KissMeData/344860/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	212200	11444307	1894	1894	1894	1894	176
3	20241018	212100	11444307	1894	1894	1894	1894	0
4	20241018	212000	11444307	1894	1894	1894	1894	0
5	20241018	211900	11444307	1894	1894	1894	1894	0
6	20241018	211800	11444307	1894	1894	1894	1894	0
7	20241018	211700	11444307	1894	1894	1894	1894	0
8	20241018	211600	11444307	1894	1894	1894	1894	0
9	20241018	211500	11444307	1894	1894	1894	1894	0
10	20241018	211400	11444307	1894	1894	1894	1894	0
11	20241018	211300	11444307	1894	1894	1894	1894	0
12	20241018	211200	11444307	1894	1894	1894	1894	0
13	20241018	211100	11444307	1894	1894	1894	1894	0
14	20241018	211000	11444307	1894	1894	1894	1894	0
15	20241018	210900	11444307	1894	1894	1894	1894	0
16	20241018	210800	11444307	1894	1894	1894	1894	0
17	20241018	210700	11444307	1894	1894	1894	1894	0
18	20241018	210600	11444307	1894	1894	1894	1894	0
19	20241018	210500	11444307	1894	1894	1894	1894	0
20	20241018	210400	11444307	1894	1894	1894	1894	0
21	20241018	210300	11444307	1894	1894	1894	1894	0
22	20241018	210200	11444307	1894	1894	1894	1894	0
23	20241018	210100	11444307	1894	1894	1894	1894	0
24	20241018	210000	11444307	1894	1894	1894	1894	0
25	20241018	205900	11444307	1894	1894	1894	1894	0
26	20241018	205800	11444307	1894	1894	1894	1894	0
27	20241018	205700	11444307	1894	1894	1894	1894	0
28	20241018	205600	11444307	1894	1894	1894	1894	0
29	20241018	205500	11444307	1894	1894	1894	1894	0
30	20241018	205400	11444307	1894	1894	1894	1894	0
31	20241018	205300	11444307	1894	1894	1894	1894	0
32	20241018	205200	11444307	1894	1894	1894	1894	176
33	20241018	205100	11444307	1894	1894	1894	1894	0
34	20241018	205000	11444307	1894	1894	1894	1894	0
35	20241018	204900	11444307	1894	1894	1894	1894	0
36	20241018	204800	11444307	1894	1894	1894	1894	0
37	20241018	204700	11444307	1894	1894	1894	1894	0
38	20241018	204600	11444307	1894	1894	1894	1894	0
39	20241018	204500	11444307	1894	1894	1894	1894	0
40	20241018	204400	11444307	1894	1894	1894	1894	0
41	20241018	204300	11444307	1894	1894	1894	1894	0
42	20241018	204200	11444307	1894	1894	1894	1894	0
43	20241018	204100	11444307	1894	1894	1894	1894	0
44	20241018	204000	11444307	1894	1894	1894	1894	0
45	20241018	203900	11444307	1894	1894	1894	1894	0
46	20241018	203800	11444307	1894	1894	1894	1894	0
47	20241018	203700	11444307	1894	1894	1894	1894	0
48	20241018	203600	11444307	1894	1894	1894	1894	0
49	20241018	203500	11444307	1894	1894	1894	1894	0
50	20241018	203400	11444307	1894	1894	1894	1894	0
51	20241018	203300	11444307	1894	1894	1894	1894	0
52	20241018	203200	11444307	1894	1894	1894	1894	0
53	20241018	203100	11444307	1894	1894	1894	1894	0
54	20241018	203000	11444307	1894	1894	1894	1894	0
55	20241018	202900	11444307	1894	1894	1894	1894	0
56	20241018	202800	11444307	1894	1894	1894	1894	0
57	20241018	202700	11444307	1894	1894	1894	1894	0
58	20241018	202600	11444307	1894	1894	1894	1894	0
59	20241018	202500	11444307	1894	1894	1894	1894	0
60	20241018	202400	11444307	1894	1894	1894	1894	0
61	20241018	202300	11444307	1894	1894	1894	1894	0
62	20241018	202200	11444307	1894	1894	1894	1894	176
63	20241018	202100	11444307	1894	1894	1894	1894	0
64	20241018	202000	11444307	1894	1894	1894	1894	0
65	20241018	201900	11444307	1894	1894	1894	1894	0
66	20241018	201800	11444307	1894	1894	1894	1894	0
67	20241018	201700	11444307	1894	1894	1894	1894	0
68	20241018	201600	11444307	1894	1894	1894	1894	0
69	20241018	201500	11444307	1894	1894	1894	1894	0
70	20241018	201400	11444307	1894	1894	1894	1894	0
71	20241018	201300	11444307	1894	1894	1894	1894	0
72	20241018	201200	11444307	1894	1894	1894	1894	0
73	20241018	201100	11444307	1894	1894	1894	1894	0
74	20241018	201000	11444307	1894	1894	1894	1894	0
75	20241018	200900	11444307	1894	1894	1894	1894	0
76	20241018	200800	11444307	1894	1894	1894	1894	0
77	20241018	200700	11444307	1894	1894	1894	1894	0
78	20241018	200600	11444307	1894	1894	1894	1894	0
79	20241018	200500	11444307	1894	1894	1894	1894	0
80	20241018	200400	11444307	1894	1894	1894	1894	0
81	20241018	200300	11444307	1894	1894	1894	1894	0
82	20241018	200200	11444307	1894	1894	1894	1894	0
83	20241018	200100	11444307	1894	1894	1894	1894	0
84	20241018	200000	11444307	1894	1894	1894	1894	0
85	20241018	195900	11444307	1894	1894	1894	1894	0
86	20241018	195800	11444307	1894	1894	1894	1894	0
87	20241018	195700	11444307	1894	1894	1894	1894	0
88	20241018	195600	11444307	1894	1894	1894	1894	0
89	20241018	195500	11444307	1894	1894	1894	1894	0
90	20241018	195400	11444307	1894	1894	1894	1894	0
91	20241018	195300	11444307	1894	1894	1894	1894	0
92	20241018	195200	11444307	1894	1894	1894	1894	176
93	20241018	195100	11444307	1894	1894	1894	1894	0
94	20241018	195000	11444307	1894	1894	1894	1894	0
95	20241018	194900	11444307	1894	1894	1894	1894	0
96	20241018	194800	11444307	1894	1894	1894	1894	0
97	20241018	194700	11444307	1894	1894	1894	1894	0
98	20241018	194600	11444307	1894	1894	1894	1894	0
99	20241018	194500	11444307	1894	1894	1894	1894	0
100	20241018	194400	11444307	1894	1894	1894	1894	0
101	20241018	194300	11444307	1894	1894	1894	1894	0
102	20241018	194200	11444307	1894	1894	1894	1894	0
103	20241018	194100	11444307	1894	1894	1894	1894	0
104	20241018	194000	11444307	1894	1894	1894	1894	0
105	20241018	193900	11444307	1894	1894	1894	1894	0
106	20241018	193800	11444307	1894	1894	1894	1894	0
107	20241018	193700	11444307	1894	1894	1894	1894	0
108	20241018	193600	11444307	1894	1894	1894	1894	0
109	20241018	193500	11444307	1894	1894	1894	1894	0
110	20241018	193400	11444307	1894	1894	1894	1894	0
111	20241018	193300	11444307	1894	1894	1894	1894	0
112	20241018	193200	11444307	1894	1894	1894	1894	0
113	20241018	193100	11444307	1894	1894	1894	1894	0
114	20241018	193000	11444307	1894	1894	1894	1894	0
115	20241018	192900	11444307	1894	1894	1894	1894	0
116	20241018	192800	11444307	1894	1894	1894	1894	0
117	20241018	192700	11444307	1894	1894	1894	1894	0
118	20241018	192600	11444307	1894	1894	1894	1894	0
119	20241018	192500	11444307	1894	1894	1894	1894	0
120	20241018	192400	11444307	1894	1894	1894	1894	0
121	20241018	192300	11444307	1894	1894	1894	1894	0
122	20241018	192200	11444307	1894	1894	1894	1894	176
123	20241018	192100	11444307	1894	1894	1894	1894	0
124	20241018	192000	11444307	1894	1894	1894	1894	0
125	20241018	191900	11444307	1894	1894	1894	1894	0
126	20241018	191800	11444307	1894	1894	1894	1894	0
127	20241018	191700	11444307	1894	1894	1894	1894	0
128	20241018	191600	11444307	1894	1894	1894	1894	0
129	20241018	191500	11444307	1894	1894	1894	1894	0
130	20241018	191400	11444307	1894	1894	1894	1894	0
131	20241018	191300	11444307	1894	1894	1894	1894	0
132	20241018	191200	11444307	1894	1894	1894	1894	0
133	20241018	191100	11444307	1894	1894	1894	1894	0
134	20241018	191000	11444307	1894	1894	1894	1894	0
135	20241018	190900	11444307	1894	1894	1894	1894	0
136	20241018	190800	11444307	1894	1894	1894	1894	0
137	20241018	190700	11444307	1894	1894	1894	1894	0
138	20241018	190600	11444307	1894	1894	1894	1894	0
139	20241018	190500	11444307	1894	1894	1894	1894	0
140	20241018	190400	11444307	1894	1894	1894	1894	0
141	20241018	190300	11444307	1894	1894	1894	1894	0
142	20241018	190200	11444307	1894	1894	1894	1894	0
143	20241018	190100	11444307	1894	1894	1894	1894	0
144	20241018	190000	11444307	1894	1894	1894	1894	0
145	20241018	185900	11444307	1894	1894	1894	1894	0
146	20241018	185800	11444307	1894	1894	1894	1894	0
147	20241018	185700	11444307	1894	1894	1894	1894	0
148	20241018	185600	11444307	1894	1894	1894	1894	0
149	20241018	185500	11444307	1894	1894	1894	1894	0
150	20241018	185400	11444307	1894	1894	1894	1894	0
151	20241018	185300	11444307	1894	1894	1894	1894	0
152	20241018	185200	11444307	1894	1894	1894	1894	176
153	20241018	185100	11444307	1894	1894	1894	1894	0
154	20241018	185000	11444307	1894	1894	1894	1894	0
155	20241018	184900	11444307	1894	1894	1894	1894	0
156	20241018	184800	11444307	1894	1894	1894	1894	0
157	20241018	184700	11444307	1894	1894	1894	1894	0
158	20241018	184600	11444307	1894	1894	1894	1894	0
159	20241018	184500	11444307	1894	1894	1894	1894	0
160	20241018	184400	11444307	1894	1894	1894	1894	0
161	20241018	184300	11444307	1894	1894	1894	1894	0
162	20241018	184200	11444307	1894	1894	1894	1894	0
163	20241018	184100	11444307	1894	1894	1894	1894	0
164	20241018	184000	11444307	1894	1894	1894	1894	0
165	20241018	183900	11444307	1894	1894	1894	1894	0
166	20241018	183800	11444307	1894	1894	1894	1894	0
167	20241018	183700	11444307	1894	1894	1894	1894	0
168	20241018	183600	11444307	1894	1894	1894	1894	0
169	20241018	183500	11444307	1894	1894	1894	1894	0
170	20241018	183400	11444307	1894	1894	1894	1894	0
171	20241018	183300	11444307	1894	1894	1894	1894	0
172	20241018	183200	11444307	1894	1894	1894	1894	0
173	20241018	183100	11444307	1894	1894	1894	1894	0
174	20241018	183000	11444307	1894	1894	1894	1894	0
175	20241018	182900	11444307	1894	1894	1894	1894	0
176	20241018	182800	11444307	1894	1894	1894	1894	0
177	20241018	182700	11444307	1894	1894	1894	1894	0
178	20241018	182600	11444307	1894	1894	1894	1894	0
179	20241018	182500	11444307	1894	1894	1894	1894	0
180	20241018	182400	11444307	1894	1894	1894	1894	0
181	20241018	182300	11444307	1894	1894	1894	1894	0
182	20241018	182200	11444307	1894	1894	1894	1894	176
183	20241018	182100	11444307	1894	1894	1894	1894	0
184	20241018	182000	11444307	1894	1894	1894	1894	0
185	20241018	181900	11444307	1894	1894	1894	1894	0
186	20241018	181800	11444307	1894	1894	1894	1894	0
187	20241018	181700	11444307	1894	1894	1894	1894	0
188	20241018	181600	11444307	1894	1894	1894	1894	0
189	20241018	181500	11444307	1894	1894	1894	1894	0
190	20241018	181400	11444307	1894	1894	1894	1894	0
191	20241018	181300	11444307	1894	1894	1894	1894	0
192	20241018	181200	11444307	1894	1894	1894	1894	0
193	20241018	181100	11444307	1894	1894	1894	1894	0
194	20241018	181000	11444307	1894	1894	1894	1894	0
195	20241018	180900	11444307	1894	1894	1894	1894	0
196	20241018	180800	11444307	1894	1894	1894	1894	0
197	20241018	180700	11444307	1894	1894	1894	1894	0
198	20241018	180600	11444307	1894	1894	1894	1894	0
199	20241018	180500	11444307	1894	1894	1894	1894	0
200	20241018	180400	11444307	1894	1894	1894	1894	0
201	20241018	180300	11444307	1894	1894	1894	1894	0
202	20241018	180200	11444307	1894	1894	1894	1894	0
203	20241018	180100	11444307	1894	1894	1894	1894	0
204	20241018	180000	11444307	1894	1894	1894	1894	0
205	20241018	175900	11444307	1894	1894	1894	1894	0
206	20241018	175800	11444307	1894	1894	1894	1894	0
207	20241018	175700	11444307	1894	1894	1894	1894	0
208	20241018	175600	11444307	1894	1894	1894	1894	0
209	20241018	175500	11444307	1894	1894	1894	1894	0
210	20241018	175400	11444307	1894	1894	1894	1894	0
211	20241018	175300	11444307	1894	1894	1894	1894	0
212	20241018	175200	11444307	1894	1894	1894	1894	176
213	20241018	175100	11444307	1894	1894	1894	1894	0
214	20241018	175000	11444307	1894	1894	1894	1894	0
215	20241018	174900	11444307	1894	1894	1894	1894	0
216	20241018	174800	11444307	1894	1894	1894	1894	0
217	20241018	174700	11444307	1894	1894	1894	1894	0
218	20241018	174600	11444307	1894	1894	1894	1894	0
219	20241018	174500	11444307	1894	1894	1894	1894	0
220	20241018	174400	11444307	1894	1894	1894	1894	0
221	20241018	174300	11444307	1894	1894	1894	1894	0
222	20241018	174200	11444307	1894	1894	1894	1894	0
223	20241018	174100	11444307	1894	1894	1894	1894	0
224	20241018	174000	11444307	1894	1894	1894	1894	0
225	20241018	173900	11444307	1894	1894	1894	1894	0
226	20241018	173800	11444307	1894	1894	1894	1894	0
227	20241018	173700	11444307	1894	1894	1894	1894	0
228	20241018	173600	11444307	1894	1894	1894	1894	0
229	20241018	173500	11444307	1894	1894	1894	1894	0
230	20241018	173400	11444307	1894	1894	1894	1894	0
231	20241018	173300	11444307	1894	1894	1894	1894	0
232	20241018	173200	11444307	1894	1894	1894	1894	0
233	20241018	173100	11444307	1894	1894	1894	1894	0
234	20241018	173000	11444307	1894	1894	1894	1894	0
235	20241018	172900	11444307	1894	1894	1894	1894	0
236	20241018	172800	11444307	1894	1894	1894	1894	0
237	20241018	172700	11444307	1894	1894	1894	1894	0
238	20241018	172600	11444307	1894	1894	1894	1894	0
239	20241018	172500	11444307	1894	1894	1894	1894	0
240	20241018	172400	11444307	1894	1894	1894	1894	0
241	20241018	172300	11444307	1894	1894	1894	1894	0
242	20241018	172200	11444307	1894	1894	1894	1894	176
243	20241018	172100	11444307	1894	1894	1894	1894	0
244	20241018	172000	11444307	1894	1894	1894	1894	0
245	20241018	171900	11444307	1894	1894	1894	1894	0
246	20241018	171800	11444307	1894	1894	1894	1894	0
247	20241018	171700	11444307	1894	1894	1894	1894	0
248	20241018	171600	11444307	1894	1894	1894	1894	0
249	20241018	171500	11444307	1894	1894	1894	1894	0
250	20241018	171400	11444307	1894	1894	1894	1894	0
251	20241018	171300	11444307	1894	1894	1894	1894	0
252	20241018	171200	11444307	1894	1894	1894	1894	0
253	20241018	171100	11444307	1894	1894	1894	1894	0
254	20241018	171000	11444307	1894	1894	1894	1894	0
255	20241018	170900	11444307	1894	1894	1894	1894	0
256	20241018	170800	11444307	1894	1894	1894	1894	0
257	20241018	170700	11444307	1894	1894	1894	1894	0
258	20241018	170600	11444307	1894	1894	1894	1894	0
259	20241018	170500	11444307	1894	1894	1894	1894	0
260	20241018	170400	11444307	1894	1894	1894	1894	0
261	20241018	170300	11444307	1894	1894	1894	1894	0
262	20241018	170200	11444307	1894	1894	1894	1894	0
263	20241018	170100	11444307	1894	1894	1894	1894	0
264	20241018	170000	11444307	1894	1894	1894	1894	0
265	20241018	165900	11444307	1894	1894	1894	1894	0
266	20241018	165800	11444307	1894	1894	1894	1894	0
267	20241018	165700	11444307	1894	1894	1894	1894	0
268	20241018	165600	11444307	1894	1894	1894	1894	0
269	20241018	165500	11444307	1894	1894	1894	1894	0
270	20241018	165400	11444307	1894	1894	1894	1894	0
271	20241018	165300	11444307	1894	1894	1894	1894	0
272	20241018	165200	11444307	1894	1894	1894	1894	176
273	20241018	165100	11444307	1894	1894	1894	1894	0
274	20241018	165000	11444307	1894	1894	1894	1894	0
275	20241018	164900	11444307	1894	1894	1894	1894	0
276	20241018	164800	11444307	1894	1894	1894	1894	0
277	20241018	164700	11444307	1894	1894	1894	1894	0
278	20241018	164600	11444307	1894	1894	1894	1894	0
279	20241018	164500	11444307	1894	1894	1894	1894	0
280	20241018	164400	11444307	1894	1894	1894	1894	0
281	20241018	164300	11444307	1894	1894	1894	1894	0
282	20241018	164200	11444307	1894	1894	1894	1894	0
283	20241018	164100	11444307	1894	1894	1894	1894	0
284	20241018	164000	11444307	1894	1894	1894	1894	0
285	20241018	163900	11444307	1894	1894	1894	1894	0
286	20241018	163800	11444307	1894	1894	1894	1894	0
287	20241018	163700	11444307	1894	1894	1894	1894	0
288	20241018	163600	11444307	1894	1894	1894	1894	0
289	20241018	163500	11444307	1894	1894	1894	1894	0
290	20241018	163400	11444307	1894	1894	1894	1894	0
291	20241018	163300	11444307	1894	1894	1894	1894	0
292	20241018	163200	11444307	1894	1894	1894	1894	0
293	20241018	163100	11444307	1894	1894	1894	1894	0
294	20241018	163000	11444307	1894	1894	1894	1894	0
295	20241018	162900	11444307	1894	1894	1894	1894	0
296	20241018	162800	11444307	1894	1894	1894	1894	0
297	20241018	162700	11444307	1894	1894	1894	1894	0
298	20241018	162600	11444307	1894	1894	1894	1894	0
299	20241018	162500	11444307	1894	1894	1894	1894	0
300	20241018	162400	11444307	1894	1894	1894	1894	0
301	20241018	162300	11444307	1894	1894	1894	1894	0
302	20241018	162200	11444307	1894	1894	1894	1894	176
303	20241018	162100	11444307	1894	1894	1894	1894	0
304	20241018	162000	11444307	1894	1894	1894	1894	0
305	20241018	161900	11444307	1894	1894	1894	1894	0
306	20241018	161800	11444307	1894	1894	1894	1894	0
307	20241018	161700	11444307	1894	1894	1894	1894	0
308	20241018	161600	11444307	1894	1894	1894	1894	0
309	20241018	161500	11444307	1894	1894	1894	1894	0
310	20241018	161400	11444307	1894	1894	1894	1894	0
311	20241018	161300	11444307	1894	1894	1894	1894	0
312	20241018	161200	11444307	1894	1894	1894	1894	0
313	20241018	161100	11444307	1894	1894	1894	1894	0
314	20241018	161000	11444307	1894	1894	1894	1894	0
315	20241018	160900	11444307	1894	1894	1894	1894	0
316	20241018	160800	11444307	1894	1894	1894	1894	0
317	20241018	160700	11444307	1894	1894	1894	1894	0
318	20241018	160600	11444307	1894	1894	1894	1894	0
319	20241018	160500	11444307	1894	1894	1894	1894	0
320	20241018	160400	11444307	1894	1894	1894	1894	0
321	20241018	160300	11444307	1894	1894	1894	1894	0
322	20241018	160200	11444307	1894	1894	1894	1894	0
323	20241018	160100	11444307	1894	1894	1894	1894	0
324	20241018	160000	11444307	1894	1894	1894	1894	0
325	20241018	155900	11444307	1894	1894	1894	1894	0
326	20241018	155800	11444307	1894	1894	1894	1894	0
327	20241018	155700	11444307	1894	1894	1894	1894	0
328	20241018	155600	11444307	1894	1894	1894	1894	0
329	20241018	155500	11444307	1894	1894	1894	1894	0
330	20241018	155400	11444307	1894	1894	1894	1894	0
331	20241018	155300	11444307	1894	1894	1894	1894	0
332	20241018	155200	11444307	1894	1894	1894	1894	176
333	20241018	155100	11444307	1894	1894	1894	1894	0
334	20241018	155000	11444307	1894	1894	1894	1894	0
335	20241018	154900	11444307	1894	1894	1894	1894	0
336	20241018	154800	11444307	1894	1894	1894	1894	0
337	20241018	154700	11444307	1894	1894	1894	1894	0
338	20241018	154600	11444307	1894	1894	1894	1894	0
339	20241018	154500	11444307	1894	1894	1894	1894	0
340	20241018	154400	11444307	1894	1894	1894	1894	0
341	20241018	154300	11444307	1894	1894	1894	1894	0
342	20241018	154200	11444307	1894	1894	1894	1894	0
343	20241018	154100	11444307	1894	1894	1894	1894	0
344	20241018	154000	11444307	1894	1894	1894	1894	0
345	20241018	153900	11444307	1894	1894	1894	1894	0
346	20241018	153800	11444307	1894	1894	1894	1894	0
347	20241018	153700	11444307	1894	1894	1894	1894	0
348	20241018	153600	11444307	1894	1894	1894	1894	0
349	20241018	153500	11444307	1894	1894	1894	1894	0
350	20241018	153400	11444307	1894	1894	1894	1894	0
351	20241018	153300	11444307	1894	1894	1894	1894	0
352	20241018	153200	11444307	1894	1894	1894	1894	0
353	20241018	153100	11444307	1894	1894	1894	1894	0
354	20241018	153000	11444307	1894	1894	1894	1894	176
355	20241018	152900	11110963	1885	1885	1885	1885	0
356	20241018	152800	11110963	1885	1885	1885	1885	0
357	20241018	152700	11110963	1885	1885	1885	1885	0
358	20241018	152600	11110963	1885	1885	1885	1885	0
359	20241018	152500	11110963	1885	1885	1885	1885	0
360	20241018	152400	11110963	1885	1885	1885	1885	0
361	20241018	152300	11110963	1885	1885	1885	1885	0
362	20241018	152200	11110963	1885	1885	1885	1885	0
363	20241018	152100	11110963	1885	1885	1885	1885	0
364	20241018	152000	11110963	1885	1885	1885	1885	0
365	20241018	151900	11110963	1885	1885	1885	1885	0
366	20241018	151800	11110963	1885	1885	1885	1885	0
367	20241018	151700	11110963	1885	1886	1886	1885	313
368	20241018	151600	10520926	1886	1886	1886	1886	5
369	20241018	151500	10511496	1894	1894	1894	1894	0
370	20241018	151400	10511496	1894	1894	1894	1894	28
371	20241018	151300	10458464	1894	1894	1894	1894	316
372	20241018	151200	9859960	1894	1894	1894	1894	0
373	20241018	151100	9859960	1894	1894	1894	1894	1
374	20241018	151000	9858066	1894	1894	1894	1894	0
375	20241018	150900	9858066	1894	1894	1894	1894	0
376	20241018	150800	9858066	1894	1894	1894	1894	1
377	20241018	150700	9856172	1894	1891	1894	1891	330
378	20241018	150600	9231702	1891	1891	1891	1891	0
379	20241018	150500	9231702	1891	1886	1891	1886	108
380	20241018	150400	9028009	1891	1891	1891	1891	0
381	20241018	150300	9028009	1891	1891	1891	1891	0
382	20241018	150200	9028009	1891	1891	1891	1891	1
383	20241018	150100	9026118	1886	1891	1891	1886	166
384	20241018	150000	8712374	1891	1891	1891	1891	0
385	20241018	145900	8712374	1891	1891	1891	1891	2
386	20241018	145800	8708592	1891	1891	1891	1891	0
387	20241018	145700	8708592	1891	1891	1891	1891	0
388	20241018	145600	8708592	1891	1891	1891	1891	2
389	20241018	145500	8704810	1891	1891	1891	1891	0
390	20241018	145400	8704810	1891	1891	1891	1891	0
391	20241018	145300	8704810	1891	1891	1891	1891	2
392	20241018	145200	8701028	1891	1891	1891	1891	0
393	20241018	145100	8701028	1891	1891	1891	1891	102
394	20241018	145000	8508146	1891	1891	1891	1891	2
395	20241018	144900	8504364	1891	1891	1891	1891	0
396	20241018	144800	8504364	1891	1891	1891	1891	0
397	20241018	144700	8504364	1891	1891	1891	1891	2
398	20241018	144600	8500582	1891	1891	1891	1891	0
399	20241018	144500	8500582	1891	1891	1891	1891	1
400	20241018	144400	8498691	1891	1891	1891	1891	2
401	20241018	144300	8494909	1891	1891	1891	1891	0
402	20241018	144200	8494909	1891	1891	1891	1891	0
403	20241018	144100	8494909	1891	1891	1891	1891	2
404	20241018	144000	8491127	1891	1891	1891	1891	0
405	20241018	143900	8491127	1891	1891	1891	1891	0
406	20241018	143800	8491127	1891	1891	1891	1891	2
407	20241018	143700	8487345	1891	1891	1891	1891	0
408	20241018	143600	8487345	1891	1891	1891	1891	0
409	20241018	143500	8487345	1891	1891	1891	1891	2
410	20241018	143400	8483563	1891	1891	1891	1891	0
411	20241018	143300	8483563	1891	1891	1891	1891	0
412	20241018	143200	8483563	1891	1891	1891	1891	2
413	20241018	143100	8479781	1886	1886	1886	1886	0
414	20241018	143000	8479781	1886	1889	1889	1886	109
415	20241018	142900	8274189	1891	1891	1891	1891	52
416	20241018	142800	8175857	1891	1891	1891	1891	0
417	20241018	142700	8175857	1891	1891	1891	1891	0
418	20241018	142600	8175857	1891	1891	1891	1891	2
419	20241018	142500	8172075	1891	1891	1891	1891	0
420	20241018	142400	8172075	1891	1891	1891	1891	0
421	20241018	142300	8172075	1891	1891	1891	1891	2
422	20241018	142200	8168293	1891	1891	1891	1891	0
423	20241018	142100	8168293	1891	1891	1891	1891	0
424	20241018	142000	8168293	1891	1891	1891	1891	2
425	20241018	141900	8164511	1891	1891	1891	1891	0
426	20241018	141800	8164511	1891	1891	1891	1891	0
427	20241018	141700	8164511	1891	1891	1891	1891	2
428	20241018	141600	8160729	1891	1891	1891	1891	1
429	20241018	141500	8158838	1891	1891	1891	1891	0
430	20241018	141400	8158838	1891	1891	1891	1891	2
431	20241018	141300	8155056	1889	1889	1889	1889	4
432	20241018	141200	8147500	1889	1889	1889	1889	0
433	20241018	141100	8147500	1889	1889	1889	1889	0
434	20241018	141000	8147500	1889	1889	1889	1889	0
435	20241018	140900	8147500	1889	1889	1889	1889	0
436	20241018	140800	8147500	1889	1889	1889	1889	0
437	20241018	140700	8147500	1889	1889	1889	1889	0
438	20241018	140600	8147500	1889	1889	1889	1889	0
439	20241018	140500	8147500	1889	1889	1889	1889	0
440	20241018	140400	8147500	1889	1889	1889	1889	0
441	20241018	140300	8147500	1889	1889	1889	1889	0
442	20241018	140200	8147500	1889	1889	1889	1889	0
443	20241018	140100	8147500	1889	1889	1889	1889	0
444	20241018	140000	8147500	1889	1889	1889	1889	0
445	20241018	135900	8147500	1889	1889	1889	1889	4
446	20241018	135800	8139944	1891	1891	1891	1891	0
447	20241018	135700	8139944	1891	1891	1891	1891	0
448	20241018	135600	8139944	1891	1891	1891	1891	0
449	20241018	135500	8139944	1891	1891	1891	1891	0
450	20241018	135400	8139944	1891	1891	1891	1891	0
451	20241018	135300	8139944	1891	1891	1891	1891	0
452	20241018	135200	8139944	1891	1891	1891	1891	4
453	20241018	135100	8132380	1886	1886	1886	1886	0
454	20241018	135000	8132380	1886	1886	1886	1886	0
455	20241018	134900	8132380	1886	1886	1886	1886	0
456	20241018	134800	8132380	1886	1886	1886	1886	0
457	20241018	134700	8132380	1886	1886	1886	1886	0
458	20241018	134600	8132380	1886	1889	1889	1886	175
459	20241018	134500	7802231	1890	1890	1890	1890	4
460	20241018	134400	7794671	1891	1891	1891	1891	0
461	20241018	134300	7794671	1891	1891	1891	1891	0
462	20241018	134200	7794671	1891	1891	1891	1891	0
463	20241018	134100	7794671	1891	1891	1891	1891	0
464	20241018	134000	7794671	1891	1891	1891	1891	0
465	20241018	133900	7794671	1891	1891	1891	1891	0
466	20241018	133800	7794671	1891	1890	1891	1890	4
467	20241018	133700	7787109	1889	1889	1889	1889	1
468	20241018	133600	7785220	1888	1888	1888	1888	4
469	20241018	133500	7777668	1889	1889	1889	1889	0
470	20241018	133400	7777668	1889	1889	1889	1889	0
471	20241018	133300	7777668	1889	1889	1889	1889	0
472	20241018	133200	7777668	1889	1889	1889	1889	0
473	20241018	133100	7777668	1889	1888	1889	1888	8
474	20241018	133000	7762560	1888	1888	1888	1888	0
475	20241018	132900	7762560	1888	1888	1888	1888	5
476	20241018	132800	7753120	1890	1890	1890	1890	0
477	20241018	132700	7753120	1890	1890	1890	1890	0
478	20241018	132600	7753120	1890	1890	1890	1890	0
479	20241018	132500	7753120	1890	1890	1890	1890	0
480	20241018	132400	7753120	1890	1889	1890	1889	4
481	20241018	132300	7745561	1889	1889	1889	1889	0
482	20241018	132200	7745561	1889	1889	1889	1889	0
483	20241018	132100	7745561	1889	1889	1889	1889	0
484	20241018	132000	7745561	1889	1889	1889	1889	0
485	20241018	131900	7745561	1889	1889	1889	1889	0
486	20241018	131800	7745561	1889	1889	1889	1889	0
487	20241018	131700	7745561	1889	1889	1889	1889	4
488	20241018	131600	7738005	1886	1886	1886	1886	0
489	20241018	131500	7738005	1886	1886	1886	1886	0
490	20241018	131400	7738005	1886	1887	1887	1886	150
491	20241018	131300	7455101	1891	1891	1891	1891	0
492	20241018	131200	7455101	1891	1891	1891	1891	0
493	20241018	131100	7455101	1891	1891	1891	1891	0
494	20241018	131000	7455101	1891	1891	1891	1891	4
495	20241018	130900	7447537	1893	1893	1893	1893	0
496	20241018	130800	7447537	1893	1893	1893	1893	0
497	20241018	130700	7447537	1893	1893	1893	1893	0
498	20241018	130600	7447537	1893	1893	1893	1893	0
499	20241018	130500	7447537	1893	1893	1893	1893	0
500	20241018	130400	7447537	1893	1893	1893	1893	0
501	20241018	130300	7447537	1893	1893	1893	1893	4
502	20241018	130200	7439965	1890	1890	1890	1890	0
503	20241018	130100	7439965	1890	1890	1890	1890	0
504	20241018	130000	7439965	1890	1890	1890	1890	0
505	20241018	125900	7439965	1890	1890	1890	1890	0
506	20241018	125800	7439965	1890	1890	1890	1890	0
507	20241018	125700	7439965	1890	1890	1890	1890	0
508	20241018	125600	7439965	1890	1890	1890	1890	4
509	20241018	125500	7432405	1890	1890	1890	1890	0
510	20241018	125400	7432405	1890	1890	1890	1890	0
511	20241018	125300	7432405	1890	1890	1890	1890	0
512	20241018	125200	7432405	1890	1890	1890	1890	0
513	20241018	125100	7432405	1890	1890	1890	1890	0
514	20241018	125000	7432405	1890	1890	1890	1890	0
515	20241018	124900	7432405	1890	1890	1890	1890	4
516	20241018	124800	7424845	1886	1886	1886	1886	0
517	20241018	124700	7424845	1886	1886	1886	1886	363
518	20241018	124600	6740227	1885	1885	1885	1885	4
519	20241018	124500	6732687	1886	1886	1886	1886	50
520	20241018	124400	6638387	1886	1886	1886	1886	0
521	20241018	124300	6638387	1886	1886	1886	1886	28
522	20241018	124200	6585579	1891	1891	1891	1891	0
523	20241018	124100	6585579	1891	1891	1891	1891	0
524	20241018	124000	6585579	1891	1891	1891	1891	0
525	20241018	123900	6585579	1891	1891	1891	1891	0
526	20241018	123800	6585579	1891	1891	1891	1891	1
527	20241018	123700	6583688	1894	1894	1894	1894	0
528	20241018	123600	6583688	1894	1894	1894	1894	0
529	20241018	123500	6583688	1894	1894	1894	1894	0
530	20241018	123400	6583688	1894	1894	1894	1894	0
531	20241018	123300	6583688	1894	1894	1894	1894	0
532	20241018	123200	6583688	1894	1894	1894	1894	0
533	20241018	123100	6583688	1894	1894	1894	1894	0
534	20241018	123000	6583688	1894	1894	1894	1894	0
535	20241018	122900	6583688	1894	1894	1894	1894	0
536	20241018	122800	6583688	1894	1894	1894	1894	0
537	20241018	122700	6583688	1894	1894	1894	1894	0
538	20241018	122600	6583688	1894	1894	1894	1894	0
539	20241018	122500	6583688	1894	1894	1894	1894	0
540	20241018	122400	6583688	1894	1894	1894	1894	0
541	20241018	122300	6583688	1894	1892	1894	1892	35
542	20241018	122200	6517418	1894	1894	1894	1894	0
543	20241018	122100	6517418	1894	1894	1894	1894	0
544	20241018	122000	6517418	1894	1894	1894	1894	0
545	20241018	121900	6517418	1894	1894	1894	1894	0
546	20241018	121800	6517418	1894	1894	1894	1894	0
547	20241018	121700	6517418	1894	1894	1894	1894	0
548	20241018	121600	6517418	1894	1894	1894	1894	0
549	20241018	121500	6517418	1894	1894	1894	1894	0
550	20241018	121400	6517418	1894	1894	1894	1894	0
551	20241018	121300	6517418	1894	1894	1894	1894	0
552	20241018	121200	6517418	1894	1894	1894	1894	0
553	20241018	121100	6517418	1894	1894	1894	1894	0
554	20241018	121000	6517418	1894	1894	1894	1894	0
555	20241018	120900	6517418	1894	1894	1894	1894	0
556	20241018	120800	6517418	1894	1894	1894	1894	0
557	20241018	120700	6517418	1894	1894	1894	1894	0
558	20241018	120600	6517418	1894	1894	1894	1894	0
559	20241018	120500	6517418	1894	1894	1894	1894	0
560	20241018	120400	6517418	1894	1894	1894	1894	0
561	20241018	120300	6517418	1894	1892	1894	1892	10
562	20241018	120200	6498488	1893	1893	1893	1893	1
563	20241018	120100	6496595	1894	1894	1894	1894	0
564	20241018	120000	6496595	1894	1894	1894	1894	0
565	20241018	115900	6496595	1894	1894	1894	1894	0
566	20241018	115800	6496595	1894	1894	1894	1894	0
567	20241018	115700	6496595	1894	1893	1894	1893	5
568	20241018	115600	6487129	1886	1886	1886	1886	0
569	20241018	115500	6487129	1886	1886	1886	1886	0
570	20241018	115400	6487129	1886	1886	1886	1886	0
571	20241018	115300	6487129	1886	1886	1886	1886	9
572	20241018	115200	6470155	1894	1894	1894	1894	0
573	20241018	115100	6470155	1894	1894	1894	1894	0
574	20241018	115000	6470155	1894	1894	1894	1894	0
575	20241018	114900	6470155	1894	1888	1894	1888	58
576	20241018	114800	6360426	1884	1884	1884	1884	0
577	20241018	114700	6360426	1884	1884	1884	1884	0
578	20241018	114600	6360426	1884	1884	1884	1884	0
579	20241018	114500	6360426	1884	1884	1884	1884	0
580	20241018	114400	6360426	1884	1884	1884	1884	0
581	20241018	114300	6360426	1884	1884	1884	1884	0
582	20241018	114200	6360426	1884	1884	1884	1884	0
583	20241018	114100	6360426	1884	1884	1884	1884	0
584	20241018	114000	6360426	1884	1884	1884	1884	0
585	20241018	113900	6360426	1884	1884	1884	1884	0
586	20241018	113800	6360426	1884	1884	1884	1884	0
587	20241018	113700	6360426	1884	1884	1884	1884	0
588	20241018	113600	6360426	1884	1884	1884	1884	0
589	20241018	113500	6360426	1884	1884	1884	1884	0
590	20241018	113400	6360426	1884	1884	1884	1884	0
591	20241018	113300	6360426	1884	1884	1884	1884	0
592	20241018	113200	6360426	1884	1884	1884	1884	0
593	20241018	113100	6360426	1884	1884	1884	1884	0
594	20241018	113000	6360426	1884	1884	1884	1884	20
595	20241018	112900	6322746	1884	1884	1884	1884	0
596	20241018	112800	6322746	1884	1884	1884	1884	0
597	20241018	112700	6322746	1884	1884	1884	1884	0
598	20241018	112600	6322746	1884	1884	1884	1884	0
599	20241018	112500	6322746	1884	1884	1884	1884	0
600	20241018	112400	6322746	1884	1884	1884	1884	0
601	20241018	112300	6322746	1884	1884	1884	1884	0
602	20241018	112200	6322746	1884	1884	1884	1884	0
603	20241018	112100	6322746	1884	1884	1884	1884	10
604	20241018	112000	6303906	1884	1884	1884	1884	0
605	20241018	111900	6303906	1884	1884	1884	1884	20
606	20241018	111800	6266226	1892	1892	1892	1892	0
607	20241018	111700	6266226	1892	1892	1892	1892	0
608	20241018	111600	6266226	1892	1890	1892	1890	13
609	20241018	111500	6241645	1884	1884	1884	1884	0
610	20241018	111400	6241645	1884	1884	1884	1884	0
611	20241018	111300	6241645	1884	1884	1884	1884	0
612	20241018	111200	6241645	1884	1884	1884	1884	0
613	20241018	111100	6241645	1884	1884	1884	1884	0
614	20241018	111000	6241645	1884	1884	1884	1884	500
615	20241018	110900	5299645	1885	1885	1885	1885	154
616	20241018	110800	5009355	1888	1888	1888	1888	5
617	20241018	110700	4999915	1889	1889	1889	1889	0
618	20241018	110600	4999915	1889	1889	1889	1889	3
619	20241018	110500	4994248	1889	1890	1890	1889	137
620	20241018	110400	4735407	1890	1890	1890	1890	0
621	20241018	110300	4735407	1890	1891	1891	1890	54
622	20241018	110200	4633299	1892	1892	1892	1892	0
623	20241018	110100	4633299	1892	1892	1892	1892	0
624	20241018	110000	4633299	1892	1892	1892	1892	0
625	20241018	105900	4633299	1892	1892	1892	1892	4
626	20241018	105800	4625731	1891	1891	1891	1891	0
627	20241018	105700	4625731	1891	1891	1891	1891	0
628	20241018	105600	4625731	1891	1891	1891	1891	0
629	20241018	105500	4625731	1891	1891	1891	1891	0
630	20241018	105400	4625731	1891	1891	1891	1891	0
631	20241018	105300	4625731	1891	1891	1891	1891	8
632	20241018	105200	4610603	1890	1890	1890	1890	1
633	20241018	105100	4608713	1893	1893	1893	1893	0
634	20241018	105000	4608713	1893	1893	1893	1893	0
635	20241018	104900	4608713	1893	1893	1893	1893	0
636	20241018	104800	4608713	1893	1893	1893	1893	0
637	20241018	104700	4608713	1893	1893	1893	1893	0
638	20241018	104600	4608713	1893	1893	1893	1893	0
639	20241018	104500	4608713	1893	1893	1893	1893	0
640	20241018	104400	4608713	1893	1893	1893	1893	0
641	20241018	104300	4608713	1893	1893	1893	1893	0
642	20241018	104200	4608713	1893	1893	1893	1893	0
643	20241018	104100	4608713	1893	1893	1893	1893	0
644	20241018	104000	4608713	1893	1893	1893	1893	0
645	20241018	103900	4608713	1893	1893	1893	1893	30
646	20241018	103800	4551923	1893	1893	1893	1893	0
647	20241018	103700	4551923	1893	1892	1893	1892	8
648	20241018	103600	4536783	1893	1893	1893	1893	0
649	20241018	103500	4536783	1893	1893	1893	1893	0
650	20241018	103400	4536783	1893	1893	1893	1893	0
651	20241018	103300	4536783	1893	1893	1893	1893	0
652	20241018	103200	4536783	1893	1893	1893	1893	0
653	20241018	103100	4536783	1893	1889	1893	1889	8
654	20241018	103000	4521661	1890	1890	1890	1890	1
655	20241018	102900	4519771	1894	1894	1894	1894	0
656	20241018	102800	4519771	1894	1894	1894	1894	0
657	20241018	102700	4519771	1894	1894	1894	1894	0
658	20241018	102600	4519771	1894	1894	1894	1894	49
659	20241018	102500	4426965	1895	1894	1895	1894	42
660	20241018	102400	4347416	1895	1895	1895	1895	0
661	20241018	102300	4347416	1895	1895	1895	1895	0
662	20241018	102200	4347416	1895	1895	1895	1895	0
663	20241018	102100	4347416	1895	1895	1895	1895	0
664	20241018	102000	4347416	1895	1895	1895	1895	0
665	20241018	101900	4347416	1895	1895	1895	1895	0
666	20241018	101800	4347416	1895	1895	1895	1895	0
667	20241018	101700	4347416	1895	1895	1895	1895	0
668	20241018	101600	4347416	1895	1895	1895	1895	0
669	20241018	101500	4347416	1895	1895	1895	1895	0
670	20241018	101400	4347416	1895	1895	1895	1895	0
671	20241018	101300	4347416	1895	1895	1895	1895	1
672	20241018	101200	4345521	1894	1894	1894	1894	0
673	20241018	101100	4345521	1894	1894	1894	1894	27
674	20241018	101000	4294383	1894	1894	1894	1894	0
675	20241018	100900	4294383	1894	1894	1894	1894	0
676	20241018	100800	4294383	1894	1894	1894	1894	0
677	20241018	100700	4294383	1894	1894	1894	1894	88
678	20241018	100600	4127711	1895	1895	1895	1895	34
679	20241018	100500	4063281	1895	1895	1895	1895	1
680	20241018	100400	4061386	1894	1894	1894	1894	0
681	20241018	100300	4061386	1894	1890	1894	1890	487
682	20241018	100200	3140696	1890	1890	1890	1890	0
683	20241018	100100	3140696	1890	1890	1890	1890	0
684	20241018	100000	3140696	1890	1890	1890	1890	0
685	20241018	095900	3140696	1890	1890	1890	1890	0
686	20241018	095800	3140696	1890	1890	1890	1890	1
687	20241018	095700	3138806	1889	1889	1889	1889	0
688	20241018	095600	3138806	1889	1889	1889	1889	4
689	20241018	095500	3131250	1889	1888	1889	1888	15
690	20241018	095400	3102919	1889	1889	1889	1889	0
691	20241018	095300	3102919	1889	1889	1889	1889	0
692	20241018	095200	3102919	1889	1889	1889	1889	0
693	20241018	095100	3102919	1889	1889	1889	1889	0
694	20241018	095000	3102919	1889	1889	1889	1889	1
695	20241018	094900	3101030	1883	1883	1883	1883	0
696	20241018	094800	3101030	1883	1883	1883	1883	0
697	20241018	094700	3101030	1883	1883	1883	1883	0
698	20241018	094600	3101030	1883	1883	1883	1883	0
699	20241018	094500	3101030	1883	1883	1883	1883	0
700	20241018	094400	3101030	1883	1883	1883	1883	1
701	20241018	094300	3099147	1890	1890	1890	1890	1
702	20241018	094200	3097257	1883	1883	1883	1883	0
703	20241018	094100	3097257	1883	1883	1883	1883	0
704	20241018	094000	3097257	1883	1883	1883	1883	0
705	20241018	093900	3097257	1883	1883	1883	1883	0
706	20241018	093800	3097257	1883	1883	1883	1883	0
707	20241018	093700	3097257	1883	1883	1883	1883	0
708	20241018	093600	3097257	1883	1883	1883	1883	0
709	20241018	093500	3097257	1883	1883	1883	1883	0
710	20241018	093400	3097257	1883	1883	1883	1883	0
711	20241018	093300	3097257	1883	1883	1883	1883	100
712	20241018	093200	2908957	1883	1883	1883	1883	0
713	20241018	093100	2908957	1883	1883	1883	1883	0
714	20241018	093000	2908957	1883	1883	1883	1883	0
715	20241018	092900	2908957	1883	1883	1883	1883	0
716	20241018	092800	2908957	1883	1883	1883	1883	0
717	20241018	092700	2908957	1883	1883	1883	1883	0
718	20241018	092600	2908957	1883	1883	1883	1883	0
719	20241018	092500	2908957	1883	1883	1883	1883	0
720	20241018	092400	2908957	1883	1883	1883	1883	0
721	20241018	092300	2908957	1883	1883	1883	1883	15
722	20241018	092200	2880712	1890	1891	1891	1890	20
723	20241018	092100	2842902	1894	1894	1894	1894	0
724	20241018	092000	2842902	1894	1894	1894	1894	0
725	20241018	091900	2842902	1894	1894	1894	1894	0
726	20241018	091800	2842902	1894	1894	1894	1894	1300
727	20241018	091700	380702	1894	1894	1894	1894	0
728	20241018	091600	380702	1894	1894	1894	1894	0
729	20241018	091500	380702	1894	1894	1894	1894	0
730	20241018	091400	380702	1894	1894	1894	1894	0
731	20241018	091300	380702	1894	1894	1894	1894	9
732	20241018	091200	363656	1882	1882	1882	1882	1
733	20241018	091100	361774	1894	1894	1894	1894	0
734	20241018	091000	361774	1894	1894	1894	1894	0
735	20241018	090900	361774	1894	1894	1894	1894	0
736	20241018	090800	361774	1894	1894	1894	1894	0
737	20241018	090700	361774	1894	1894	1894	1894	0
738	20241018	090600	361774	1894	1894	1894	1894	0
739	20241018	090500	361774	1894	1894	1894	1894	0
740	20241018	090400	361774	1894	1894	1894	1894	0
741	20241018	090300	361774	1894	1894	1894	1894	0
742	20241018	090200	361774	1894	1894	1894	1894	171
743	20241018	090100	37900	1895	1895	1895	1895	0
744	20241018	090000	37900	1895	1895	1895	1895	20