KissMeData/344860/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	212300	20326500	1851	1851	1851	1851	176
3	20241022	212200	20326500	1851	1851	1851	1851	0
4	20241022	212100	20326500	1851	1851	1851	1851	0
5	20241022	212000	20326500	1851	1851	1851	1851	0
6	20241022	211900	20326500	1851	1851	1851	1851	0
7	20241022	211800	20326500	1851	1851	1851	1851	0
8	20241022	211700	20326500	1851	1851	1851	1851	0
9	20241022	211600	20326500	1851	1851	1851	1851	0
10	20241022	211500	20326500	1851	1851	1851	1851	0
11	20241022	211400	20326500	1851	1851	1851	1851	0
12	20241022	211300	20326500	1851	1851	1851	1851	0
13	20241022	211200	20326500	1851	1851	1851	1851	0
14	20241022	211100	20326500	1851	1851	1851	1851	0
15	20241022	211000	20326500	1851	1851	1851	1851	0
16	20241022	210900	20326500	1851	1851	1851	1851	0
17	20241022	210800	20326500	1851	1851	1851	1851	0
18	20241022	210700	20326500	1851	1851	1851	1851	0
19	20241022	210600	20326500	1851	1851	1851	1851	0
20	20241022	210500	20326500	1851	1851	1851	1851	0
21	20241022	210400	20326500	1851	1851	1851	1851	0
22	20241022	210300	20326500	1851	1851	1851	1851	0
23	20241022	210200	20326500	1851	1851	1851	1851	0
24	20241022	210100	20326500	1851	1851	1851	1851	0
25	20241022	210000	20326500	1851	1851	1851	1851	0
26	20241022	205900	20326500	1851	1851	1851	1851	0
27	20241022	205800	20326500	1851	1851	1851	1851	0
28	20241022	205700	20326500	1851	1851	1851	1851	0
29	20241022	205600	20326500	1851	1851	1851	1851	0
30	20241022	205500	20326500	1851	1851	1851	1851	0
31	20241022	205400	20326500	1851	1851	1851	1851	0
32	20241022	205300	20326500	1851	1851	1851	1851	176
33	20241022	205200	20326500	1851	1851	1851	1851	0
34	20241022	205100	20326500	1851	1851	1851	1851	0
35	20241022	205000	20326500	1851	1851	1851	1851	0
36	20241022	204900	20326500	1851	1851	1851	1851	0
37	20241022	204800	20326500	1851	1851	1851	1851	0
38	20241022	204700	20326500	1851	1851	1851	1851	0
39	20241022	204600	20326500	1851	1851	1851	1851	0
40	20241022	204500	20326500	1851	1851	1851	1851	0
41	20241022	204400	20326500	1851	1851	1851	1851	0
42	20241022	204300	20326500	1851	1851	1851	1851	0
43	20241022	204200	20326500	1851	1851	1851	1851	0
44	20241022	204100	20326500	1851	1851	1851	1851	0
45	20241022	204000	20326500	1851	1851	1851	1851	0
46	20241022	203900	20326500	1851	1851	1851	1851	0
47	20241022	203800	20326500	1851	1851	1851	1851	0
48	20241022	203700	20326500	1851	1851	1851	1851	0
49	20241022	203600	20326500	1851	1851	1851	1851	0
50	20241022	203500	20326500	1851	1851	1851	1851	0
51	20241022	203400	20326500	1851	1851	1851	1851	0
52	20241022	203300	20326500	1851	1851	1851	1851	0
53	20241022	203200	20326500	1851	1851	1851	1851	0
54	20241022	203100	20326500	1851	1851	1851	1851	0
55	20241022	203000	20326500	1851	1851	1851	1851	0
56	20241022	202900	20326500	1851	1851	1851	1851	0
57	20241022	202800	20326500	1851	1851	1851	1851	0
58	20241022	202700	20326500	1851	1851	1851	1851	0
59	20241022	202600	20326500	1851	1851	1851	1851	0
60	20241022	202500	20326500	1851	1851	1851	1851	0
61	20241022	202400	20326500	1851	1851	1851	1851	0
62	20241022	202300	20326500	1851	1851	1851	1851	176
63	20241022	202200	20326500	1851	1851	1851	1851	0
64	20241022	202100	20326500	1851	1851	1851	1851	0
65	20241022	202000	20326500	1851	1851	1851	1851	0
66	20241022	201900	20326500	1851	1851	1851	1851	0
67	20241022	201800	20326500	1851	1851	1851	1851	0
68	20241022	201700	20326500	1851	1851	1851	1851	0
69	20241022	201600	20326500	1851	1851	1851	1851	0
70	20241022	201500	20326500	1851	1851	1851	1851	0
71	20241022	201400	20326500	1851	1851	1851	1851	0
72	20241022	201300	20326500	1851	1851	1851	1851	0
73	20241022	201200	20326500	1851	1851	1851	1851	0
74	20241022	201100	20326500	1851	1851	1851	1851	0
75	20241022	201000	20326500	1851	1851	1851	1851	0
76	20241022	200900	20326500	1851	1851	1851	1851	0
77	20241022	200800	20326500	1851	1851	1851	1851	0
78	20241022	200700	20326500	1851	1851	1851	1851	0
79	20241022	200600	20326500	1851	1851	1851	1851	0
80	20241022	200500	20326500	1851	1851	1851	1851	0
81	20241022	200400	20326500	1851	1851	1851	1851	0
82	20241022	200300	20326500	1851	1851	1851	1851	0
83	20241022	200200	20326500	1851	1851	1851	1851	0
84	20241022	200100	20326500	1851	1851	1851	1851	0
85	20241022	200000	20326500	1851	1851	1851	1851	0
86	20241022	195900	20326500	1851	1851	1851	1851	0
87	20241022	195800	20326500	1851	1851	1851	1851	0
88	20241022	195700	20326500	1851	1851	1851	1851	0
89	20241022	195600	20326500	1851	1851	1851	1851	0
90	20241022	195500	20326500	1851	1851	1851	1851	0
91	20241022	195400	20326500	1851	1851	1851	1851	0
92	20241022	195300	20326500	1851	1851	1851	1851	176
93	20241022	195200	20326500	1851	1851	1851	1851	0
94	20241022	195100	20326500	1851	1851	1851	1851	0
95	20241022	195000	20326500	1851	1851	1851	1851	0
96	20241022	194900	20326500	1851	1851	1851	1851	0
97	20241022	194800	20326500	1851	1851	1851	1851	0
98	20241022	194700	20326500	1851	1851	1851	1851	0
99	20241022	194600	20326500	1851	1851	1851	1851	0
100	20241022	194500	20326500	1851	1851	1851	1851	0
101	20241022	194400	20326500	1851	1851	1851	1851	0
102	20241022	194300	20326500	1851	1851	1851	1851	0
103	20241022	194200	20326500	1851	1851	1851	1851	0
104	20241022	194100	20326500	1851	1851	1851	1851	0
105	20241022	194000	20326500	1851	1851	1851	1851	0
106	20241022	193900	20326500	1851	1851	1851	1851	0
107	20241022	193800	20326500	1851	1851	1851	1851	0
108	20241022	193700	20326500	1851	1851	1851	1851	0
109	20241022	193600	20326500	1851	1851	1851	1851	0
110	20241022	193500	20326500	1851	1851	1851	1851	0
111	20241022	193400	20326500	1851	1851	1851	1851	0
112	20241022	193300	20326500	1851	1851	1851	1851	0
113	20241022	193200	20326500	1851	1851	1851	1851	0
114	20241022	193100	20326500	1851	1851	1851	1851	0
115	20241022	193000	20326500	1851	1851	1851	1851	0
116	20241022	192900	20326500	1851	1851	1851	1851	0
117	20241022	192800	20326500	1851	1851	1851	1851	0
118	20241022	192700	20326500	1851	1851	1851	1851	0
119	20241022	192600	20326500	1851	1851	1851	1851	0
120	20241022	192500	20326500	1851	1851	1851	1851	0
121	20241022	192400	20326500	1851	1851	1851	1851	0
122	20241022	192300	20326500	1851	1851	1851	1851	176
123	20241022	192200	20326500	1851	1851	1851	1851	0
124	20241022	192100	20326500	1851	1851	1851	1851	0
125	20241022	192000	20326500	1851	1851	1851	1851	0
126	20241022	191900	20326500	1851	1851	1851	1851	0
127	20241022	191800	20326500	1851	1851	1851	1851	0
128	20241022	191700	20326500	1851	1851	1851	1851	0
129	20241022	191600	20326500	1851	1851	1851	1851	0
130	20241022	191500	20326500	1851	1851	1851	1851	0
131	20241022	191400	20326500	1851	1851	1851	1851	0
132	20241022	191300	20326500	1851	1851	1851	1851	0
133	20241022	191200	20326500	1851	1851	1851	1851	0
134	20241022	191100	20326500	1851	1851	1851	1851	0
135	20241022	191000	20326500	1851	1851	1851	1851	0
136	20241022	190900	20326500	1851	1851	1851	1851	0
137	20241022	190800	20326500	1851	1851	1851	1851	0
138	20241022	190700	20326500	1851	1851	1851	1851	0
139	20241022	190600	20326500	1851	1851	1851	1851	0
140	20241022	190500	20326500	1851	1851	1851	1851	0
141	20241022	190400	20326500	1851	1851	1851	1851	0
142	20241022	190300	20326500	1851	1851	1851	1851	0
143	20241022	190200	20326500	1851	1851	1851	1851	0
144	20241022	190100	20326500	1851	1851	1851	1851	0
145	20241022	190000	20326500	1851	1851	1851	1851	0
146	20241022	185900	20326500	1851	1851	1851	1851	0
147	20241022	185800	20326500	1851	1851	1851	1851	0
148	20241022	185700	20326500	1851	1851	1851	1851	0
149	20241022	185600	20326500	1851	1851	1851	1851	0
150	20241022	185500	20326500	1851	1851	1851	1851	0
151	20241022	185400	20326500	1851	1851	1851	1851	0
152	20241022	185300	20326500	1851	1851	1851	1851	176
153	20241022	185200	20326500	1851	1851	1851	1851	0
154	20241022	185100	20326500	1851	1851	1851	1851	0
155	20241022	185000	20326500	1851	1851	1851	1851	0
156	20241022	184900	20326500	1851	1851	1851	1851	0
157	20241022	184800	20326500	1851	1851	1851	1851	0
158	20241022	184700	20326500	1851	1851	1851	1851	0
159	20241022	184600	20326500	1851	1851	1851	1851	0
160	20241022	184500	20326500	1851	1851	1851	1851	0
161	20241022	184400	20326500	1851	1851	1851	1851	0
162	20241022	184300	20326500	1851	1851	1851	1851	0
163	20241022	184200	20326500	1851	1851	1851	1851	0
164	20241022	184100	20326500	1851	1851	1851	1851	0
165	20241022	184000	20326500	1851	1851	1851	1851	0
166	20241022	183900	20326500	1851	1851	1851	1851	0
167	20241022	183800	20326500	1851	1851	1851	1851	0
168	20241022	183700	20326500	1851	1851	1851	1851	0
169	20241022	183600	20326500	1851	1851	1851	1851	0
170	20241022	183500	20326500	1851	1851	1851	1851	0
171	20241022	183400	20326500	1851	1851	1851	1851	0
172	20241022	183300	20326500	1851	1851	1851	1851	0
173	20241022	183200	20326500	1851	1851	1851	1851	0
174	20241022	183100	20326500	1851	1851	1851	1851	0
175	20241022	183000	20326500	1851	1851	1851	1851	0
176	20241022	182900	20326500	1851	1851	1851	1851	0
177	20241022	182800	20326500	1851	1851	1851	1851	0
178	20241022	182700	20326500	1851	1851	1851	1851	0
179	20241022	182600	20326500	1851	1851	1851	1851	0
180	20241022	182500	20326500	1851	1851	1851	1851	0
181	20241022	182400	20326500	1851	1851	1851	1851	0
182	20241022	182300	20326500	1851	1851	1851	1851	176
183	20241022	182200	20326500	1851	1851	1851	1851	0
184	20241022	182100	20326500	1851	1851	1851	1851	0
185	20241022	182000	20326500	1851	1851	1851	1851	0
186	20241022	181900	20326500	1851	1851	1851	1851	0
187	20241022	181800	20326500	1851	1851	1851	1851	0
188	20241022	181700	20326500	1851	1851	1851	1851	0
189	20241022	181600	20326500	1851	1851	1851	1851	0
190	20241022	181500	20326500	1851	1851	1851	1851	0
191	20241022	181400	20326500	1851	1851	1851	1851	0
192	20241022	181300	20326500	1851	1851	1851	1851	0
193	20241022	181200	20326500	1851	1851	1851	1851	0
194	20241022	181100	20326500	1851	1851	1851	1851	0
195	20241022	181000	20326500	1851	1851	1851	1851	0
196	20241022	180900	20326500	1851	1851	1851	1851	0
197	20241022	180800	20326500	1851	1851	1851	1851	0
198	20241022	180700	20326500	1851	1851	1851	1851	0
199	20241022	180600	20326500	1851	1851	1851	1851	0
200	20241022	180500	20326500	1851	1851	1851	1851	0
201	20241022	180400	20326500	1851	1851	1851	1851	0
202	20241022	180300	20326500	1851	1851	1851	1851	0
203	20241022	180200	20326500	1851	1851	1851	1851	0
204	20241022	180100	20326500	1851	1851	1851	1851	0
205	20241022	180000	20326500	1851	1851	1851	1851	0
206	20241022	175900	20326500	1851	1851	1851	1851	0
207	20241022	175800	20326500	1851	1851	1851	1851	0
208	20241022	175700	20326500	1851	1851	1851	1851	0
209	20241022	175600	20326500	1851	1851	1851	1851	0
210	20241022	175500	20326500	1851	1851	1851	1851	0
211	20241022	175400	20326500	1851	1851	1851	1851	0
212	20241022	175300	20326500	1851	1851	1851	1851	176
213	20241022	175200	20326500	1851	1851	1851	1851	0
214	20241022	175100	20326500	1851	1851	1851	1851	0
215	20241022	175000	20326500	1851	1851	1851	1851	0
216	20241022	174900	20326500	1851	1851	1851	1851	0
217	20241022	174800	20326500	1851	1851	1851	1851	0
218	20241022	174700	20326500	1851	1851	1851	1851	0
219	20241022	174600	20326500	1851	1851	1851	1851	0
220	20241022	174500	20326500	1851	1851	1851	1851	0
221	20241022	174400	20326500	1851	1851	1851	1851	0
222	20241022	174300	20326500	1851	1851	1851	1851	0
223	20241022	174200	20326500	1851	1851	1851	1851	0
224	20241022	174100	20326500	1851	1851	1851	1851	0
225	20241022	174000	20326500	1851	1851	1851	1851	0
226	20241022	173900	20326500	1851	1851	1851	1851	0
227	20241022	173800	20326500	1851	1851	1851	1851	0
228	20241022	173700	20326500	1851	1851	1851	1851	0
229	20241022	173600	20326500	1851	1851	1851	1851	0
230	20241022	173500	20326500	1851	1851	1851	1851	0
231	20241022	173400	20326500	1851	1851	1851	1851	0
232	20241022	173300	20326500	1851	1851	1851	1851	0
233	20241022	173200	20326500	1851	1851	1851	1851	0
234	20241022	173100	20326500	1851	1851	1851	1851	0
235	20241022	173000	20326500	1851	1851	1851	1851	0
236	20241022	172900	20326500	1851	1851	1851	1851	0
237	20241022	172800	20326500	1851	1851	1851	1851	0
238	20241022	172700	20326500	1851	1851	1851	1851	0
239	20241022	172600	20326500	1851	1851	1851	1851	0
240	20241022	172500	20326500	1851	1851	1851	1851	0
241	20241022	172400	20326500	1851	1851	1851	1851	0
242	20241022	172300	20326500	1851	1851	1851	1851	176
243	20241022	172200	20326500	1851	1851	1851	1851	0
244	20241022	172100	20326500	1851	1851	1851	1851	0
245	20241022	172000	20326500	1851	1851	1851	1851	0
246	20241022	171900	20326500	1851	1851	1851	1851	0
247	20241022	171800	20326500	1851	1851	1851	1851	0
248	20241022	171700	20326500	1851	1851	1851	1851	0
249	20241022	171600	20326500	1851	1851	1851	1851	0
250	20241022	171500	20326500	1851	1851	1851	1851	0
251	20241022	171400	20326500	1851	1851	1851	1851	0
252	20241022	171300	20326500	1851	1851	1851	1851	0
253	20241022	171200	20326500	1851	1851	1851	1851	0
254	20241022	171100	20326500	1851	1851	1851	1851	0
255	20241022	171000	20326500	1851	1851	1851	1851	0
256	20241022	170900	20326500	1851	1851	1851	1851	0
257	20241022	170800	20326500	1851	1851	1851	1851	0
258	20241022	170700	20326500	1851	1851	1851	1851	0
259	20241022	170600	20326500	1851	1851	1851	1851	0
260	20241022	170500	20326500	1851	1851	1851	1851	0
261	20241022	170400	20326500	1851	1851	1851	1851	0
262	20241022	170300	20326500	1851	1851	1851	1851	0
263	20241022	170200	20326500	1851	1851	1851	1851	0
264	20241022	170100	20326500	1851	1851	1851	1851	0
265	20241022	170000	20326500	1851	1851	1851	1851	0
266	20241022	165900	20326500	1851	1851	1851	1851	0
267	20241022	165800	20326500	1851	1851	1851	1851	0
268	20241022	165700	20326500	1851	1851	1851	1851	0
269	20241022	165600	20326500	1851	1851	1851	1851	0
270	20241022	165500	20326500	1851	1851	1851	1851	0
271	20241022	165400	20326500	1851	1851	1851	1851	0
272	20241022	165300	20326500	1851	1851	1851	1851	176
273	20241022	165200	20326500	1851	1851	1851	1851	0
274	20241022	165100	20326500	1851	1851	1851	1851	0
275	20241022	165000	20326500	1851	1851	1851	1851	0
276	20241022	164900	20326500	1851	1851	1851	1851	0
277	20241022	164800	20326500	1851	1851	1851	1851	0
278	20241022	164700	20326500	1851	1851	1851	1851	0
279	20241022	164600	20326500	1851	1851	1851	1851	0
280	20241022	164500	20326500	1851	1851	1851	1851	0
281	20241022	164400	20326500	1851	1851	1851	1851	0
282	20241022	164300	20326500	1851	1851	1851	1851	0
283	20241022	164200	20326500	1851	1851	1851	1851	0
284	20241022	164100	20326500	1851	1851	1851	1851	0
285	20241022	164000	20326500	1851	1851	1851	1851	0
286	20241022	163900	20326500	1851	1851	1851	1851	0
287	20241022	163800	20326500	1851	1851	1851	1851	0
288	20241022	163700	20326500	1851	1851	1851	1851	0
289	20241022	163600	20326500	1851	1851	1851	1851	0
290	20241022	163500	20326500	1851	1851	1851	1851	0
291	20241022	163400	20326500	1851	1851	1851	1851	0
292	20241022	163300	20326500	1851	1851	1851	1851	0
293	20241022	163200	20326500	1851	1851	1851	1851	0
294	20241022	163100	20326500	1851	1851	1851	1851	0
295	20241022	163000	20326500	1851	1851	1851	1851	0
296	20241022	162900	20326500	1851	1851	1851	1851	0
297	20241022	162800	20326500	1851	1851	1851	1851	0
298	20241022	162700	20326500	1851	1851	1851	1851	0
299	20241022	162600	20326500	1851	1851	1851	1851	0
300	20241022	162500	20326500	1851	1851	1851	1851	0
301	20241022	162400	20326500	1851	1851	1851	1851	0
302	20241022	162300	20326500	1851	1851	1851	1851	176
303	20241022	162200	20326500	1851	1851	1851	1851	0
304	20241022	162100	20326500	1851	1851	1851	1851	0
305	20241022	162000	20326500	1851	1851	1851	1851	0
306	20241022	161900	20326500	1851	1851	1851	1851	0
307	20241022	161800	20326500	1851	1851	1851	1851	0
308	20241022	161700	20326500	1851	1851	1851	1851	0
309	20241022	161600	20326500	1851	1851	1851	1851	0
310	20241022	161500	20326500	1851	1851	1851	1851	0
311	20241022	161400	20326500	1851	1851	1851	1851	0
312	20241022	161300	20326500	1851	1851	1851	1851	0
313	20241022	161200	20326500	1851	1851	1851	1851	0
314	20241022	161100	20326500	1851	1851	1851	1851	0
315	20241022	161000	20326500	1851	1851	1851	1851	0
316	20241022	160900	20326500	1851	1851	1851	1851	0
317	20241022	160800	20326500	1851	1851	1851	1851	0
318	20241022	160700	20326500	1851	1851	1851	1851	0
319	20241022	160600	20326500	1851	1851	1851	1851	0
320	20241022	160500	20326500	1851	1851	1851	1851	0
321	20241022	160400	20326500	1851	1851	1851	1851	0
322	20241022	160300	20326500	1851	1851	1851	1851	0
323	20241022	160200	20326500	1851	1851	1851	1851	0
324	20241022	160100	20326500	1851	1851	1851	1851	0
325	20241022	160000	20326500	1851	1851	1851	1851	0
326	20241022	155900	20326500	1851	1851	1851	1851	0
327	20241022	155800	20326500	1851	1851	1851	1851	0
328	20241022	155700	20326500	1851	1851	1851	1851	0
329	20241022	155600	20326500	1851	1851	1851	1851	0
330	20241022	155500	20326500	1851	1851	1851	1851	0
331	20241022	155400	20326500	1851	1851	1851	1851	0
332	20241022	155300	20326500	1851	1851	1851	1851	176
333	20241022	155200	20326500	1851	1851	1851	1851	0
334	20241022	155100	20326500	1851	1851	1851	1851	0
335	20241022	155000	20326500	1851	1851	1851	1851	0
336	20241022	154900	20326500	1851	1851	1851	1851	0
337	20241022	154800	20326500	1851	1851	1851	1851	0
338	20241022	154700	20326500	1851	1851	1851	1851	0
339	20241022	154600	20326500	1851	1851	1851	1851	0
340	20241022	154500	20326500	1851	1851	1851	1851	0
341	20241022	154400	20326500	1851	1851	1851	1851	0
342	20241022	154300	20326500	1851	1851	1851	1851	0
343	20241022	154200	20326500	1851	1851	1851	1851	0
344	20241022	154100	20326500	1851	1851	1851	1851	0
345	20241022	154000	20326500	1851	1851	1851	1851	0
346	20241022	153900	20326500	1851	1851	1851	1851	0
347	20241022	153800	20326500	1851	1851	1851	1851	0
348	20241022	153700	20326500	1851	1851	1851	1851	0
349	20241022	153600	20326500	1851	1851	1851	1851	0
350	20241022	153500	20326500	1851	1851	1851	1851	0
351	20241022	153400	20326500	1851	1851	1851	1851	0
352	20241022	153300	20326500	1851	1851	1851	1851	0
353	20241022	153200	20326500	1851	1851	1851	1851	0
354	20241022	153100	20326500	1851	1851	1851	1851	0
355	20241022	153000	20326500	1851	1851	1851	1851	176
356	20241022	152900	20000724	1851	1851	1851	1851	0
357	20241022	152800	20000724	1851	1851	1851	1851	0
358	20241022	152700	20000724	1851	1851	1851	1851	0
359	20241022	152600	20000724	1851	1851	1851	1851	0
360	20241022	152500	20000724	1851	1851	1851	1851	0
361	20241022	152400	20000724	1851	1851	1851	1851	0
362	20241022	152300	20000724	1851	1851	1851	1851	0
363	20241022	152200	20000724	1851	1851	1851	1851	0
364	20241022	152100	20000724	1851	1851	1851	1851	0
365	20241022	152000	20000724	1851	1851	1851	1851	0
366	20241022	151900	20000724	1851	1851	1851	1851	0
367	20241022	151800	20000724	1851	1851	1851	1851	0
368	20241022	151700	20000724	1851	1851	1851	1851	0
369	20241022	151600	20000724	1851	1851	1851	1851	0
370	20241022	151500	20000724	1851	1851	1851	1851	0
371	20241022	151400	20000724	1851	1851	1851	1851	0
372	20241022	151300	20000724	1851	1851	1851	1851	0
373	20241022	151200	20000724	1851	1851	1851	1851	0
374	20241022	151100	20000724	1851	1851	1851	1851	0
375	20241022	151000	20000724	1851	1851	1851	1851	0
376	20241022	150900	20000724	1851	1851	1851	1851	0
377	20241022	150800	20000724	1851	1851	1851	1851	0
378	20241022	150700	20000724	1851	1851	1851	1851	0
379	20241022	150600	20000724	1851	1851	1851	1851	0
380	20241022	150500	20000724	1851	1851	1851	1851	0
381	20241022	150400	20000724	1851	1851	1851	1851	0
382	20241022	150300	20000724	1851	1851	1851	1851	0
383	20241022	150200	20000724	1851	1851	1851	1851	0
384	20241022	150100	20000724	1851	1851	1851	1851	0
385	20241022	150000	20000724	1851	1851	1851	1851	0
386	20241022	145900	20000724	1851	1851	1851	1851	81
387	20241022	145800	19850793	1851	1851	1851	1851	8
388	20241022	145700	19835985	1851	1851	1851	1851	0
389	20241022	145600	19835985	1851	1851	1851	1851	303
390	20241022	145500	19275132	1851	1851	1851	1851	0
391	20241022	145400	19275132	1851	1851	1851	1851	0
392	20241022	145300	19275132	1851	1851	1851	1851	8
393	20241022	145200	19260324	1851	1851	1851	1851	0
394	20241022	145100	19260324	1851	1851	1851	1851	4
395	20241022	145000	19252920	1851	1851	1851	1851	4
396	20241022	144900	19245516	1850	1850	1850	1850	0
397	20241022	144800	19245516	1850	1850	1850	1850	170
398	20241022	144700	18931016	1854	1854	1854	1854	0
399	20241022	144600	18931016	1854	1854	1854	1854	0
400	20241022	144500	18931016	1854	1854	1854	1854	0
401	20241022	144400	18931016	1854	1854	1854	1854	0
402	20241022	144300	18931016	1854	1854	1854	1854	0
403	20241022	144200	18931016	1854	1854	1854	1854	0
404	20241022	144100	18931016	1854	1854	1854	1854	0
405	20241022	144000	18931016	1854	1854	1854	1854	0
406	20241022	143900	18931016	1854	1854	1854	1854	0
407	20241022	143800	18931016	1854	1854	1854	1854	0
408	20241022	143700	18931016	1854	1854	1854	1854	0
409	20241022	143600	18931016	1854	1854	1854	1854	0
410	20241022	143500	18931016	1854	1854	1854	1854	0
411	20241022	143400	18931016	1854	1854	1854	1854	0
412	20241022	143300	18931016	1854	1854	1854	1854	4
413	20241022	143200	18923600	1850	1853	1853	1850	143
414	20241022	143100	18658926	1853	1853	1853	1853	9
415	20241022	143000	18642249	1855	1855	1855	1855	0
416	20241022	142900	18642249	1855	1855	1855	1855	0
417	20241022	142800	18642249	1855	1855	1855	1855	0
418	20241022	142700	18642249	1855	1855	1855	1855	0
419	20241022	142600	18642249	1855	1855	1855	1855	0
420	20241022	142500	18642249	1855	1855	1855	1855	0
421	20241022	142400	18642249	1855	1855	1855	1855	0
422	20241022	142300	18642249	1855	1855	1855	1855	0
423	20241022	142200	18642249	1855	1855	1855	1855	0
424	20241022	142100	18642249	1855	1858	1858	1855	33
425	20241022	142000	18580987	1862	1862	1862	1862	0
426	20241022	141900	18580987	1862	1862	1862	1862	0
427	20241022	141800	18580987	1862	1862	1862	1862	0
428	20241022	141700	18580987	1862	1862	1862	1862	0
429	20241022	141600	18580987	1862	1862	1862	1862	4
430	20241022	141500	18573539	1862	1862	1862	1862	0
431	20241022	141400	18573539	1862	1862	1862	1862	0
432	20241022	141300	18573539	1862	1862	1862	1862	0
433	20241022	141200	18573539	1862	1862	1862	1862	0
434	20241022	141100	18573539	1862	1862	1862	1862	0
435	20241022	141000	18573539	1862	1862	1862	1862	0
436	20241022	140900	18573539	1862	1862	1862	1862	0
437	20241022	140800	18573539	1862	1862	1862	1862	1
438	20241022	140700	18571677	1864	1864	1864	1864	0
439	20241022	140600	18571677	1864	1864	1864	1864	0
440	20241022	140500	18571677	1864	1864	1864	1864	0
441	20241022	140400	18571677	1864	1864	1864	1864	0
442	20241022	140300	18571677	1864	1864	1864	1864	0
443	20241022	140200	18571677	1864	1864	1864	1864	56
444	20241022	140100	18467293	1864	1864	1864	1864	0
445	20241022	140000	18467293	1864	1864	1864	1864	0
446	20241022	135900	18467293	1864	1864	1864	1864	4
447	20241022	135800	18459837	1864	1864	1864	1864	0
448	20241022	135700	18459837	1864	1864	1864	1864	0
449	20241022	135600	18459837	1864	1864	1864	1864	0
450	20241022	135500	18459837	1864	1864	1864	1864	0
451	20241022	135400	18459837	1864	1864	1864	1864	0
452	20241022	135300	18459837	1864	1864	1864	1864	0
453	20241022	135200	18459837	1864	1864	1864	1864	0
454	20241022	135100	18459837	1864	1864	1864	1864	0
455	20241022	135000	18459837	1864	1864	1864	1864	0
456	20241022	134900	18459837	1864	1864	1864	1864	0
457	20241022	134800	18459837	1864	1864	1864	1864	0
458	20241022	134700	18459837	1864	1864	1864	1864	0
459	20241022	134600	18459837	1864	1864	1864	1864	0
460	20241022	134500	18459837	1864	1864	1864	1864	0
461	20241022	134400	18459837	1864	1864	1864	1864	0
462	20241022	134300	18459837	1864	1864	1864	1864	0
463	20241022	134200	18459837	1864	1863	1864	1863	4
464	20241022	134100	18452382	1857	1857	1857	1857	0
465	20241022	134000	18452382	1857	1857	1857	1857	0
466	20241022	133900	18452382	1857	1857	1857	1857	0
467	20241022	133800	18452382	1857	1857	1857	1857	0
468	20241022	133700	18452382	1857	1857	1857	1857	0
469	20241022	133600	18452382	1857	1857	1857	1857	0
470	20241022	133500	18452382	1857	1857	1857	1857	0
471	20241022	133400	18452382	1857	1857	1857	1857	0
472	20241022	133300	18452382	1857	1857	1857	1857	0
473	20241022	133200	18452382	1857	1857	1857	1857	0
474	20241022	133100	18452382	1857	1857	1857	1857	0
475	20241022	133000	18452382	1857	1857	1857	1857	0
476	20241022	132900	18452382	1857	1857	1857	1857	0
477	20241022	132800	18452382	1857	1857	1857	1857	0
478	20241022	132700	18452382	1857	1857	1857	1857	79
479	20241022	132600	18305679	1857	1857	1857	1857	0
480	20241022	132500	18305679	1857	1857	1857	1857	4
481	20241022	132400	18298251	1857	1857	1857	1857	0
482	20241022	132300	18298251	1857	1857	1857	1857	0
483	20241022	132200	18298251	1857	1857	1857	1857	0
484	20241022	132100	18298251	1857	1857	1857	1857	0
485	20241022	132000	18298251	1857	1857	1857	1857	0
486	20241022	131900	18298251	1857	1857	1857	1857	0
487	20241022	131800	18298251	1857	1857	1857	1857	0
488	20241022	131700	18298251	1857	1857	1857	1857	0
489	20241022	131600	18298251	1857	1857	1857	1857	1
490	20241022	131500	18296394	1857	1857	1857	1857	0
491	20241022	131400	18296394	1857	1857	1857	1857	0
492	20241022	131300	18296394	1857	1857	1857	1857	0
493	20241022	131200	18296394	1857	1857	1857	1857	0
494	20241022	131100	18296394	1857	1857	1857	1857	0
495	20241022	131000	18296394	1857	1857	1857	1857	0
496	20241022	130900	18296394	1857	1857	1857	1857	0
497	20241022	130800	18296394	1857	1857	1857	1857	4
498	20241022	130700	18288966	1853	1853	1853	1853	0
499	20241022	130600	18288966	1853	1853	1853	1853	0
500	20241022	130500	18288966	1853	1853	1853	1853	0
501	20241022	130400	18288966	1853	1853	1853	1853	0
502	20241022	130300	18288966	1853	1853	1853	1853	0
503	20241022	130200	18288966	1853	1853	1853	1853	0
504	20241022	130100	18288966	1853	1853	1853	1853	0
505	20241022	130000	18288966	1853	1853	1853	1853	0
506	20241022	125900	18288966	1853	1853	1853	1853	0
507	20241022	125800	18288966	1853	1856	1856	1853	22
508	20241022	125700	18248194	1857	1857	1857	1857	0
509	20241022	125600	18248194	1857	1857	1857	1857	0
510	20241022	125500	18248194	1857	1857	1857	1857	19
511	20241022	125400	18212911	1859	1859	1859	1859	0
512	20241022	125300	18212911	1859	1859	1859	1859	0
513	20241022	125200	18212911	1859	1859	1859	1859	0
514	20241022	125100	18212911	1859	1859	1859	1859	4
515	20241022	125000	18205475	1862	1862	1862	1862	0
516	20241022	124900	18205475	1862	1862	1862	1862	0
517	20241022	124800	18205475	1862	1862	1862	1862	0
518	20241022	124700	18205475	1862	1862	1862	1862	0
519	20241022	124600	18205475	1862	1862	1862	1862	0
520	20241022	124500	18205475	1862	1862	1862	1862	0
521	20241022	124400	18205475	1862	1862	1862	1862	0
522	20241022	124300	18205475	1862	1862	1862	1862	0
523	20241022	124200	18205475	1862	1862	1862	1862	0
524	20241022	124100	18205475	1862	1862	1862	1862	0
525	20241022	124000	18205475	1862	1862	1862	1862	0
526	20241022	123900	18205475	1862	1862	1862	1862	0
527	20241022	123800	18205475	1862	1862	1862	1862	0
528	20241022	123700	18205475	1862	1862	1862	1862	0
529	20241022	123600	18205475	1862	1862	1862	1862	0
530	20241022	123500	18205475	1862	1862	1862	1862	0
531	20241022	123400	18205475	1862	1862	1862	1862	4
532	20241022	123300	18198027	1857	1857	1857	1857	0
533	20241022	123200	18198027	1857	1857	1857	1857	0
534	20241022	123100	18198027	1857	1857	1857	1857	0
535	20241022	123000	18198027	1857	1857	1857	1857	0
536	20241022	122900	18198027	1857	1857	1857	1857	0
537	20241022	122800	18198027	1857	1857	1857	1857	0
538	20241022	122700	18198027	1857	1857	1857	1857	0
539	20241022	122600	18198027	1857	1857	1857	1857	0
540	20241022	122500	18198027	1857	1857	1857	1857	0
541	20241022	122400	18198027	1857	1857	1857	1857	0
542	20241022	122300	18198027	1857	1857	1857	1857	0
543	20241022	122200	18198027	1857	1857	1857	1857	1
544	20241022	122100	18196170	1864	1864	1864	1864	0
545	20241022	122000	18196170	1864	1864	1864	1864	0
546	20241022	121900	18196170	1864	1864	1864	1864	0
547	20241022	121800	18196170	1864	1864	1864	1864	0
548	20241022	121700	18196170	1864	1859	1864	1859	4
549	20241022	121600	18188721	1857	1857	1857	1857	0
550	20241022	121500	18188721	1857	1857	1857	1857	0
551	20241022	121400	18188721	1857	1857	1857	1857	0
552	20241022	121300	18188721	1857	1857	1857	1857	0
553	20241022	121200	18188721	1857	1857	1857	1857	0
554	20241022	121100	18188721	1857	1857	1857	1857	0
555	20241022	121000	18188721	1857	1857	1857	1857	0
556	20241022	120900	18188721	1857	1857	1857	1857	0
557	20241022	120800	18188721	1857	1857	1857	1857	0
558	20241022	120700	18188721	1857	1857	1857	1857	0
559	20241022	120600	18188721	1857	1857	1857	1857	0
560	20241022	120500	18188721	1857	1857	1857	1857	0
561	20241022	120400	18188721	1857	1857	1857	1857	0
562	20241022	120300	18188721	1857	1857	1857	1857	0
563	20241022	120200	18188721	1857	1858	1858	1857	2
564	20241022	120100	18185006	1859	1859	1859	1859	0
565	20241022	120000	18185006	1859	1859	1859	1859	4
566	20241022	115900	18177570	1859	1859	1859	1859	0
567	20241022	115800	18177570	1859	1859	1859	1859	0
568	20241022	115700	18177570	1859	1859	1859	1859	0
569	20241022	115600	18177570	1859	1859	1859	1859	1
570	20241022	115500	18175711	1860	1860	1860	1860	4
571	20241022	115400	18168271	1859	1859	1859	1859	16
572	20241022	115300	18138527	1859	1859	1859	1859	3
573	20241022	115200	18132950	1859	1859	1859	1859	0
574	20241022	115100	18132950	1859	1859	1859	1859	0
575	20241022	115000	18132950	1859	1859	1859	1859	0
576	20241022	114900	18132950	1859	1859	1859	1859	0
577	20241022	114800	18132950	1859	1859	1859	1859	0
578	20241022	114700	18132950	1859	1859	1859	1859	0
579	20241022	114600	18132950	1859	1859	1859	1859	0
580	20241022	114500	18132950	1859	1859	1859	1859	0
581	20241022	114400	18132950	1859	1859	1859	1859	0
582	20241022	114300	18132950	1859	1859	1859	1859	4
583	20241022	114200	18125514	1859	1859	1859	1859	0
584	20241022	114100	18125514	1859	1859	1859	1859	1
585	20241022	114000	18123655	1860	1860	1860	1860	0
586	20241022	113900	18123655	1860	1860	1860	1860	0
587	20241022	113800	18123655	1860	1860	1860	1860	0
588	20241022	113700	18123655	1860	1860	1860	1860	1
589	20241022	113600	18121795	1861	1861	1861	1861	0
590	20241022	113500	18121795	1861	1861	1861	1861	0
591	20241022	113400	18121795	1861	1861	1861	1861	0
592	20241022	113300	18121795	1861	1861	1861	1861	1
593	20241022	113200	18119934	1862	1862	1862	1862	0
594	20241022	113100	18119934	1862	1862	1862	1862	0
595	20241022	113000	18119934	1862	1862	1862	1862	0
596	20241022	112900	18119934	1862	1862	1862	1862	0
597	20241022	112800	18119934	1862	1862	1862	1862	4
598	20241022	112700	18112486	1863	1863	1863	1863	2
599	20241022	112600	18108760	1863	1863	1863	1863	4
600	20241022	112500	18101308	1863	1863	1863	1863	0
601	20241022	112400	18101308	1863	1863	1863	1863	0
602	20241022	112300	18101308	1863	1863	1863	1863	0
603	20241022	112200	18101308	1863	1863	1863	1863	0
604	20241022	112100	18101308	1863	1863	1863	1863	0
605	20241022	112000	18101308	1863	1863	1863	1863	0
606	20241022	111900	18101308	1863	1863	1863	1863	2
607	20241022	111800	18097582	1864	1864	1864	1864	0
608	20241022	111700	18097582	1864	1864	1864	1864	0
609	20241022	111600	18097582	1864	1864	1864	1864	2
610	20241022	111500	18093854	1865	1865	1865	1865	0
611	20241022	111400	18093854	1865	1865	1865	1865	0
612	20241022	111300	18093854	1865	1865	1865	1865	0
613	20241022	111200	18093854	1865	1865	1865	1865	0
614	20241022	111100	18093854	1865	1865	1865	1865	0
615	20241022	111000	18093854	1865	1865	1865	1865	0
616	20241022	110900	18093854	1865	1865	1865	1865	4
617	20241022	110800	18086394	1865	1865	1865	1865	0
618	20241022	110700	18086394	1865	1865	1865	1865	0
619	20241022	110600	18086394	1865	1865	1865	1865	1
620	20241022	110500	18084529	1865	1857	1865	1857	66
621	20241022	110400	17961959	1857	1857	1857	1857	2000
622	20241022	110300	14247959	1857	1857	1857	1857	0
623	20241022	110200	14247959	1857	1857	1857	1857	0
624	20241022	110100	14247959	1857	1857	1857	1857	0
625	20241022	110000	14247959	1857	1857	1857	1857	0
626	20241022	105900	14247959	1857	1857	1857	1857	0
627	20241022	105800	14247959	1857	1857	1857	1857	0
628	20241022	105700	14247959	1857	1857	1857	1857	0
629	20241022	105600	14247959	1857	1857	1857	1857	0
630	20241022	105500	14247959	1857	1857	1857	1857	0
631	20241022	105400	14247959	1857	1857	1857	1857	0
632	20241022	105300	14247959	1857	1857	1857	1857	0
633	20241022	105200	14247959	1857	1854	1857	1850	504
634	20241022	105100	13315231	1857	1857	1857	1857	4
635	20241022	105000	13307803	1857	1857	1857	1857	0
636	20241022	104900	13307803	1857	1857	1857	1857	174
637	20241022	104800	12984685	1857	1857	1857	1857	0
638	20241022	104700	12984685	1857	1857	1857	1857	0
639	20241022	104600	12984685	1857	1855	1857	1855	100
640	20241022	104500	12799036	1854	1854	1854	1854	0
641	20241022	104400	12799036	1854	1854	1854	1854	0
642	20241022	104300	12799036	1854	1854	1854	1854	0
643	20241022	104200	12799036	1854	1854	1854	1854	0
644	20241022	104100	12799036	1854	1854	1854	1854	1
645	20241022	104000	12797182	1857	1857	1857	1857	0
646	20241022	103900	12797182	1857	1857	1857	1857	0
647	20241022	103800	12797182	1857	1857	1857	1857	0
648	20241022	103700	12797182	1857	1857	1857	1857	0
649	20241022	103600	12797182	1857	1857	1857	1857	0
650	20241022	103500	12797182	1857	1857	1857	1857	4
651	20241022	103400	12789754	1854	1854	1854	1854	0
652	20241022	103300	12789754	1854	1854	1854	1854	0
653	20241022	103200	12789754	1854	1854	1854	1854	1
654	20241022	103100	12787900	1857	1857	1857	1857	0
655	20241022	103000	12787900	1857	1857	1857	1857	0
656	20241022	102900	12787900	1857	1857	1857	1857	0
657	20241022	102800	12787900	1857	1857	1857	1857	0
658	20241022	102700	12787900	1857	1855	1857	1855	45
659	20241022	102600	12704372	1854	1854	1854	1854	0
660	20241022	102500	12704372	1854	1854	1854	1854	2
661	20241022	102400	12700664	1855	1855	1855	1855	0
662	20241022	102300	12700664	1855	1855	1855	1855	0
663	20241022	102200	12700664	1855	1855	1855	1855	0
664	20241022	102100	12700664	1855	1855	1855	1855	0
665	20241022	102000	12700664	1855	1855	1855	1855	0
666	20241022	101900	12700664	1855	1855	1855	1855	0
667	20241022	101800	12700664	1855	1855	1855	1855	4
668	20241022	101700	12693244	1854	1854	1854	1854	0
669	20241022	101600	12693244	1854	1854	1854	1854	0
670	20241022	101500	12693244	1854	1854	1854	1854	0
671	20241022	101400	12693244	1854	1854	1854	1854	0
672	20241022	101300	12693244	1854	1854	1854	1854	0
673	20241022	101200	12693244	1854	1854	1854	1854	0
674	20241022	101100	12693244	1854	1854	1854	1854	2
675	20241022	101000	12689536	1857	1857	1857	1857	0
676	20241022	100900	12689536	1857	1857	1857	1857	0
677	20241022	100800	12689536	1857	1857	1857	1857	0
678	20241022	100700	12689536	1857	1857	1857	1857	0
679	20241022	100600	12689536	1857	1857	1857	1857	11
680	20241022	100500	12669109	1857	1857	1857	1857	0
681	20241022	100400	12669109	1857	1857	1857	1857	0
682	20241022	100300	12669109	1857	1857	1857	1857	3
683	20241022	100200	12663538	1856	1856	1856	1856	7
684	20241022	100100	12650546	1856	1856	1856	1856	4
685	20241022	100000	12643122	1856	1855	1856	1855	19
686	20241022	095900	12607863	1854	1854	1854	1854	1
687	20241022	095800	12606009	1854	1854	1854	1854	0
688	20241022	095700	12606009	1854	1854	1854	1854	0
689	20241022	095600	12606009	1854	1854	1854	1854	7
690	20241022	095500	12593031	1854	1854	1854	1854	0
691	20241022	095400	12593031	1854	1854	1854	1854	0
692	20241022	095300	12593031	1854	1854	1854	1854	0
693	20241022	095200	12593031	1854	1854	1854	1854	0
694	20241022	095100	12593031	1854	1854	1854	1854	8
695	20241022	095000	12578199	1854	1854	1854	1854	0
696	20241022	094900	12578199	1854	1854	1854	1854	0
697	20241022	094800	12578199	1854	1854	1854	1854	0
698	20241022	094700	12578199	1854	1853	1854	1853	11
699	20241022	094600	12557813	1854	1854	1854	1854	0
700	20241022	094500	12557813	1854	1854	1854	1854	0
701	20241022	094400	12557813	1854	1854	1854	1854	4
702	20241022	094300	12550397	1854	1854	1854	1854	0
703	20241022	094200	12550397	1854	1854	1854	1854	1
704	20241022	094100	12548543	1855	1855	1855	1855	0
705	20241022	094000	12548543	1855	1851	1855	1851	77
706	20241022	093900	12406004	1850	1850	1850	1850	126
707	20241022	093800	12172904	1850	1855	1855	1850	2090
708	20241022	093700	8306365	1856	1856	1856	1856	0
709	20241022	093600	8306365	1856	1856	1856	1856	0
710	20241022	093500	8306365	1856	1856	1856	1856	0
711	20241022	093400	8306365	1856	1856	1856	1856	2
712	20241022	093300	8302653	1857	1857	1857	1857	0
713	20241022	093200	8302653	1857	1857	1857	1857	0
714	20241022	093100	8302653	1857	1857	1857	1857	0
715	20241022	093000	8302653	1857	1857	1857	1857	0
716	20241022	092900	8302653	1857	1857	1857	1857	0
717	20241022	092800	8302653	1857	1857	1857	1857	0
718	20241022	092700	8302653	1857	1850	1857	1850	238
719	20241022	092600	7862318	1850	1850	1850	1850	0
720	20241022	092500	7862318	1850	1850	1850	1850	0
721	20241022	092400	7862318	1850	1850	1850	1850	0
722	20241022	092300	7862318	1850	1850	1850	1850	0
723	20241022	092200	7862318	1850	1850	1850	1850	0
724	20241022	092100	7862318	1850	1857	1857	1850	2013
725	20241022	092000	4138177	1857	1857	1857	1857	0
726	20241022	091900	4138177	1857	1857	1857	1857	0
727	20241022	091800	4138177	1857	1857	1857	1857	0
728	20241022	091700	4138177	1857	1857	1857	1857	0
729	20241022	091600	4138177	1857	1857	1857	1857	0
730	20241022	091500	4138177	1857	1852	1857	1852	100
731	20241022	091400	3952552	1850	1850	1850	1850	0
732	20241022	091300	3952552	1850	1850	1850	1850	0
733	20241022	091200	3952552	1850	1850	1850	1850	0
734	20241022	091100	3952552	1850	1850	1850	1850	29
735	20241022	091000	3898902	1850	1850	1850	1850	0
736	20241022	090900	3898902	1850	1855	1855	1835	1000
737	20241022	090800	2052179	1855	1855	1855	1855	0
738	20241022	090700	2052179	1855	1855	1855	1855	29
739	20241022	090600	1998384	1857	1857	1857	1857	10
740	20241022	090500	1979814	1857	1857	1857	1857	38
741	20241022	090400	1909248	1857	1857	1857	1857	0
742	20241022	090300	1909248	1857	1857	1857	1857	0
743	20241022	090200	1909248	1857	1857	1857	1857	0
744	20241022	090100	1909248	1857	1857	1857	1857	27
745	20241022	090000	1859109	1865	1865	1865	1857	997