KissMeData/217500/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	204600	24964771	1850	1837	1850	1837	69
3	20241021	204500	24964771	1850	1850	1850	1850	0
4	20241021	204400	24964771	1850	1850	1850	1850	0
5	20241021	204300	24964771	1850	1850	1850	1850	0
6	20241021	204200	24964771	1850	1850	1850	1850	0
7	20241021	204100	24964771	1850	1850	1850	1850	0
8	20241021	204000	24964771	1850	1850	1850	1850	0
9	20241021	203900	24964771	1850	1850	1850	1850	0
10	20241021	203800	24964771	1850	1850	1850	1850	0
11	20241021	203700	24964771	1850	1850	1850	1850	0
12	20241021	203600	24964771	1850	1850	1850	1850	0
13	20241021	203500	24964771	1850	1850	1850	1850	0
14	20241021	203400	24964771	1850	1850	1850	1850	0
15	20241021	203300	24964771	1850	1850	1850	1850	0
16	20241021	203200	24964771	1850	1850	1850	1850	0
17	20241021	203100	24964771	1850	1850	1850	1850	0
18	20241021	203000	24964771	1850	1850	1850	1850	0
19	20241021	202900	24964771	1850	1850	1850	1850	0
20	20241021	202800	24964771	1850	1850	1850	1850	0
21	20241021	202700	24964771	1850	1850	1850	1850	0
22	20241021	202600	24964771	1850	1850	1850	1850	0
23	20241021	202500	24964771	1850	1850	1850	1850	0
24	20241021	202400	24964771	1850	1850	1850	1850	0
25	20241021	202300	24964771	1850	1850	1850	1850	0
26	20241021	202200	24964771	1850	1850	1850	1850	0
27	20241021	202100	24964771	1850	1850	1850	1850	0
28	20241021	202000	24964771	1850	1850	1850	1850	0
29	20241021	201900	24964771	1850	1850	1850	1850	0
30	20241021	201800	24964771	1850	1850	1850	1850	0
31	20241021	201700	24964771	1850	1850	1850	1850	0
32	20241021	201600	24964771	1850	1837	1850	1837	69
33	20241021	201500	24964771	1850	1850	1850	1850	0
34	20241021	201400	24964771	1850	1850	1850	1850	0
35	20241021	201300	24964771	1850	1850	1850	1850	0
36	20241021	201200	24964771	1850	1850	1850	1850	0
37	20241021	201100	24964771	1850	1850	1850	1850	0
38	20241021	201000	24964771	1850	1850	1850	1850	0
39	20241021	200900	24964771	1850	1850	1850	1850	0
40	20241021	200800	24964771	1850	1850	1850	1850	0
41	20241021	200700	24964771	1850	1850	1850	1850	0
42	20241021	200600	24964771	1850	1850	1850	1850	0
43	20241021	200500	24964771	1850	1850	1850	1850	0
44	20241021	200400	24964771	1850	1850	1850	1850	0
45	20241021	200300	24964771	1850	1850	1850	1850	0
46	20241021	200200	24964771	1850	1850	1850	1850	0
47	20241021	200100	24964771	1850	1850	1850	1850	0
48	20241021	200000	24964771	1850	1850	1850	1850	0
49	20241021	195900	24964771	1850	1850	1850	1850	0
50	20241021	195800	24964771	1850	1850	1850	1850	0
51	20241021	195700	24964771	1850	1850	1850	1850	0
52	20241021	195600	24964771	1850	1850	1850	1850	0
53	20241021	195500	24964771	1850	1850	1850	1850	0
54	20241021	195400	24964771	1850	1850	1850	1850	0
55	20241021	195300	24964771	1850	1850	1850	1850	0
56	20241021	195200	24964771	1850	1850	1850	1850	0
57	20241021	195100	24964771	1850	1850	1850	1850	0
58	20241021	195000	24964771	1850	1850	1850	1850	0
59	20241021	194900	24964771	1850	1850	1850	1850	0
60	20241021	194800	24964771	1850	1850	1850	1850	0
61	20241021	194700	24964771	1850	1850	1850	1850	0
62	20241021	194600	24964771	1850	1837	1850	1837	69
63	20241021	194500	24964771	1850	1850	1850	1850	0
64	20241021	194400	24964771	1850	1850	1850	1850	0
65	20241021	194300	24964771	1850	1850	1850	1850	0
66	20241021	194200	24964771	1850	1850	1850	1850	0
67	20241021	194100	24964771	1850	1850	1850	1850	0
68	20241021	194000	24964771	1850	1850	1850	1850	0
69	20241021	193900	24964771	1850	1850	1850	1850	0
70	20241021	193800	24964771	1850	1850	1850	1850	0
71	20241021	193700	24964771	1850	1850	1850	1850	0
72	20241021	193600	24964771	1850	1850	1850	1850	0
73	20241021	193500	24964771	1850	1850	1850	1850	0
74	20241021	193400	24964771	1850	1850	1850	1850	0
75	20241021	193300	24964771	1850	1850	1850	1850	0
76	20241021	193200	24964771	1850	1850	1850	1850	0
77	20241021	193100	24964771	1850	1850	1850	1850	0
78	20241021	193000	24964771	1850	1850	1850	1850	0
79	20241021	192900	24964771	1850	1850	1850	1850	0
80	20241021	192800	24964771	1850	1850	1850	1850	0
81	20241021	192700	24964771	1850	1850	1850	1850	0
82	20241021	192600	24964771	1850	1850	1850	1850	0
83	20241021	192500	24964771	1850	1850	1850	1850	0
84	20241021	192400	24964771	1850	1850	1850	1850	0
85	20241021	192300	24964771	1850	1850	1850	1850	0
86	20241021	192200	24964771	1850	1850	1850	1850	0
87	20241021	192100	24964771	1850	1850	1850	1850	0
88	20241021	192000	24964771	1850	1850	1850	1850	0
89	20241021	191900	24964771	1850	1850	1850	1850	0
90	20241021	191800	24964771	1850	1850	1850	1850	0
91	20241021	191700	24964771	1850	1850	1850	1850	0
92	20241021	191600	24964771	1850	1837	1850	1837	69
93	20241021	191500	24964771	1850	1850	1850	1850	0
94	20241021	191400	24964771	1850	1850	1850	1850	0
95	20241021	191300	24964771	1850	1850	1850	1850	0
96	20241021	191200	24964771	1850	1850	1850	1850	0
97	20241021	191100	24964771	1850	1850	1850	1850	0
98	20241021	191000	24964771	1850	1850	1850	1850	0
99	20241021	190900	24964771	1850	1850	1850	1850	0
100	20241021	190800	24964771	1850	1850	1850	1850	0
101	20241021	190700	24964771	1850	1850	1850	1850	0
102	20241021	190600	24964771	1850	1850	1850	1850	0
103	20241021	190500	24964771	1850	1850	1850	1850	0
104	20241021	190400	24964771	1850	1850	1850	1850	0
105	20241021	190300	24964771	1850	1850	1850	1850	0
106	20241021	190200	24964771	1850	1850	1850	1850	0
107	20241021	190100	24964771	1850	1850	1850	1850	0
108	20241021	190000	24964771	1850	1850	1850	1850	0
109	20241021	185900	24964771	1850	1850	1850	1850	0
110	20241021	185800	24964771	1850	1850	1850	1850	0
111	20241021	185700	24964771	1850	1850	1850	1850	0
112	20241021	185600	24964771	1850	1850	1850	1850	0
113	20241021	185500	24964771	1850	1850	1850	1850	0
114	20241021	185400	24964771	1850	1850	1850	1850	0
115	20241021	185300	24964771	1850	1850	1850	1850	0
116	20241021	185200	24964771	1850	1850	1850	1850	0
117	20241021	185100	24964771	1850	1850	1850	1850	0
118	20241021	185000	24964771	1850	1850	1850	1850	0
119	20241021	184900	24964771	1850	1850	1850	1850	0
120	20241021	184800	24964771	1850	1850	1850	1850	0
121	20241021	184700	24964771	1850	1850	1850	1850	0
122	20241021	184600	24964771	1850	1837	1850	1837	69
123	20241021	184500	24964771	1850	1850	1850	1850	0
124	20241021	184400	24964771	1850	1850	1850	1850	0
125	20241021	184300	24964771	1850	1850	1850	1850	0
126	20241021	184200	24964771	1850	1850	1850	1850	0
127	20241021	184100	24964771	1850	1850	1850	1850	0
128	20241021	184000	24964771	1850	1850	1850	1850	0
129	20241021	183900	24964771	1850	1850	1850	1850	0
130	20241021	183800	24964771	1850	1850	1850	1850	0
131	20241021	183700	24964771	1850	1850	1850	1850	0
132	20241021	183600	24964771	1850	1850	1850	1850	0
133	20241021	183500	24964771	1850	1850	1850	1850	0
134	20241021	183400	24964771	1850	1850	1850	1850	0
135	20241021	183300	24964771	1850	1850	1850	1850	0
136	20241021	183200	24964771	1850	1850	1850	1850	0
137	20241021	183100	24964771	1850	1850	1850	1850	0
138	20241021	183000	24964771	1850	1850	1850	1850	0
139	20241021	182900	24964771	1850	1850	1850	1850	0
140	20241021	182800	24964771	1850	1850	1850	1850	0
141	20241021	182700	24964771	1850	1850	1850	1850	0
142	20241021	182600	24964771	1850	1850	1850	1850	0
143	20241021	182500	24964771	1850	1850	1850	1850	0
144	20241021	182400	24964771	1850	1850	1850	1850	0
145	20241021	182300	24964771	1850	1850	1850	1850	0
146	20241021	182200	24964771	1850	1850	1850	1850	0
147	20241021	182100	24964771	1850	1850	1850	1850	0
148	20241021	182000	24964771	1850	1850	1850	1850	0
149	20241021	181900	24964771	1850	1850	1850	1850	0
150	20241021	181800	24964771	1850	1850	1850	1850	0
151	20241021	181700	24964771	1850	1850	1850	1850	0
152	20241021	181600	24964771	1850	1837	1850	1837	69
153	20241021	181500	24964771	1850	1850	1850	1850	0
154	20241021	181400	24964771	1850	1850	1850	1850	0
155	20241021	181300	24964771	1850	1850	1850	1850	0
156	20241021	181200	24964771	1850	1850	1850	1850	0
157	20241021	181100	24964771	1850	1850	1850	1850	0
158	20241021	181000	24964771	1850	1850	1850	1850	0
159	20241021	180900	24964771	1850	1850	1850	1850	0
160	20241021	180800	24964771	1850	1850	1850	1850	0
161	20241021	180700	24964771	1850	1850	1850	1850	0
162	20241021	180600	24964771	1850	1850	1850	1850	0
163	20241021	180500	24964771	1850	1850	1850	1850	0
164	20241021	180400	24964771	1850	1850	1850	1850	0
165	20241021	180300	24964771	1850	1850	1850	1850	0
166	20241021	180200	24964771	1850	1850	1850	1850	0
167	20241021	180100	24964771	1850	1850	1850	1850	0
168	20241021	180000	24964771	1850	1850	1850	1850	0
169	20241021	175900	24964771	1850	1850	1850	1850	0
170	20241021	175800	24964771	1850	1850	1850	1850	0
171	20241021	175700	24964771	1850	1850	1850	1850	0
172	20241021	175600	24964771	1850	1850	1850	1850	0
173	20241021	175500	24964771	1850	1850	1850	1850	0
174	20241021	175400	24964771	1850	1850	1850	1850	0
175	20241021	175300	24964771	1850	1850	1850	1850	0
176	20241021	175200	24964771	1850	1850	1850	1850	0
177	20241021	175100	24964771	1850	1850	1850	1850	0
178	20241021	175000	24964771	1850	1850	1850	1850	0
179	20241021	174900	24964771	1850	1850	1850	1850	0
180	20241021	174800	24964771	1850	1850	1850	1850	0
181	20241021	174700	24964771	1850	1850	1850	1850	0
182	20241021	174600	24964771	1850	1837	1850	1837	69
183	20241021	174500	24964771	1850	1850	1850	1850	0
184	20241021	174400	24964771	1850	1850	1850	1850	0
185	20241021	174300	24964771	1850	1850	1850	1850	0
186	20241021	174200	24964771	1850	1850	1850	1850	0
187	20241021	174100	24964771	1850	1850	1850	1850	0
188	20241021	174000	24964771	1850	1850	1850	1850	0
189	20241021	173900	24964771	1850	1850	1850	1850	0
190	20241021	173800	24964771	1850	1850	1850	1850	0
191	20241021	173700	24964771	1850	1850	1850	1850	0
192	20241021	173600	24964771	1850	1850	1850	1850	0
193	20241021	173500	24964771	1850	1850	1850	1850	0
194	20241021	173400	24964771	1850	1850	1850	1850	0
195	20241021	173300	24964771	1850	1850	1850	1850	0
196	20241021	173200	24964771	1850	1850	1850	1850	0
197	20241021	173100	24964771	1850	1850	1850	1850	0
198	20241021	173000	24964771	1850	1850	1850	1850	0
199	20241021	172900	24964771	1850	1850	1850	1850	0
200	20241021	172800	24964771	1850	1850	1850	1850	0
201	20241021	172700	24964771	1850	1850	1850	1850	0
202	20241021	172600	24964771	1850	1850	1850	1850	0
203	20241021	172500	24964771	1850	1850	1850	1850	0
204	20241021	172400	24964771	1850	1850	1850	1850	0
205	20241021	172300	24964771	1850	1850	1850	1850	0
206	20241021	172200	24964771	1850	1850	1850	1850	0
207	20241021	172100	24964771	1850	1850	1850	1850	0
208	20241021	172000	24964771	1850	1850	1850	1850	0
209	20241021	171900	24964771	1850	1850	1850	1850	0
210	20241021	171800	24964771	1850	1850	1850	1850	0
211	20241021	171700	24964771	1850	1850	1850	1850	0
212	20241021	171600	24964771	1850	1837	1850	1837	69
213	20241021	171500	24964771	1850	1850	1850	1850	0
214	20241021	171400	24964771	1850	1850	1850	1850	0
215	20241021	171300	24964771	1850	1850	1850	1850	0
216	20241021	171200	24964771	1850	1850	1850	1850	0
217	20241021	171100	24964771	1850	1850	1850	1850	0
218	20241021	171000	24964771	1850	1850	1850	1850	0
219	20241021	170900	24964771	1850	1850	1850	1850	0
220	20241021	170800	24964771	1850	1850	1850	1850	0
221	20241021	170700	24964771	1850	1850	1850	1850	0
222	20241021	170600	24964771	1850	1850	1850	1850	0
223	20241021	170500	24964771	1850	1850	1850	1850	0
224	20241021	170400	24964771	1850	1850	1850	1850	0
225	20241021	170300	24964771	1850	1850	1850	1850	0
226	20241021	170200	24964771	1850	1850	1850	1850	0
227	20241021	170100	24964771	1850	1850	1850	1850	0
228	20241021	170000	24964771	1850	1850	1850	1850	0
229	20241021	165900	24964771	1850	1850	1850	1850	0
230	20241021	165800	24964771	1850	1850	1850	1850	0
231	20241021	165700	24964771	1850	1850	1850	1850	0
232	20241021	165600	24964771	1850	1850	1850	1850	0
233	20241021	165500	24964771	1850	1850	1850	1850	0
234	20241021	165400	24964771	1850	1850	1850	1850	0
235	20241021	165300	24964771	1850	1850	1850	1850	0
236	20241021	165200	24964771	1850	1850	1850	1850	0
237	20241021	165100	24964771	1850	1850	1850	1850	0
238	20241021	165000	24964771	1850	1850	1850	1850	0
239	20241021	164900	24964771	1850	1850	1850	1850	0
240	20241021	164800	24964771	1850	1850	1850	1850	0
241	20241021	164700	24964771	1850	1850	1850	1850	0
242	20241021	164600	24964771	1850	1837	1850	1837	69
243	20241021	164500	24964771	1850	1850	1850	1850	0
244	20241021	164400	24964771	1850	1850	1850	1850	0
245	20241021	164300	24964771	1850	1850	1850	1850	0
246	20241021	164200	24964771	1850	1850	1850	1850	0
247	20241021	164100	24964771	1850	1850	1850	1850	0
248	20241021	164000	24964771	1850	1850	1850	1850	0
249	20241021	163900	24964771	1850	1850	1850	1850	0
250	20241021	163800	24964771	1850	1850	1850	1850	0
251	20241021	163700	24964771	1850	1850	1850	1850	0
252	20241021	163600	24964771	1850	1850	1850	1850	0
253	20241021	163500	24964771	1850	1850	1850	1850	0
254	20241021	163400	24964771	1850	1850	1850	1850	0
255	20241021	163300	24964771	1850	1850	1850	1850	0
256	20241021	163200	24964771	1850	1850	1850	1850	0
257	20241021	163100	24964771	1850	1850	1850	1850	0
258	20241021	163000	24964771	1850	1850	1850	1850	0
259	20241021	162900	24964771	1850	1850	1850	1850	0
260	20241021	162800	24964771	1850	1850	1850	1850	0
261	20241021	162700	24964771	1850	1850	1850	1850	0
262	20241021	162600	24964771	1850	1850	1850	1850	0
263	20241021	162500	24964771	1850	1850	1850	1850	0
264	20241021	162400	24964771	1850	1850	1850	1850	0
265	20241021	162300	24964771	1850	1850	1850	1850	0
266	20241021	162200	24964771	1850	1850	1850	1850	0
267	20241021	162100	24964771	1850	1850	1850	1850	0
268	20241021	162000	24964771	1850	1850	1850	1850	0
269	20241021	161900	24964771	1850	1850	1850	1850	0
270	20241021	161800	24964771	1850	1850	1850	1850	0
271	20241021	161700	24964771	1850	1850	1850	1850	0
272	20241021	161600	24964771	1850	1837	1850	1837	69
273	20241021	161500	24964771	1850	1850	1850	1850	0
274	20241021	161400	24964771	1850	1850	1850	1850	0
275	20241021	161300	24964771	1850	1850	1850	1850	0
276	20241021	161200	24964771	1850	1850	1850	1850	0
277	20241021	161100	24964771	1850	1850	1850	1850	0
278	20241021	161000	24964771	1850	1850	1850	1850	0
279	20241021	160900	24964771	1850	1850	1850	1850	0
280	20241021	160800	24964771	1850	1850	1850	1850	0
281	20241021	160700	24964771	1850	1850	1850	1850	0
282	20241021	160600	24964771	1850	1850	1850	1850	0
283	20241021	160500	24964771	1850	1850	1850	1850	0
284	20241021	160400	24964771	1850	1850	1850	1850	0
285	20241021	160300	24964771	1850	1850	1850	1850	0
286	20241021	160200	24964771	1850	1850	1850	1850	0
287	20241021	160100	24964771	1850	1850	1850	1850	0
288	20241021	160000	24964771	1850	1850	1850	1850	0
289	20241021	155900	24964771	1850	1850	1850	1850	0
290	20241021	155800	24964771	1850	1850	1850	1850	0
291	20241021	155700	24964771	1850	1850	1850	1850	0
292	20241021	155600	24964771	1850	1850	1850	1850	0
293	20241021	155500	24964771	1850	1850	1850	1850	0
294	20241021	155400	24964771	1850	1850	1850	1850	0
295	20241021	155300	24964771	1850	1850	1850	1850	0
296	20241021	155200	24964771	1850	1850	1850	1850	0
297	20241021	155100	24964771	1850	1850	1850	1850	0
298	20241021	155000	24964771	1850	1850	1850	1850	0
299	20241021	154900	24964771	1850	1850	1850	1850	0
300	20241021	154800	24964771	1850	1850	1850	1850	0
301	20241021	154700	24964771	1850	1850	1850	1850	0
302	20241021	154600	24964771	1850	1837	1850	1837	69
303	20241021	154500	24964771	1850	1850	1850	1850	0
304	20241021	154400	24964771	1850	1850	1850	1850	0
305	20241021	154300	24964771	1850	1850	1850	1850	0
306	20241021	154200	24964771	1850	1850	1850	1850	0
307	20241021	154100	24964771	1850	1850	1850	1850	0
308	20241021	154000	24964771	1850	1850	1850	1850	0
309	20241021	153900	24964771	1850	1850	1850	1850	0
310	20241021	153800	24964771	1850	1850	1850	1850	0
311	20241021	153700	24964771	1850	1850	1850	1850	0
312	20241021	153600	24964771	1850	1850	1850	1850	0
313	20241021	153500	24964771	1850	1850	1850	1850	0
314	20241021	153400	24964771	1850	1850	1850	1850	0
315	20241021	153300	24964771	1850	1850	1850	1850	0
316	20241021	153200	24964771	1850	1850	1850	1850	0
317	20241021	153100	24964771	1850	1850	1850	1850	0
318	20241021	153000	24964771	1850	1850	1850	1850	0
319	20241021	152900	24964771	1850	1850	1850	1850	0
320	20241021	152800	24964771	1850	1850	1850	1850	0
321	20241021	152700	24964771	1850	1850	1850	1850	0
322	20241021	152600	24964771	1850	1850	1850	1850	0
323	20241021	152500	24964771	1850	1850	1850	1850	0
324	20241021	152400	24964771	1850	1850	1850	1850	0
325	20241021	152300	24964771	1850	1850	1850	1850	0
326	20241021	152200	24964771	1850	1850	1850	1850	0
327	20241021	152100	24964771	1850	1850	1850	1850	0
328	20241021	152000	24964771	1850	1850	1850	1850	0
329	20241021	151900	24964771	1850	1850	1850	1850	0
330	20241021	151800	24964771	1850	1850	1850	1850	0
331	20241021	151700	24964771	1850	1850	1850	1850	0
332	20241021	151600	24964771	1850	1850	1850	1850	0
333	20241021	151500	24964771	1850	1850	1850	1850	0
334	20241021	151400	24964771	1850	1850	1850	1850	0
335	20241021	151300	24964771	1850	1850	1850	1850	0
336	20241021	151200	24964771	1850	1850	1850	1850	0
337	20241021	151100	24964771	1850	1837	1850	1837	69
338	20241021	151000	24838005	1837	1837	1837	1837	40
339	20241021	150900	24764525	1837	1843	1843	1837	22
340	20241021	150800	24724001	1847	1847	1847	1847	0
341	20241021	150700	24724001	1847	1847	1847	1847	0
342	20241021	150600	24724001	1847	1847	1847	1847	0
343	20241021	150500	24724001	1847	1847	1847	1847	0
344	20241021	150400	24724001	1847	1847	1847	1847	0
345	20241021	150300	24724001	1847	1847	1847	1847	0
346	20241021	150200	24724001	1847	1847	1847	1847	0
347	20241021	150100	24724001	1847	1847	1847	1847	0
348	20241021	150000	24724001	1847	1846	1847	1846	9
349	20241021	145900	24707386	1846	1846	1846	1846	1
350	20241021	145800	24705540	1847	1847	1847	1847	0
351	20241021	145700	24705540	1847	1847	1847	1847	0
352	20241021	145600	24705540	1847	1847	1847	1847	0
353	20241021	145500	24705540	1847	1841	1847	1835	646
354	20241021	145400	23518979	1849	1849	1849	1849	17
355	20241021	145300	23487546	1850	1850	1850	1850	0
356	20241021	145200	23487546	1850	1850	1850	1850	0
357	20241021	145100	23487546	1850	1850	1850	1850	0
358	20241021	145000	23487546	1850	1850	1850	1850	0
359	20241021	144900	23487546	1850	1850	1850	1850	0
360	20241021	144800	23487546	1850	1850	1850	1850	0
361	20241021	144700	23487546	1850	1850	1850	1850	0
362	20241021	144600	23487546	1850	1850	1850	1850	0
363	20241021	144500	23487546	1850	1850	1850	1850	0
364	20241021	144400	23487546	1850	1850	1850	1850	0
365	20241021	144300	23487546	1850	1850	1850	1850	0
366	20241021	144200	23487546	1850	1850	1850	1850	0
367	20241021	144100	23487546	1850	1850	1850	1850	10
368	20241021	144000	23469046	1850	1848	1850	1848	2
369	20241021	143900	23465348	1841	1841	1841	1841	0
370	20241021	143800	23465348	1841	1841	1841	1841	0
371	20241021	143700	23465348	1841	1841	1841	1841	1
372	20241021	143600	23463507	1850	1849	1850	1849	500
373	20241021	143500	22538517	1850	1850	1850	1850	0
374	20241021	143400	22538517	1850	1850	1850	1850	0
375	20241021	143300	22538517	1850	1850	1850	1850	0
376	20241021	143200	22538517	1850	1850	1850	1850	0
377	20241021	143100	22538517	1850	1850	1850	1850	0
378	20241021	143000	22538517	1850	1850	1850	1850	0
379	20241021	142900	22538517	1850	1850	1850	1850	0
380	20241021	142800	22538517	1850	1850	1850	1850	0
381	20241021	142700	22538517	1850	1850	1850	1850	0
382	20241021	142600	22538517	1850	1849	1850	1849	100
383	20241021	142500	22353616	1849	1849	1849	1849	0
384	20241021	142400	22353616	1849	1849	1849	1849	0
385	20241021	142300	22353616	1849	1849	1849	1849	0
386	20241021	142200	22353616	1849	1849	1849	1849	0
387	20241021	142100	22353616	1849	1849	1849	1849	0
388	20241021	142000	22353616	1849	1849	1849	1849	0
389	20241021	141900	22353616	1849	1849	1849	1849	0
390	20241021	141800	22353616	1849	1849	1849	1849	2
391	20241021	141700	22349918	1851	1851	1851	1851	2
392	20241021	141600	22346216	1850	1850	1850	1850	7
393	20241021	141500	22333266	1853	1853	1853	1853	0
394	20241021	141400	22333266	1853	1853	1853	1853	0
395	20241021	141300	22333266	1853	1853	1853	1853	0
396	20241021	141200	22333266	1853	1853	1853	1853	0
397	20241021	141100	22333266	1853	1853	1853	1853	0
398	20241021	141000	22333266	1853	1853	1853	1853	0
399	20241021	140900	22333266	1853	1853	1853	1853	0
400	20241021	140800	22333266	1853	1853	1853	1853	0
401	20241021	140700	22333266	1853	1853	1853	1853	0
402	20241021	140600	22333266	1853	1843	1853	1839	725
403	20241021	140500	20998049	1855	1853	1855	1853	30
404	20241021	140400	20942457	1853	1853	1853	1853	1
405	20241021	140300	20940604	1854	1854	1854	1854	0
406	20241021	140200	20940604	1854	1854	1854	1854	0
407	20241021	140100	20940604	1854	1854	1854	1854	0
408	20241021	140000	20940604	1854	1851	1854	1851	38
409	20241021	135900	20870259	1853	1853	1853	1853	0
410	20241021	135800	20870259	1853	1853	1853	1853	0
411	20241021	135700	20870259	1853	1853	1853	1853	0
412	20241021	135600	20870259	1853	1851	1854	1851	60
413	20241021	135500	20759144	1851	1851	1851	1851	0
414	20241021	135400	20759144	1851	1851	1851	1851	2
415	20241021	135300	20755442	1852	1852	1852	1852	0
416	20241021	135200	20755442	1852	1852	1852	1852	0
417	20241021	135100	20755442	1852	1852	1852	1852	1
418	20241021	135000	20753590	1857	1857	1857	1857	0
419	20241021	134900	20753590	1857	1857	1857	1857	0
420	20241021	134800	20753590	1857	1843	1857	1842	1002
421	20241021	134700	18907025	1861	1861	1861	1861	0
422	20241021	134600	18907025	1861	1861	1861	1861	0
423	20241021	134500	18907025	1861	1861	1861	1861	0
424	20241021	134400	18907025	1861	1861	1861	1861	6
425	20241021	134300	18895859	1861	1861	1861	1861	0
426	20241021	134200	18895859	1861	1861	1861	1861	0
427	20241021	134100	18895859	1861	1861	1861	1861	0
428	20241021	134000	18895859	1861	1861	1861	1861	6
429	20241021	133900	18884693	1863	1863	1863	1863	0
430	20241021	133800	18884693	1863	1863	1863	1863	0
431	20241021	133700	18884693	1863	1863	1863	1863	0
432	20241021	133600	18884693	1863	1863	1863	1863	0
433	20241021	133500	18884693	1863	1863	1863	1863	0
434	20241021	133400	18884693	1863	1863	1863	1863	0
435	20241021	133300	18884693	1863	1863	1863	1863	0
436	20241021	133200	18884693	1863	1863	1863	1863	0
437	20241021	133100	18884693	1863	1863	1863	1863	0
438	20241021	133000	18884693	1863	1863	1863	1863	0
439	20241021	132900	18884693	1863	1863	1863	1863	0
440	20241021	132800	18884693	1863	1863	1863	1863	0
441	20241021	132700	18884693	1863	1863	1863	1863	0
442	20241021	132600	18884693	1863	1863	1863	1863	0
443	20241021	132500	18884693	1863	1863	1863	1863	0
444	20241021	132400	18884693	1863	1863	1863	1863	0
445	20241021	132300	18884693	1863	1863	1863	1863	0
446	20241021	132200	18884693	1863	1863	1863	1863	0
447	20241021	132100	18884693	1863	1863	1863	1863	0
448	20241021	132000	18884693	1863	1863	1863	1863	0
449	20241021	131900	18884693	1863	1863	1863	1863	0
450	20241021	131800	18884693	1863	1863	1863	1863	0
451	20241021	131700	18884693	1863	1863	1863	1863	0
452	20241021	131600	18884693	1863	1863	1863	1863	0
453	20241021	131500	18884693	1863	1843	1863	1843	3
454	20241021	131400	18879124	1863	1855	1863	1855	40
455	20241021	131300	18804650	1855	1855	1855	1855	0
456	20241021	131200	18804650	1855	1855	1855	1855	0
457	20241021	131100	18804650	1855	1855	1855	1855	0
458	20241021	131000	18804650	1855	1855	1855	1855	0
459	20241021	130900	18804650	1855	1855	1855	1855	0
460	20241021	130800	18804650	1855	1855	1855	1855	0
461	20241021	130700	18804650	1855	1855	1855	1855	0
462	20241021	130600	18804650	1855	1855	1855	1855	2
463	20241021	130500	18800940	1855	1855	1855	1855	2
464	20241021	130400	18797230	1858	1858	1858	1858	0
465	20241021	130300	18797230	1858	1858	1858	1858	0
466	20241021	130200	18797230	1858	1858	1858	1858	0
467	20241021	130100	18797230	1858	1843	1858	1843	4
468	20241021	130000	18789828	1861	1861	1861	1861	0
469	20241021	125900	18789828	1861	1861	1861	1861	0
470	20241021	125800	18789828	1861	1842	1861	1842	573
471	20241021	125700	17733602	1864	1864	1864	1864	0
472	20241021	125600	17733602	1864	1864	1864	1864	0
473	20241021	125500	17733602	1864	1859	1864	1859	2049
474	20241021	125400	13918975	1859	1844	1859	1841	102
475	20241021	125300	13730657	1861	1861	1861	1861	0
476	20241021	125200	13730657	1861	1861	1861	1861	0
477	20241021	125100	13730657	1861	1861	1861	1861	0
478	20241021	125000	13730657	1861	1861	1861	1861	0
479	20241021	124900	13730657	1861	1861	1861	1861	0
480	20241021	124800	13730657	1861	1861	1861	1861	0
481	20241021	124700	13730657	1861	1861	1861	1861	0
482	20241021	124600	13730657	1861	1861	1861	1861	0
483	20241021	124500	13730657	1861	1861	1861	1861	0
484	20241021	124400	13730657	1861	1861	1861	1861	0
485	20241021	124300	13730657	1861	1861	1861	1861	0
486	20241021	124200	13730657	1861	1861	1861	1861	0
487	20241021	124100	13730657	1861	1861	1861	1861	0
488	20241021	124000	13730657	1861	1861	1861	1861	0
489	20241021	123900	13730657	1861	1861	1861	1861	0
490	20241021	123800	13730657	1861	1861	1861	1861	0
491	20241021	123700	13730657	1861	1861	1861	1861	0
492	20241021	123600	13730657	1861	1861	1861	1861	0
493	20241021	123500	13730657	1861	1861	1861	1861	10
494	20241021	123400	13712047	1862	1862	1862	1862	0
495	20241021	123300	13712047	1862	1862	1862	1862	0
496	20241021	123200	13712047	1862	1862	1862	1862	0
497	20241021	123100	13712047	1862	1862	1862	1862	0
498	20241021	123000	13712047	1862	1862	1862	1862	0
499	20241021	122900	13712047	1862	1862	1862	1862	0
500	20241021	122800	13712047	1862	1862	1862	1862	0
501	20241021	122700	13712047	1862	1862	1862	1862	0
502	20241021	122600	13712047	1862	1862	1862	1862	0
503	20241021	122500	13712047	1862	1862	1862	1862	0
504	20241021	122400	13712047	1862	1862	1862	1862	0
505	20241021	122300	13712047	1862	1862	1862	1862	0
506	20241021	122200	13712047	1862	1849	1862	1849	20
507	20241021	122100	13674974	1849	1849	1849	1849	6
508	20241021	122000	13663880	1852	1852	1852	1852	0
509	20241021	121900	13663880	1852	1852	1852	1852	0
510	20241021	121800	13663880	1852	1852	1852	1852	0
511	20241021	121700	13663880	1852	1852	1852	1852	0
512	20241021	121600	13663880	1852	1852	1852	1852	0
513	20241021	121500	13663880	1852	1852	1852	1852	0
514	20241021	121400	13663880	1852	1852	1852	1852	0
515	20241021	121300	13663880	1852	1852	1852	1852	0
516	20241021	121200	13663880	1852	1852	1852	1852	0
517	20241021	121100	13663880	1852	1852	1852	1852	0
518	20241021	121000	13663880	1852	1852	1852	1852	10
519	20241021	120900	13645360	1859	1859	1859	1859	0
520	20241021	120800	13645360	1859	1859	1859	1859	0
521	20241021	120700	13645360	1859	1859	1859	1859	0
522	20241021	120600	13645360	1859	1859	1859	1859	0
523	20241021	120500	13645360	1859	1859	1859	1859	0
524	20241021	120400	13645360	1859	1859	1859	1859	0
525	20241021	120300	13645360	1859	1859	1859	1859	0
526	20241021	120200	13645360	1859	1859	1859	1859	0
527	20241021	120100	13645360	1859	1859	1859	1859	0
528	20241021	120000	13645360	1859	1859	1859	1859	0
529	20241021	115900	13645360	1859	1859	1859	1859	0
530	20241021	115800	13645360	1859	1859	1859	1859	0
531	20241021	115700	13645360	1859	1859	1859	1859	0
532	20241021	115600	13645360	1859	1859	1859	1859	2
533	20241021	115500	13641642	1844	1844	1844	1844	0
534	20241021	115400	13641642	1844	1844	1844	1844	1
535	20241021	115300	13639798	1861	1861	1861	1861	0
536	20241021	115200	13639798	1861	1861	1861	1861	4
537	20241021	115100	13632354	1863	1863	1863	1863	0
538	20241021	115000	13632354	1863	1863	1863	1863	0
539	20241021	114900	13632354	1863	1863	1863	1863	0
540	20241021	114800	13632354	1863	1863	1863	1863	0
541	20241021	114700	13632354	1863	1863	1863	1863	0
542	20241021	114600	13632354	1863	1863	1863	1863	0
543	20241021	114500	13632354	1863	1863	1863	1863	0
544	20241021	114400	13632354	1863	1863	1863	1863	0
545	20241021	114300	13632354	1863	1863	1863	1863	0
546	20241021	114200	13632354	1863	1863	1863	1863	0
547	20241021	114100	13632354	1863	1863	1863	1863	0
548	20241021	114000	13632354	1863	1863	1863	1863	0
549	20241021	113900	13632354	1863	1863	1863	1863	0
550	20241021	113800	13632354	1863	1863	1863	1863	0
551	20241021	113700	13632354	1863	1863	1863	1863	0
552	20241021	113600	13632354	1863	1857	1863	1857	23
553	20241021	113500	13589628	1857	1857	1857	1857	10
554	20241021	113400	13571058	1858	1858	1858	1858	0
555	20241021	113300	13571058	1858	1858	1858	1858	0
556	20241021	113200	13571058	1858	1858	1858	1858	0
557	20241021	113100	13571058	1858	1858	1858	1858	0
558	20241021	113000	13571058	1858	1858	1858	1858	2
559	20241021	112900	13567342	1861	1861	1861	1861	2
560	20241021	112800	13563620	1843	1843	1844	1840	806
561	20241021	112700	12078997	1843	1845	1845	1843	500
562	20241021	112600	11157067	1845	1845	1845	1845	112
563	20241021	112500	10950427	1847	1848	1848	1847	1158
564	20241021	112400	8810943	1862	1862	1862	1862	0
565	20241021	112300	8810943	1862	1862	1862	1862	0
566	20241021	112200	8810943	1862	1862	1862	1862	2
567	20241021	112100	8807219	1851	1851	1851	1851	182
568	20241021	112000	8470337	1862	1862	1862	1862	141
569	20241021	111900	8207795	1863	1863	1863	1863	0
570	20241021	111800	8207795	1863	1863	1863	1863	0
571	20241021	111700	8207795	1863	1863	1863	1863	0
572	20241021	111600	8207795	1863	1863	1863	1863	0
573	20241021	111500	8207795	1863	1863	1863	1863	0
574	20241021	111400	8207795	1863	1863	1863	1863	0
575	20241021	111300	8207795	1863	1863	1863	1863	0
576	20241021	111200	8207795	1863	1863	1863	1863	0
577	20241021	111100	8207795	1863	1863	1863	1863	0
578	20241021	111000	8207795	1863	1863	1863	1863	0
579	20241021	110900	8207795	1863	1863	1863	1863	0
580	20241021	110800	8207795	1863	1863	1863	1863	0
581	20241021	110700	8207795	1863	1863	1863	1863	0
582	20241021	110600	8207795	1863	1863	1863	1863	0
583	20241021	110500	8207795	1863	1863	1863	1863	0
584	20241021	110400	8207795	1863	1863	1863	1863	0
585	20241021	110300	8207795	1863	1863	1863	1863	0
586	20241021	110200	8207795	1863	1863	1863	1863	0
587	20241021	110100	8207795	1863	1863	1863	1863	0
588	20241021	110000	8207795	1863	1863	1863	1863	0
589	20241021	105900	8207795	1863	1863	1863	1863	0
590	20241021	105800	8207795	1863	1862	1863	1862	22
591	20241021	105700	8166830	1863	1863	1863	1863	0
592	20241021	105600	8166830	1863	1863	1863	1863	0
593	20241021	105500	8166830	1863	1863	1863	1863	0
594	20241021	105400	8166830	1863	1863	1863	1863	0
595	20241021	105300	8166830	1863	1863	1863	1863	0
596	20241021	105200	8166830	1863	1863	1863	1863	0
597	20241021	105100	8166830	1863	1863	1863	1863	0
598	20241021	105000	8166830	1863	1862	1863	1862	57
599	20241021	104900	8060695	1862	1863	1863	1862	155
600	20241021	104800	7772081	1862	1862	1863	1862	213
601	20241021	104700	7375472	1863	1863	1863	1863	0
602	20241021	104600	7375472	1863	1863	1863	1863	0
603	20241021	104500	7375472	1863	1863	1863	1863	0
604	20241021	104400	7375472	1863	1863	1863	1863	0
605	20241021	104300	7375472	1863	1863	1863	1863	0
606	20241021	104200	7375472	1863	1863	1863	1863	0
607	20241021	104100	7375472	1863	1863	1863	1863	0
608	20241021	104000	7375472	1863	1863	1863	1863	2
609	20241021	103900	7371746	1862	1863	1863	1862	96
610	20241021	103800	7192991	1862	1862	1862	1862	5
611	20241021	103700	7183681	1864	1864	1864	1864	0
612	20241021	103600	7183681	1864	1864	1864	1864	0
613	20241021	103500	7183681	1864	1864	1864	1864	0
614	20241021	103400	7183681	1864	1864	1864	1864	0
615	20241021	103300	7183681	1864	1864	1864	1864	0
616	20241021	103200	7183681	1864	1864	1864	1864	0
617	20241021	103100	7183681	1864	1864	1864	1864	0
618	20241021	103000	7183681	1864	1864	1864	1864	0
619	20241021	102900	7183681	1864	1864	1864	1864	2
620	20241021	102800	7179953	1863	1863	1863	1863	150
621	20241021	102700	6900503	1864	1864	1864	1864	0
622	20241021	102600	6900503	1864	1864	1864	1864	0
623	20241021	102500	6900503	1864	1864	1864	1864	0
624	20241021	102400	6900503	1864	1864	1864	1864	0
625	20241021	102300	6900503	1864	1864	1864	1864	0
626	20241021	102200	6900503	1864	1864	1864	1864	0
627	20241021	102100	6900503	1864	1864	1864	1864	0
628	20241021	102000	6900503	1864	1864	1864	1864	30
629	20241021	101900	6844583	1864	1864	1864	1864	2
630	20241021	101800	6840855	1864	1864	1864	1864	200
631	20241021	101700	6468055	1864	1864	1864	1864	0
632	20241021	101600	6468055	1864	1862	1864	1862	45
633	20241021	101500	6384235	1862	1862	1862	1862	0
634	20241021	101400	6384235	1862	1862	1862	1862	50
635	20241021	101300	6291135	1862	1861	1862	1861	500
636	20241021	101200	5360235	1862	1849	1862	1849	830
637	20241021	101100	3824124	1850	1850	1850	1850	2
638	20241021	101000	3820424	1849	1849	1849	1849	50
639	20241021	100900	3727974	1850	1849	1850	1849	65
640	20241021	100800	3607788	1849	1849	1849	1849	1
641	20241021	100700	3605939	1849	1849	1849	1849	12
642	20241021	100600	3583751	1848	1848	1848	1848	51
643	20241021	100500	3489503	1849	1848	1849	1848	31
644	20241021	100400	3432214	1849	1849	1849	1849	0
645	20241021	100300	3432214	1849	1849	1849	1849	0
646	20241021	100200	3432214	1849	1849	1849	1849	0
647	20241021	100100	3432214	1849	1849	1849	1849	0
648	20241021	100000	3432214	1849	1849	1849	1849	0
649	20241021	095900	3432214	1849	1849	1849	1849	0
650	20241021	095800	3432214	1849	1849	1849	1849	0
651	20241021	095700	3432214	1849	1849	1849	1849	0
652	20241021	095600	3432214	1849	1849	1849	1849	0
653	20241021	095500	3432214	1849	1849	1849	1849	0
654	20241021	095400	3432214	1849	1849	1849	1849	0
655	20241021	095300	3432214	1849	1849	1849	1849	2
656	20241021	095200	3428516	1842	1842	1842	1842	56
657	20241021	095100	3325364	1849	1849	1849	1849	0
658	20241021	095000	3325364	1849	1849	1849	1849	4
659	20241021	094900	3317968	1849	1849	1849	1849	9
660	20241021	094800	3301327	1849	1849	1849	1849	38
661	20241021	094700	3231065	1849	1849	1849	1849	6
662	20241021	094600	3219971	1849	1849	1849	1849	18
663	20241021	094500	3186689	1849	1849	1849	1849	21
664	20241021	094400	3147860	1849	1849	1849	1849	1
665	20241021	094300	3146011	1849	1849	1849	1849	8
666	20241021	094200	3131219	1846	1848	1848	1846	119
667	20241021	094100	2911525	1840	1840	1840	1840	3
668	20241021	094000	2906005	1849	1849	1849	1849	0
669	20241021	093900	2906005	1849	1849	1849	1849	2
670	20241021	093800	2902307	1849	1849	1849	1849	102
671	20241021	093700	2713709	1850	1850	1850	1850	0
672	20241021	093600	2713709	1850	1850	1850	1850	0
673	20241021	093500	2713709	1850	1850	1850	1850	0
674	20241021	093400	2713709	1850	1850	1850	1850	5
675	20241021	093300	2704459	1851	1851	1851	1851	0
676	20241021	093200	2704459	1851	1851	1851	1851	0
677	20241021	093100	2704459	1851	1851	1851	1851	0
678	20241021	093000	2704459	1851	1850	1851	1850	15
679	20241021	092900	2676708	1850	1850	1850	1850	0
680	20241021	092800	2676708	1850	1850	1850	1850	5
681	20241021	092700	2667458	1851	1851	1851	1851	0
682	20241021	092600	2667458	1851	1851	1851	1851	0
683	20241021	092500	2667458	1851	1851	1851	1851	0
684	20241021	092400	2667458	1851	1851	1851	1851	0
685	20241021	092300	2667458	1851	1850	1851	1850	3
686	20241021	092200	2661907	1851	1851	1851	1851	0
687	20241021	092100	2661907	1851	1851	1851	1851	0
688	20241021	092000	2661907	1851	1851	1851	1851	0
689	20241021	091900	2661907	1851	1851	1851	1851	0
690	20241021	091800	2661907	1851	1849	1851	1849	5
691	20241021	091700	2652660	1849	1849	1849	1849	10
692	20241021	091600	2634170	1850	1850	1850	1850	0
693	20241021	091500	2634170	1850	1850	1850	1850	0
694	20241021	091400	2634170	1850	1850	1850	1850	0
695	20241021	091300	2634170	1850	1850	1850	1850	0
696	20241021	091200	2634170	1850	1850	1850	1850	10
697	20241021	091100	2615670	1851	1851	1851	1851	26
698	20241021	091000	2567544	1851	1842	1851	1826	532
699	20241021	090900	1592959	1851	1849	1851	1842	182
700	20241021	090800	1257374	1852	1852	1852	1852	0
701	20241021	090700	1257374	1852	1851	1852	1849	37
702	20241021	090600	1188922	1852	1852	1852	1852	2
703	20241021	090500	1185218	1852	1852	1852	1852	0
704	20241021	090400	1185218	1852	1851	1852	1851	63
705	20241021	090300	1068604	1852	1852	1852	1852	0
706	20241021	090200	1068604	1852	1852	1852	1852	0
707	20241021	090100	1068604	1852	1852	1852	1852	5
708	20241021	090000	1059344	1852	1852	1852	1852	570