	1887	1887	1887	1887	404
243	20241015	155500	7303474	1887	1887	1887	1887	0
244	20241015	155400	7303474	1887	1887	1887	1887	0
245	20241015	155300	7303474	1887	1887	1887	1887	0
246	20241015	155200	7303474	1887	1887	1887	1887	0
247	20241015	155100	7303474	1887	1887	1887	1887	0
248	20241015	155000	7303474	1887	1887	1887	1887	0
249	20241015	154900	7303474	1887	1887	1887	1887	0
250	20241015	154800	7303474	1887	1887	1887	1887	0
251	20241015	154700	7303474	1887	1887	1887	1887	0
252	20241015	154600	7303474	1887	1887	1887	1887	0
253	20241015	154500	7303474	1887	1887	1887	1887	0
254	20241015	154400	7303474	1887	1887	1887	1887	0
255	20241015	154300	7303474	1887	1887	1887	1887	0
256	20241015	154200	7303474	1887	1887	1887	1887	0
257	20241015	154100	7303474	1887	1887	1887	1887	0
258	20241015	154000	7303474	1887	1887	1887	1887	0
259	20241015	153900	7303474	1887	1887	1887	1887	0
260	20241015	153800	7303474	1887	1887	1887	1887	0
261	20241015	153700	7303474	1887	1887	1887	1887	0
262	20241015	153600	7303474	1887	1887	1887	1887	0
263	20241015	153500	7303474	1887	1887	1887	1887	0
264	20241015	153400	7303474	1887	1887	1887	1887	0
265	20241015	153300	7303474	1887	1887	1887	1887	0
266	20241015	153200	7303474	1887	1887	1887	1887	0
267	20241015	153100	7303474	1887	1887	1887	1887	0
268	20241015	153000	7303474	1887	1887	1887	1887	404
269	20241015	152900	6541126	1900	1900	1900	1900	0
270	20241015	152800	6541126	1900	1900	1900	1900	0
271	20241015	152700	6541126	1900	1900	1900	1900	0
272	20241015	152600	6541126	1900	1900	1900	1900	0
273	20241015	152500	6541126	1900	1900	1900	1900	0
274	20241015	152400	6541126	1900	1900	1900	1900	0
275	20241015	152300	6541126	1900	1900	1900	1900	0
276	20241015	152200	6541126	1900	1900	1900	1900	0
277	20241015	152100	6541126	1900	1900	1900	1900	0
278	20241015	152000	6541126	1900	1900	1900	1900	0
279	20241015	151900	6541126	1900	1900	1900	1900	0
280	20241015	151800	6541126	1900	1903	1903	1900	11
281	20241015	151700	6520196	1904	1904	1904	1904	0
282	20241015	151600	6520196	1904	1904	1904	1904	0
283	20241015	151500	6520196	1904	1904	1904	1904	0
284	20241015	151400	6520196	1904	1904	1904	1904	0
285	20241015	151300	6520196	1904	1904	1904	1904	0
286	20241015	151200	6520196	1904	1904	1904	1904	0
287	20241015	151100	6520196	1904	1904	1904	1904	0
288	20241015	151000	6520196	1904	1904	1904	1904	0
289	20241015	150900	6520196	1904	1904	1904	1904	100
290	20241015	150800	6329796	1888	1888	1888	1888	258
291	20241015	150700	5842692	1887	1890	1890	1887	183
292	20241015	150600	5497034	1904	1904	1904	1904	0
293	20241015	150500	5497034	1904	1904	1904	1904	0
294	20241015	150400	5497034	1904	1904	1904	1904	0
295	20241015	150300	5497034	1904	1904	1904	1904	0
296	20241015	150200	5497034	1904	1904	1904	1904	0
297	20241015	150100	5497034	1904	1904	1904	1904	533
298	20241015	150000	4482202	1904	1904	1904	1904	0
299	20241015	145900	4482202	1904	1904	1904	1904	0
300	20241015	145800	4482202	1904	1904	1904	1904	0
301	20241015	145700	4482202	1904	1904	1904	1904	0
302	20241015	145600	4482202	1904	1904	1904	1904	0
303	20241015	145500	4482202	1904	1904	1904	1904	0
304	20241015	145400	4482202	1904	1904	1904	1904	0
305	20241015	145300	4482202	1904	1904	1904	1904	0
306	20241015	145200	4482202	1904	1904	1904	1904	0
307	20241015	145100	4482202	1904	1904	1904	1904	0
308	20241015	145000	4482202	1904	1904	1904	1904	0
309	20241015	144900	4482202	1904	1904	1904	1904	0
310	20241015	144800	4482202	1904	1904	1904	1904	0
311	20241015	144700	4482202	1904	1904	1904	1904	0
312	20241015	144600	4482202	1904	1904	1904	1904	0
313	20241015	144500	4482202	1904	1904	1904	1904	2
314	20241015	144400	4478394	1904	1904	1904	1904	0
315	20241015	144300	4478394	1904	1904	1904	1904	0
316	20241015	144200	4478394	1904	1904	1904	1904	0
317	20241015	144100	4478394	1904	1904	1904	1904	0
318	20241015	144000	4478394	1904	1904	1904	1904	0
319	20241015	143900	4478394	1904	1904	1904	1904	0
320	20241015	143800	4478394	1904	1904	1904	1904	0
321	20241015	143700	4478394	1904	1904	1904	1904	0
322	20241015	143600	4478394	1904	1904	1904	1904	0
323	20241015	143500	4478394	1904	1904	1904	1904	0
324	20241015	143400	4478394	1904	1904	1904	1904	0
325	20241015	143300	4478394	1904	1904	1904	1904	0
326	20241015	143200	4478394	1904	1904	1904	1904	0
327	20241015	143100	4478394	1904	1904	1904	1904	0
328	20241015	143000	4478394	1904	1904	1904	1904	0
329	20241015	142900	4478394	1904	1904	1904	1904	0
330	20241015	142800	4478394	1904	1904	1904	1904	0
331	20241015	142700	4478394	1904	1904	1904	1904	0
332	20241015	142600	4478394	1904	1904	1904	1904	0
333	20241015	142500	4478394	1904	1904	1904	1904	0
334	20241015	142400	4478394	1904	1904	1904	1904	0
335	20241015	142300	4478394	1904	1904	1904	1904	0
336	20241015	142200	4478394	1904	1904	1904	1904	0
337	20241015	142100	4478394	1904	1904	1904	1904	0
338	20241015	142000	4478394	1904	1904	1904	1904	0
339	20241015	141900	4478394	1904	1904	1904	1904	0
340	20241015	141800	4478394	1904	1904	1904	1904	0
341	20241015	141700	4478394	1904	1904	1904	1904	0
342	20241015	141600	4478394	1904	1904	1904	1904	0
343	20241015	141500	4478394	1904	1904	1904	1904	0
344	20241015	141400	4478394	1904	1904	1904	1904	0
345	20241015	141300	4478394	1904	1904	1904	1904	0
346	20241015	141200	4478394	1904	1904	1904	1904	0
347	20241015	141100	4478394	1904	1904	1904	1904	0
348	20241015	141000	4478394	1904	1904	1904	1904	0
349	20241015	140900	4478394	1904	1904	1904	1904	0
350	20241015	140800	4478394	1904	1904	1904	1904	0
351	20241015	140700	4478394	1904	1904	1904	1904	0
352	20241015	140600	4478394	1904	1904	1904	1904	0
353	20241015	140500	4478394	1904	1904	1904	1904	0
354	20241015	140400	4478394	1904	1904	1904	1904	0
355	20241015	140300	4478394	1904	1904	1904	1904	0
356	20241015	140200	4478394	1904	1904	1904	1904	0
357	20241015	140100	4478394	1904	1904	1904	1904	0
358	20241015	140000	4478394	1904	1904	1904	1904	0
359	20241015	135900	4478394	1904	1904	1904	1904	0
360	20241015	135800	4478394	1904	1904	1904	1904	7
361	20241015	135700	4465066	1904	1904	1904	1904	0
362	20241015	135600	4465066	1904	1904	1904	1904	0
363	20241015	135500	4465066	1904	1904	1904	1904	0
364	20241015	135400	4465066	1904	1904	1904	1904	0
365	20241015	135300	4465066	1904	1904	1904	1904	0
366	20241015	135200	4465066	1904	1904	1904	1904	0
367	20241015	135100	4465066	1904	1904	1904	1904	0
368	20241015	135000	4465066	1904	1904	1904	1904	0
369	20241015	134900	4465066	1904	1904	1904	1904	0
370	20241015	134800	4465066	1904	1904	1904	1904	0
371	20241015	134700	4465066	1904	1904	1904	1904	0
372	20241015	134600	4465066	1904	1904	1904	1904	0
373	20241015	134500	4465066	1904	1904	1904	1904	0
374	20241015	134400	4465066	1904	1904	1904	1904	0
375	20241015	134300	4465066	1904	1904	1904	1904	0
376	20241015	134200	4465066	1904	1904	1904	1904	0
377	20241015	134100	4465066	1904	1904	1904	1904	0
378	20241015	134000	4465066	1904	1904	1904	1904	9
379	20241015	133900	4447930	1904	1904	1904	1904	0
380	20241015	133800	4447930	1904	1904	1904	1904	0
381	20241015	133700	4447930	1904	1904	1904	1904	0
382	20241015	133600	4447930	1904	1904	1904	1904	0
383	20241015	133500	4447930	1904	1904	1904	1904	0
384	20241015	133400	4447930	1904	1904	1904	1904	0
385	20241015	133300	4447930	1904	1904	1904	1904	0
386	20241015	133200	4447930	1904	1904	1904	1904	0
387	20241015	133100	4447930	1904	1904	1904	1904	0
388	20241015	133000	4447930	1904	1904	1904	1904	0
389	20241015	132900	4447930	1904	1904	1904	1904	0
390	20241015	132800	4447930	1904	1904	1904	1904	0
391	20241015	132700	4447930	1904	1904	1904	1904	0
392	20241015	132600	4447930	1904	1904	1904	1904	0
393	20241015	132500	4447930	1904	1904	1904	1904	0
394	20241015	132400	4447930	1904	1904	1904	1904	0
395	20241015	132300	4447930	1904	1904	1904	1904	0
396	20241015	132200	4447930	1904	1904	1904	1904	0
397	20241015	132100	4447930	1904	1904	1904	1904	0
398	20241015	132000	4447930	1904	1904	1904	1904	0
399	20241015	131900	4447930	1904	1904	1904	1904	0
400	20241015	131800	4447930	1904	1904	1904	1904	0
401	20241015	131700	4447930	1904	1904	1904	1904	0
402	20241015	131600	4447930	1904	1904	1904	1904	0
403	20241015	131500	4447930	1904	1904	1904	1904	0
404	20241015	131400	4447930	1904	1904	1904	1904	0
405	20241015	131300	4447930	1904	1904	1904	1904	0
406	20241015	131200	4447930	1904	1904	1904	1904	0
407	20241015	131100	4447930	1904	1904	1904	1904	0
408	20241015	131000	4447930	1904	1904	1904	1904	0
409	20241015	130900	4447930	1904	1904	1904	1904	0
410	20241015	130800	4447930	1904	1904	1904	1904	0
411	20241015	130700	4447930	1904	1904	1904	1904	0
412	20241015	130600	4447930	1904	1904	1904	1904	0
413	20241015	130500	4447930	1904	1904	1904	1904	1
414	20241015	130400	4446026	1904	1904	1904	1904	0
415	20241015	130300	4446026	1904	1904	1904	1904	0
416	20241015	130200	4446026	1904	1904	1904	1904	0
417	20241015	130100	4446026	1904	1904	1904	1904	0
418	20241015	130000	4446026	1904	1904	1904	1904	0
419	20241015	125900	4446026	1904	1904	1904	1904	0
420	20241015	125800	4446026	1904	1904	1904	1904	0
421	20241015	125700	4446026	1904	1904	1904	1904	0
422	20241015	125600	4446026	1904	1904	1904	1904	0
423	20241015	125500	4446026	1904	1904	1904	1904	0
424	20241015	125400	4446026	1904	1904	1904	1904	0
425	20241015	125300	4446026	1904	1904	1904	1904	0
426	20241015	125200	4446026	1904	1904	1904	1904	0
427	20241015	125100	4446026	1904	1904	1904	1904	0
428	20241015	125000	4446026	1904	1904	1904	1904	0
429	20241015	124900	4446026	1904	1904	1904	1904	0
430	20241015	124800	4446026	1904	1904	1904	1904	0
431	20241015	124700	4446026	1904	1904	1904	1904	0
432	20241015	124600	4446026	1904	1904	1904	1904	0
433	20241015	124500	4446026	1904	1904	1904	1904	0
434	20241015	124400	4446026	1904	1904	1904	1904	0
435	20241015	124300	4446026	1904	1904	1904	1904	0
436	20241015	124200	4446026	1904	1904	1904	1904	0
437	20241015	124100	4446026	1904	1904	1904	1904	0
438	20241015	124000	4446026	1904	1904	1904	1904	0
439	20241015	123900	4446026	1904	1904	1904	1904	0
440	20241015	123800	4446026	1904	1904	1904	1904	0
441	20241015	123700	4446026	1904	1904	1904	1904	0
442	20241015	123600	4446026	1904	1904	1904	1904	0
443	20241015	123500	4446026	1904	1904	1904	1904	0
444	20241015	123400	4446026	1904	1904	1904	1904	0
445	20241015	123300	4446026	1904	1904	1904	1904	0
446	20241015	123200	4446026	1904	1904	1904	1904	0
447	20241015	123100	4446026	1904	1904	1904	1904	0
448	20241015	123000	4446026	1904	1904	1904	1904	0
449	20241015	122900	4446026	1904	1904	1904	1904	0
450	20241015	122800	4446026	1904	1904	1904	1904	0
451	20241015	122700	4446026	1904	1904	1904	1904	0
452	20241015	122600	4446026	1904	1904	1904	1904	0
453	20241015	122500	4446026	1904	1904	1904	1904	0
454	20241015	122400	4446026	1904	1904	1904	1904	0
455	20241015	122300	4446026	1904	1904	1904	1904	0
456	20241015	122200	4446026	1904	1904	1904	1904	0
457	20241015	122100	4446026	1904	1904	1904	1904	0
458	20241015	122000	4446026	1904	1904	1904	1904	0
459	20241015	121900	4446026	1904	1904	1904	1904	0
460	20241015	121800	4446026	1904	1904	1904	1904	0
461	20241015	121700	4446026	1904	1904	1904	1904	0
462	20241015	121600	4446026	1904	1904	1904	1904	0
463	20241015	121500	4446026	1904	1904	1904	1904	0
464	20241015	121400	4446026	1904	1898	1904	1898	3
465	20241015	121300	4440323	1880	1892	1892	1880	563
466	20241015	121200	3378407	1904	1904	1904	1904	0
467	20241015	121100	3378407	1904	1904	1904	1904	0
468	20241015	121000	3378407	1904	1904	1904	1904	0
469	20241015	120900	3378407	1904	1904	1904	1904	0
470	20241015	120800	3378407	1904	1904	1904	1904	0
471	20241015	120700	3378407	1904	1904	1904	1904	0
472	20241015	120600	3378407	1904	1904	1904	1904	0
473	20241015	120500	3378407	1904	1904	1904	1904	0
474	20241015	120400	3378407	1904	1904	1904	1904	0
475	20241015	120300	3378407	1904	1904	1904	1904	0
476	20241015	120200	3378407	1904	1904	1904	1904	0
477	20241015	120100	3378407	1904	1904	1904	1904	0
478	20241015	120000	3378407	1904	1904	1904	1904	0
479	20241015	115900	3378407	1904	1904	1904	1904	0
480	20241015	115800	3378407	1904	1904	1904	1904	0
481	20241015	115700	3378407	1904	1904	1904	1904	0
482	20241015	115600	3378407	1904	1904	1904	1904	0
483	20241015	115500	3378407	1904	1904	1904	1904	0
484	20241015	115400	3378407	1904	1904	1904	1904	0
485	20241015	115300	3378407	1904	1904	1904	1904	0
486	20241015	115200	3378407	1904	1904	1904	1904	0
487	20241015	115100	3378407	1904	1904	1904	1904	0
488	20241015	115000	3378407	1904	1904	1904	1904	0
489	20241015	114900	3378407	1904	1904	1904	1904	0
490	20241015	114800	3378407	1904	1904	1904	1904	0
491	20241015	114700	3378407	1904	1904	1904	1904	0
492	20241015	114600	3378407	1904	1904	1904	1904	0
493	20241015	114500	3378407	1904	1904	1904	1904	0
494	20241015	114400	3378407	1904	1904	1904	1904	0
495	20241015	114300	3378407	1904	1904	1904	1904	0
496	20241015	114200	3378407	1904	1904	1904	1904	0
497	20241015	114100	3378407	1904	1904	1904	1904	0
498	20241015	114000	3378407	1904	1904	1904	1904	0
499	20241015	113900	3378407	1904	1904	1904	1904	0
500	20241015	113800	3378407	1904	1904	1904	1904	0
501	20241015	113700	3378407	1904	1904	1904	1904	0
502	20241015	113600	3378407	1904	1904	1904	1904	0
503	20241015	113500	3378407	1904	1904	1904	1904	0
504	20241015	113400	3378407	1904	1904	1904	1904	0
505	20241015	113300	3378407	1904	1904	1904	1904	1
506	20241015	113200	3376503	1891	1891	1891	1891	0
507	20241015	113100	3376503	1891	1892	1892	1891	3
508	20241015	113000	3370828	1904	1904	1904	1904	0
509	20241015	112900	3370828	1904	1904	1904	1904	0
510	20241015	112800	3370828	1904	1904	1904	1904	0
511	20241015	112700	3370828	1904	1904	1904	1904	0
512	20241015	112600	3370828	1904	1904	1904	1904	0
513	20241015	112500	3370828	1904	1904	1904	1904	0
514	20241015	112400	3370828	1904	1904	1904	1904	0
515	20241015	112300	3370828	1904	1904	1904	1904	0
516	20241015	112200	3370828	1904	1904	1904	1904	0
517	20241015	112100	3370828	1904	1904	1904	1904	0
518	20241015	112000	3370828	1904	1904	1904	1904	0
519	20241015	111900	3370828	1904	1904	1904	1904	0
520	20241015	111800	3370828	1904	1904	1904	1904	0
521	20241015	111700	3370828	1904	1904	1904	1904	0
522	20241015	111600	3370828	1904	1904	1904	1904	0
523	20241015	111500	3370828	1904	1904	1904	1904	0
524	20241015	111400	3370828	1904	1904	1904	1904	0
525	20241015	111300	3370828	1904	1904	1904	1904	0
526	20241015	111200	3370828	1904	1904	1904	1904	0
527	20241015	111100	3370828	1904	1904	1904	1904	0
528	20241015	111000	3370828	1904	1904	1904	1904	0
529	20241015	110900	3370828	1904	1904	1904	1904	0
530	20241015	110800	3370828	1904	1904	1904	1904	0
531	20241015	110700	3370828	1904	1904	1904	1904	0
532	20241015	110600	3370828	1904	1904	1904	1904	0
533	20241015	110500	3370828	1904	1904	1904	1904	0
534	20241015	110400	3370828	1904	1904	1904	1904	0
535	20241015	110300	3370828	1904	1904	1904	1904	0
536	20241015	110200	3370828	1904	1904	1904	1904	0
537	20241015	110100	3370828	1904	1904	1904	1904	0
538	20241015	110000	3370828	1904	1904	1904	1904	0
539	20241015	105900	3370828	1904	1904	1904	1904	0
540	20241015	105800	3370828	1904	1904	1904	1904	0
541	20241015	105700	3370828	1904	1904	1904	1904	0
542	20241015	105600	3370828	1904	1904	1904	1904	0
543	20241015	105500	3370828	1904	1904	1904	1904	0
544	20241015	105400	3370828	1904	1904	1904	1904	0
545	20241015	105300	3370828	1904	1904	1904	1904	0
546	20241015	105200	3370828	1904	1904	1904	1904	0
547	20241015	105100	3370828	1904	1904	1904	1904	0
548	20241015	105000	3370828	1904	1904	1904	1904	0
549	20241015	104900	3370828	1904	1904	1904	1904	0
550	20241015	104800	3370828	1904	1904	1904	1904	0
551	20241015	104700	3370828	1904	1904	1904	1904	0
552	20241015	104600	3370828	1904	1904	1904	1904	0
553	20241015	104500	3370828	1904	1904	1904	1904	0
554	20241015	104400	3370828	1904	1904	1904	1904	0
555	20241015	104300	3370828	1904	1904	1904	1904	0
556	20241015	104200	3370828	1904	1904	1904	1904	0
557	20241015	104100	3370828	1904	1904	1904	1904	1
558	20241015	104000	3368924	1890	1890	1890	1890	0
559	20241015	103900	3368924	1890	1890	1890	1890	0
560	20241015	103800	3368924	1890	1891	1891	1890	10
561	20241015	103700	3350020	1890	1890	1890	1890	0
562	20241015	103600	3350020	1890	1890	1890	1890	0
563	20241015	103500	3350020	1890	1890	1890	1890	0
564	20241015	103400	3350020	1890	1891	1891	1890	500
565	20241015	103300	2405011	1891	1891	1891	1891	2
566	20241015	103200	2401229	1891	1893	1893	1891	500
567	20241015	103100	1455720	1906	1897	1906	1893	602
568	20241015	103000	315908	1907	1907	1907	1907	0
569	20241015	102900	315908	1907	1907	1907	1907	0
570	20241015	102800	315908	1907	1907	1907	1907	0
571	20241015	102700	315908	1907	1907	1907	1907	0
572	20241015	102600	315908	1907	1907	1907	1907	0
573	20241015	102500	315908	1907	1907	1907	1907	0
574	20241015	102400	315908	1907	1907	1907	1907	0
575	20241015	102300	315908	1907	1907	1907	1907	0
576	20241015	102200	315908	1907	1907	1907	1907	0
577	20241015	102100	315908	1907	1907	1907	1907	0
578	20241015	102000	315908	1907	1907	1907	1907	0
579	20241015	101900	315908	1907	1907	1907	1907	0
580	20241015	101800	315908	1907	1907	1907	1907	0
581	20241015	101700	315908	1907	1907	1907	1907	0
582	20241015	101600	315908	1907	1907	1907	1907	0
583	20241015	101500	315908	1907	1907	1907	1907	0
584	20241015	101400	315908	1907	1907	1907	1907	0
585	20241015	101300	315908	1907	1907	1907	1907	0
586	20241015	101200	315908	1907	1907	1907	1907	0
587	20241015	101100	315908	1907	1907	1907	1907	0
588	20241015	101000	315908	1907	1907	1907	1907	0
589	20241015	100900	315908	1907	1907	1907	1907	0
590	20241015	100800	315908	1907	1907	1907	1907	0
591	20241015	100700	315908	1907	1907	1907	1907	0
592	20241015	100600	315908	1907	1907	1907	1907	0
593	20241015	100500	315908	1907	1907	1907	1907	0
594	20241015	100400	315908	1907	1907	1907	1907	0
595	20241015	100300	315908	1907	1907	1907	1907	0
596	20241015	100200	315908	1907	1907	1907	1907	0
597	20241015	100100	315908	1907	1907	1907	1907	0
598	20241015	100000	315908	1907	1907	1907	1907	0
599	20241015	095900	315908	1907	1907	1907	1907	0
600	20241015	095800	315908	1907	1907	1907	1907	0
601	20241015	095700	315908	1907	1907	1907	1907	0
602	20241015	095600	315908	1907	1907	1907	1907	0
603	20241015	095500	315908	1907	1907	1907	1907	0
604	20241015	095400	315908	1907	1907	1907	1907	0
605	20241015	095300	315908	1907	1907	1907	1907	0
606	20241015	095200	315908	1907	1907	1907	1907	0
607	20241015	095100	315908	1907	1907	1907	1907	0
608	20241015	095000	315908	1907	1907	1907	1907	0
609	20241015	094900	315908	1907	1907	1907	1907	0
610	20241015	094800	315908	1907	1907	1907	1907	0
611	20241015	094700	315908	1907	1907	1907	1907	0
612	20241015	094600	315908	1907	1907	1907	1907	0
613	20241015	094500	315908	1907	1907	1907	1907	0
614	20241015	094400	315908	1907	1907	1907	1907	0
615	20241015	094300	315908	1907	1907	1907	1907	0
616	20241015	094200	315908	1907	1907	1907	1907	0
617	20241015	094100	315908	1907	1907	1907	1907	1
618	20241015	094000	314001	1907	1907	1907	1907	0
619	20241015	093900	314001	1907	1907	1907	1907	0
620	20241015	093800	314001	1907	1907	1907	1907	0
621	20241015	093700	314001	1907	1907	1907	1907	0
622	20241015	093600	314001	1907	1907	1907	1907	0
623	20241015	093500	314001	1907	1907	1907	1907	0
624	20241015	093400	314001	1907	1907	1907	1907	0
625	20241015	093300	314001	1907	1907	1907	1907	0
626	20241015	093200	314001	1907	1907	1907	1907	0
627	20241015	093100	314001	1907	1907	1907	1907	0
628	20241015	093000	314001	1907	1907	1907	1907	0
629	20241015	092900	314001	1907	1907	1907	1907	0
630	20241015	092800	314001	1907	1907	1907	1907	0
631	20241015	092700	314001	1907	1907	1907	1907	0
632	20241015	092600	314001	1907	1907	1907	1907	0
633	20241015	092500	314001	1907	1907	1907	1907	0
634	20241015	092400	314001	1907	1907	1907	1907	0
635	20241015	092300	314001	1907	1907	1907	1907	0
636	20241015	092200	314001	1907	1907	1907	1907	0
637	20241015	092100	314001	1907	1907	1907	1907	0
638	20241015	092000	314001	1907	1907	1907	1907	1
639	20241015	091900	312094	1906	1906	1906	1906	0
640	20241015	091800	312094	1906	1906	1906	1906	0
641	20241015	091700	312094	1906	1906	1906	1906	0
642	20241015	091600	312094	1906	1906	1906	1906	0
643	20241015	091500	312094	1906	1906	1906	1906	1
644	20241015	091400	310188	1893	1893	1893	1893	0
645	20241015	091300	310188	1893	1893	1893	1893	24
646	20241015	091200	264756	1907	1907	1907	1907	0
647	20241015	091100	264756	1907	1907	1907	1907	0
648	20241015	091000	264756	1907	1907	1907	1907	0
649	20241015	090900	264756	1907	1907	1907	1907	0
650	20241015	090800	264756	1907	1907	1907	1907	0
651	20241015	090700	264756	1907	1907	1907	1907	0
652	20241015	090600	264756	1907	1907	1907	1907	0
653	20241015	090500	264756	1907	1907	1907	1907	0
654	20241015	090400	264756	1907	1907	1907	1907	0
655	20241015	090300	264756	1907	1907	1907	1907	0
656	20241015	090200	264756	1907	1907	1907	1907	0
657	20241015	090100	264756	1907	1907	1907	1907	0
658	20241015	090000	264756	1907	1891	1907	1891	140