KissMeData/189980/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	203300	46262949	1822	1822	1822	1822	425
3	20241016	203200	46262949	1822	1822	1822	1822	0
4	20241016	203100	46262949	1822	1822	1822	1822	0
5	20241016	203000	46262949	1822	1822	1822	1822	0
6	20241016	202900	46262949	1822	1822	1822	1822	0
7	20241016	202800	46262949	1822	1822	1822	1822	0
8	20241016	202700	46262949	1822	1822	1822	1822	0
9	20241016	202600	46262949	1822	1822	1822	1822	0
10	20241016	202500	46262949	1822	1822	1822	1822	0
11	20241016	202400	46262949	1822	1822	1822	1822	0
12	20241016	202300	46262949	1822	1822	1822	1822	0
13	20241016	202200	46262949	1822	1822	1822	1822	0
14	20241016	202100	46262949	1822	1822	1822	1822	0
15	20241016	202000	46262949	1822	1822	1822	1822	0
16	20241016	201900	46262949	1822	1822	1822	1822	0
17	20241016	201800	46262949	1822	1822	1822	1822	0
18	20241016	201700	46262949	1822	1822	1822	1822	0
19	20241016	201600	46262949	1822	1822	1822	1822	0
20	20241016	201500	46262949	1822	1822	1822	1822	0
21	20241016	201400	46262949	1822	1822	1822	1822	0
22	20241016	201300	46262949	1822	1822	1822	1822	0
23	20241016	201200	46262949	1822	1822	1822	1822	0
24	20241016	201100	46262949	1822	1822	1822	1822	0
25	20241016	201000	46262949	1822	1822	1822	1822	0
26	20241016	200900	46262949	1822	1822	1822	1822	0
27	20241016	200800	46262949	1822	1822	1822	1822	0
28	20241016	200700	46262949	1822	1822	1822	1822	0
29	20241016	200600	46262949	1822	1822	1822	1822	0
30	20241016	200500	46262949	1822	1822	1822	1822	0
31	20241016	200400	46262949	1822	1822	1822	1822	0
32	20241016	200300	46262949	1822	1822	1822	1822	425
33	20241016	200200	46262949	1822	1822	1822	1822	0
34	20241016	200100	46262949	1822	1822	1822	1822	0
35	20241016	200000	46262949	1822	1822	1822	1822	0
36	20241016	195900	46262949	1822	1822	1822	1822	0
37	20241016	195800	46262949	1822	1822	1822	1822	0
38	20241016	195700	46262949	1822	1822	1822	1822	0
39	20241016	195600	46262949	1822	1822	1822	1822	0
40	20241016	195500	46262949	1822	1822	1822	1822	0
41	20241016	195400	46262949	1822	1822	1822	1822	0
42	20241016	195300	46262949	1822	1822	1822	1822	0
43	20241016	195200	46262949	1822	1822	1822	1822	0
44	20241016	195100	46262949	1822	1822	1822	1822	0
45	20241016	195000	46262949	1822	1822	1822	1822	0
46	20241016	194900	46262949	1822	1822	1822	1822	0
47	20241016	194800	46262949	1822	1822	1822	1822	0
48	20241016	194700	46262949	1822	1822	1822	1822	0
49	20241016	194600	46262949	1822	1822	1822	1822	0
50	20241016	194500	46262949	1822	1822	1822	1822	0
51	20241016	194400	46262949	1822	1822	1822	1822	0
52	20241016	194300	46262949	1822	1822	1822	1822	0
53	20241016	194200	46262949	1822	1822	1822	1822	0
54	20241016	194100	46262949	1822	1822	1822	1822	0
55	20241016	194000	46262949	1822	1822	1822	1822	0
56	20241016	193900	46262949	1822	1822	1822	1822	0
57	20241016	193800	46262949	1822	1822	1822	1822	0
58	20241016	193700	46262949	1822	1822	1822	1822	0
59	20241016	193600	46262949	1822	1822	1822	1822	0
60	20241016	193500	46262949	1822	1822	1822	1822	0
61	20241016	193400	46262949	1822	1822	1822	1822	0
62	20241016	193300	46262949	1822	1822	1822	1822	425
63	20241016	193200	46262949	1822	1822	1822	1822	0
64	20241016	193100	46262949	1822	1822	1822	1822	0
65	20241016	193000	46262949	1822	1822	1822	1822	0
66	20241016	192900	46262949	1822	1822	1822	1822	0
67	20241016	192800	46262949	1822	1822	1822	1822	0
68	20241016	192700	46262949	1822	1822	1822	1822	0
69	20241016	192600	46262949	1822	1822	1822	1822	0
70	20241016	192500	46262949	1822	1822	1822	1822	0
71	20241016	192400	46262949	1822	1822	1822	1822	0
72	20241016	192300	46262949	1822	1822	1822	1822	0
73	20241016	192200	46262949	1822	1822	1822	1822	0
74	20241016	192100	46262949	1822	1822	1822	1822	0
75	20241016	192000	46262949	1822	1822	1822	1822	0
76	20241016	191900	46262949	1822	1822	1822	1822	0
77	20241016	191800	46262949	1822	1822	1822	1822	0
78	20241016	191700	46262949	1822	1822	1822	1822	0
79	20241016	191600	46262949	1822	1822	1822	1822	0
80	20241016	191500	46262949	1822	1822	1822	1822	0
81	20241016	191400	46262949	1822	1822	1822	1822	0
82	20241016	191300	46262949	1822	1822	1822	1822	0
83	20241016	191200	46262949	1822	1822	1822	1822	0
84	20241016	191100	46262949	1822	1822	1822	1822	0
85	20241016	191000	46262949	1822	1822	1822	1822	0
86	20241016	190900	46262949	1822	1822	1822	1822	0
87	20241016	190800	46262949	1822	1822	1822	1822	0
88	20241016	190700	46262949	1822	1822	1822	1822	0
89	20241016	190600	46262949	1822	1822	1822	1822	0
90	20241016	190500	46262949	1822	1822	1822	1822	0
91	20241016	190400	46262949	1822	1822	1822	1822	0
92	20241016	190300	46262949	1822	1822	1822	1822	425
93	20241016	190200	46262949	1822	1822	1822	1822	0
94	20241016	190100	46262949	1822	1822	1822	1822	0
95	20241016	190000	46262949	1822	1822	1822	1822	0
96	20241016	185900	46262949	1822	1822	1822	1822	0
97	20241016	185800	46262949	1822	1822	1822	1822	0
98	20241016	185700	46262949	1822	1822	1822	1822	0
99	20241016	185600	46262949	1822	1822	1822	1822	0
100	20241016	185500	46262949	1822	1822	1822	1822	0
101	20241016	185400	46262949	1822	1822	1822	1822	0
102	20241016	185300	46262949	1822	1822	1822	1822	0
103	20241016	185200	46262949	1822	1822	1822	1822	0
104	20241016	185100	46262949	1822	1822	1822	1822	0
105	20241016	185000	46262949	1822	1822	1822	1822	0
106	20241016	184900	46262949	1822	1822	1822	1822	0
107	20241016	184800	46262949	1822	1822	1822	1822	0
108	20241016	184700	46262949	1822	1822	1822	1822	0
109	20241016	184600	46262949	1822	1822	1822	1822	0
110	20241016	184500	46262949	1822	1822	1822	1822	0
111	20241016	184400	46262949	1822	1822	1822	1822	0
112	20241016	184300	46262949	1822	1822	1822	1822	0
113	20241016	184200	46262949	1822	1822	1822	1822	0
114	20241016	184100	46262949	1822	1822	1822	1822	0
115	20241016	184000	46262949	1822	1822	1822	1822	0
116	20241016	183900	46262949	1822	1822	1822	1822	0
117	20241016	183800	46262949	1822	1822	1822	1822	0
118	20241016	183700	46262949	1822	1822	1822	1822	0
119	20241016	183600	46262949	1822	1822	1822	1822	0
120	20241016	183500	46262949	1822	1822	1822	1822	0
121	20241016	183400	46262949	1822	1822	1822	1822	0
122	20241016	183300	46262949	1822	1822	1822	1822	425
123	20241016	183200	46262949	1822	1822	1822	1822	0
124	20241016	183100	46262949	1822	1822	1822	1822	0
125	20241016	183000	46262949	1822	1822	1822	1822	0
126	20241016	182900	46262949	1822	1822	1822	1822	0
127	20241016	182800	46262949	1822	1822	1822	1822	0
128	20241016	182700	46262949	1822	1822	1822	1822	0
129	20241016	182600	46262949	1822	1822	1822	1822	0
130	20241016	182500	46262949	1822	1822	1822	1822	0
131	20241016	182400	46262949	1822	1822	1822	1822	0
132	20241016	182300	46262949	1822	1822	1822	1822	0
133	20241016	182200	46262949	1822	1822	1822	1822	0
134	20241016	182100	46262949	1822	1822	1822	1822	0
135	20241016	182000	46262949	1822	1822	1822	1822	0
136	20241016	181900	46262949	1822	1822	1822	1822	0
137	20241016	181800	46262949	1822	1822	1822	1822	0
138	20241016	181700	46262949	1822	1822	1822	1822	0
139	20241016	181600	46262949	1822	1822	1822	1822	0
140	20241016	181500	46262949	1822	1822	1822	1822	0
141	20241016	181400	46262949	1822	1822	1822	1822	0
142	20241016	181300	46262949	1822	1822	1822	1822	0
143	20241016	181200	46262949	1822	1822	1822	1822	0
144	20241016	181100	46262949	1822	1822	1822	1822	0
145	20241016	181000	46262949	1822	1822	1822	1822	0
146	20241016	180900	46262949	1822	1822	1822	1822	0
147	20241016	180800	46262949	1822	1822	1822	1822	0
148	20241016	180700	46262949	1822	1822	1822	1822	0
149	20241016	180600	46262949	1822	1822	1822	1822	0
150	20241016	180500	46262949	1822	1822	1822	1822	0
151	20241016	180400	46262949	1822	1822	1822	1822	0
152	20241016	180300	46262949	1822	1822	1822	1822	425
153	20241016	180200	46262949	1822	1822	1822	1822	0
154	20241016	180100	46262949	1822	1822	1822	1822	0
155	20241016	180000	46262949	1822	1822	1822	1822	0
156	20241016	175900	46262949	1822	1822	1822	1822	0
157	20241016	175800	46262949	1822	1822	1822	1822	0
158	20241016	175700	46262949	1822	1822	1822	1822	0
159	20241016	175600	46262949	1822	1822	1822	1822	0
160	20241016	175500	46262949	1822	1822	1822	1822	0
161	20241016	175400	46262949	1822	1822	1822	1822	0
162	20241016	175300	46262949	1822	1822	1822	1822	0
163	20241016	175200	46262949	1822	1822	1822	1822	0
164	20241016	175100	46262949	1822	1822	1822	1822	0
165	20241016	175000	46262949	1822	1822	1822	1822	0
166	20241016	174900	46262949	1822	1822	1822	1822	0
167	20241016	174800	46262949	1822	1822	1822	1822	0
168	20241016	174700	46262949	1822	1822	1822	1822	0
169	20241016	174600	46262949	1822	1822	1822	1822	0
170	20241016	174500	46262949	1822	1822	1822	1822	0
171	20241016	174400	46262949	1822	1822	1822	1822	0
172	20241016	174300	46262949	1822	1822	1822	1822	0
173	20241016	174200	46262949	1822	1822	1822	1822	0
174	20241016	174100	46262949	1822	1822	1822	1822	0
175	20241016	174000	46262949	1822	1822	1822	1822	0
176	20241016	173900	46262949	1822	1822	1822	1822	0
177	20241016	173800	46262949	1822	1822	1822	1822	0
178	20241016	173700	46262949	1822	1822	1822	1822	0
179	20241016	173600	46262949	1822	1822	1822	1822	0
180	20241016	173500	46262949	1822	1822	1822	1822	0
181	20241016	173400	46262949	1822	1822	1822	1822	0
182	20241016	173300	46262949	1822	1822	1822	1822	425
183	20241016	173200	46262949	1822	1822	1822	1822	0
184	20241016	173100	46262949	1822	1822	1822	1822	0
185	20241016	173000	46262949	1822	1822	1822	1822	0
186	20241016	172900	46262949	1822	1822	1822	1822	0
187	20241016	172800	46262949	1822	1822	1822	1822	0
188	20241016	172700	46262949	1822	1822	1822	1822	0
189	20241016	172600	46262949	1822	1822	1822	1822	0
190	20241016	172500	46262949	1822	1822	1822	1822	0
191	20241016	172400	46262949	1822	1822	1822	1822	0
192	20241016	172300	46262949	1822	1822	1822	1822	0
193	20241016	172200	46262949	1822	1822	1822	1822	0
194	20241016	172100	46262949	1822	1822	1822	1822	0
195	20241016	172000	46262949	1822	1822	1822	1822	0
196	20241016	171900	46262949	1822	1822	1822	1822	0
197	20241016	171800	46262949	1822	1822	1822	1822	0
198	20241016	171700	46262949	1822	1822	1822	1822	0
199	20241016	171600	46262949	1822	1822	1822	1822	0
200	20241016	171500	46262949	1822	1822	1822	1822	0
201	20241016	171400	46262949	1822	1822	1822	1822	0
202	20241016	171300	46262949	1822	1822	1822	1822	0
203	20241016	171200	46262949	1822	1822	1822	1822	0
204	20241016	171100	46262949	1822	1822	1822	1822	0
205	20241016	171000	46262949	1822	1822	1822	1822	0
206	20241016	170900	46262949	1822	1822	1822	1822	0
207	20241016	170800	46262949	1822	1822	1822	1822	0
208	20241016	170700	46262949	1822	1822	1822	1822	0
209	20241016	170600	46262949	1822	1822	1822	1822	0
210	20241016	170500	46262949	1822	1822	1822	1822	0
211	20241016	170400	46262949	1822	1822	1822	1822	0
212	20241016	170300	46262949	1822	1822	1822	1822	425
213	20241016	170200	46262949	1822	1822	1822	1822	0
214	20241016	170100	46262949	1822	1822	1822	1822	0
215	20241016	170000	46262949	1822	1822	1822	1822	0
216	20241016	165900	46262949	1822	1822	1822	1822	0
217	20241016	165800	46262949	1822	1822	1822	1822	0
218	20241016	165700	46262949	1822	1822	1822	1822	0
219	20241016	165600	46262949	1822	1822	1822	1822	0
220	20241016	165500	46262949	1822	1822	1822	1822	0
221	20241016	165400	46262949	1822	1822	1822	1822	0
222	20241016	165300	46262949	1822	1822	1822	1822	0
223	20241016	165200	46262949	1822	1822	1822	1822	0
224	20241016	165100	46262949	1822	1822	1822	1822	0
225	20241016	165000	46262949	1822	1822	1822	1822	0
226	20241016	164900	46262949	1822	1822	1822	1822	0
227	20241016	164800	46262949	1822	1822	1822	1822	0
228	20241016	164700	46262949	1822	1822	1822	1822	0
229	20241016	164600	46262949	1822	1822	1822	1822	0
230	20241016	164500	46262949	1822	1822	1822	1822	0
231	20241016	164400	46262949	1822	1822	1822	1822	0
232	20241016	164300	46262949	1822	1822	1822	1822	0
233	20241016	164200	46262949	1822	1822	1822	1822	0
234	20241016	164100	46262949	1822	1822	1822	1822	0
235	20241016	164000	46262949	1822	1822	1822	1822	0
236	20241016	163900	46262949	1822	1822	1822	1822	0
237	20241016	163800	46262949	1822	1822	1822	1822	0
238	20241016	163700	46262949	1822	1822	1822	1822	0
239	20241016	163600	46262949	1822	1822	1822	1822	0
240	20241016	163500	46262949	1822	1822	1822	1822	0
241	20241016	163400	46262949	1822	1822	1822	1822	0
242	20241016	163300	46262949	1822	1822	1822	1822	425
243	20241016	163200	46262949	1822	1822	1822	1822	0
244	20241016	163100	46262949	1822	1822	1822	1822	0
245	20241016	163000	46262949	1822	1822	1822	1822	0
246	20241016	162900	46262949	1822	1822	1822	1822	0
247	20241016	162800	46262949	1822	1822	1822	1822	0
248	20241016	162700	46262949	1822	1822	1822	1822	0
249	20241016	162600	46262949	1822	1822	1822	1822	0
250	20241016	162500	46262949	1822	1822	1822	1822	0
251	20241016	162400	46262949	1822	1822	1822	1822	0
252	20241016	162300	46262949	1822	1822	1822	1822	0
253	20241016	162200	46262949	1822	1822	1822	1822	0
254	20241016	162100	46262949	1822	1822	1822	1822	0
255	20241016	162000	46262949	1822	1822	1822	1822	0
256	20241016	161900	46262949	1822	1822	1822	1822	0
257	20241016	161800	46262949	1822	1822	1822	1822	0
258	20241016	161700	46262949	1822	1822	1822	1822	0
259	20241016	161600	46262949	1822	1822	1822	1822	0
260	20241016	161500	46262949	1822	1822	1822	1822	0
261	20241016	161400	46262949	1822	1822	1822	1822	0
262	20241016	161300	46262949	1822	1822	1822	1822	0
263	20241016	161200	46262949	1822	1822	1822	1822	0
264	20241016	161100	46262949	1822	1822	1822	1822	0
265	20241016	161000	46262949	1822	1822	1822	1822	0
266	20241016	160900	46262949	1822	1822	1822	1822	0
267	20241016	160800	46262949	1822	1822	1822	1822	0
268	20241016	160700	46262949	1822	1822	1822	1822	0
269	20241016	160600	46262949	1822	1822	1822	1822	0
270	20241016	160500	46262949	1822	1822	1822	1822	0
271	20241016	160400	46262949	1822	1822	1822	1822	0
272	20241016	160300	46262949	1822	1822	1822	1822	425
273	20241016	160200	46262949	1822	1822	1822	1822	0
274	20241016	160100	46262949	1822	1822	1822	1822	0
275	20241016	160000	46262949	1822	1822	1822	1822	0
276	20241016	155900	46262949	1822	1822	1822	1822	0
277	20241016	155800	46262949	1822	1822	1822	1822	0
278	20241016	155700	46262949	1822	1822	1822	1822	0
279	20241016	155600	46262949	1822	1822	1822	1822	0
280	20241016	155500	46262949	1822	1822	1822	1822	0
281	20241016	155400	46262949	1822	1822	1822	1822	0
282	20241016	155300	46262949	1822	1822	1822	1822	0
283	20241016	155200	46262949	1822	1822	1822	1822	0
284	20241016	155100	46262949	1822	1822	1822	1822	0
285	20241016	155000	46262949	1822	1822	1822	1822	0
286	20241016	154900	46262949	1822	1822	1822	1822	0
287	20241016	154800	46262949	1822	1822	1822	1822	0
288	20241016	154700	46262949	1822	1822	1822	1822	0
289	20241016	154600	46262949	1822	1822	1822	1822	0
290	20241016	154500	46262949	1822	1822	1822	1822	0
291	20241016	154400	46262949	1822	1822	1822	1822	0
292	20241016	154300	46262949	1822	1822	1822	1822	0
293	20241016	154200	46262949	1822	1822	1822	1822	0
294	20241016	154100	46262949	1822	1822	1822	1822	0
295	20241016	154000	46262949	1822	1822	1822	1822	0
296	20241016	153900	46262949	1822	1822	1822	1822	0
297	20241016	153800	46262949	1822	1822	1822	1822	0
298	20241016	153700	46262949	1822	1822	1822	1822	0
299	20241016	153600	46262949	1822	1822	1822	1822	0
300	20241016	153500	46262949	1822	1822	1822	1822	0
301	20241016	153400	46262949	1822	1822	1822	1822	0
302	20241016	153300	46262949	1822	1822	1822	1822	425
303	20241016	153200	46262949	1822	1822	1822	1822	0
304	20241016	153100	46262949	1822	1822	1822	1822	0
305	20241016	153000	46262949	1822	1822	1822	1822	425
306	20241016	152900	45488599	1822	1822	1822	1822	0
307	20241016	152800	45488599	1822	1822	1822	1822	0
308	20241016	152700	45488599	1822	1822	1822	1822	0
309	20241016	152600	45488599	1822	1822	1822	1822	0
310	20241016	152500	45488599	1822	1822	1822	1822	0
311	20241016	152400	45488599	1822	1822	1822	1822	0
312	20241016	152300	45488599	1822	1822	1822	1822	0
313	20241016	152200	45488599	1822	1822	1822	1822	0
314	20241016	152100	45488599	1822	1822	1822	1822	0
315	20241016	152000	45488599	1822	1822	1822	1822	0
316	20241016	151900	45488599	1822	1822	1822	1822	1
317	20241016	151800	45486777	1822	1821	1822	1821	5
318	20241016	151700	45477671	1822	1820	1822	1820	217
319	20241016	151600	45082508	1822	1822	1822	1822	0
320	20241016	151500	45082508	1822	1822	1822	1822	1
321	20241016	151400	45080686	1822	1821	1822	1820	409
322	20241016	151300	44336125	1822	1821	1822	1821	12
323	20241016	151200	44314271	1822	1822	1822	1822	36
324	20241016	151100	44248679	1822	1823	1823	1822	275
325	20241016	151000	43747407	1827	1827	1827	1827	1
326	20241016	150900	43745580	1827	1827	1827	1827	0
327	20241016	150800	43745580	1827	1827	1827	1827	0
328	20241016	150700	43745580	1827	1827	1827	1827	0
329	20241016	150600	43745580	1827	1827	1827	1827	1
330	20241016	150500	43743753	1823	1827	1828	1823	36
331	20241016	150400	43678112	1823	1826	1828	1823	105
332	20241016	150300	43486589	1828	1828	1828	1828	0
333	20241016	150200	43486589	1828	1828	1828	1828	0
334	20241016	150100	43486589	1828	1828	1828	1828	0
335	20241016	150000	43486589	1828	1828	1828	1828	0
336	20241016	145900	43486589	1828	1828	1828	1828	0
337	20241016	145800	43486589	1828	1828	1828	1828	10
338	20241016	145700	43468309	1828	1828	1828	1828	0
339	20241016	145600	43468309	1828	1826	1828	1826	2
340	20241016	145500	43464655	1826	1826	1826	1826	1
341	20241016	145400	43462829	1828	1827	1828	1827	5
342	20241016	145300	43453692	1827	1827	1827	1827	1
343	20241016	145200	43451865	1824	1828	1828	1824	2
344	20241016	145100	43448213	1826	1827	1828	1826	5
345	20241016	145000	43439076	1824	1824	1824	1824	0
346	20241016	144900	43439076	1824	1824	1824	1824	1
347	20241016	144800	43437252	1828	1825	1828	1825	9
348	20241016	144700	43420824	1828	1826	1828	1826	5
349	20241016	144600	43411692	1828	1828	1828	1828	1
350	20241016	144500	43409864	1829	1829	1829	1829	0
351	20241016	144400	43409864	1829	1829	1829	1829	1
352	20241016	144300	43408035	1827	1827	1827	1827	1
353	20241016	144200	43406208	1829	1829	1829	1829	1
354	20241016	144100	43404379	1828	1828	1828	1828	0
355	20241016	144000	43404379	1828	1828	1828	1828	1
356	20241016	143900	43402551	1829	1829	1829	1829	1
357	20241016	143800	43400722	1829	1829	1829	1829	1
358	20241016	143700	43398893	1828	1828	1828	1828	25
359	20241016	143600	43353193	1829	1829	1829	1829	164
360	20241016	143500	43053237	1829	1829	1829	1829	1
361	20241016	143400	43051408	1826	1826	1826	1826	0
362	20241016	143300	43051408	1826	1826	1826	1826	0
363	20241016	143200	43051408	1826	1826	1826	1826	0
364	20241016	143100	43051408	1826	1826	1826	1826	13
365	20241016	143000	43027670	1829	1829	1829	1829	0
366	20241016	142900	43027670	1829	1829	1829	1829	10
367	20241016	142800	43009380	1829	1829	1829	1829	0
368	20241016	142700	43009380	1829	1829	1829	1829	1
369	20241016	142600	43007551	1829	1829	1829	1829	0
370	20241016	142500	43007551	1829	1829	1829	1829	0
371	20241016	142400	43007551	1829	1829	1829	1829	0
372	20241016	142300	43007551	1829	1829	1829	1829	0
373	20241016	142200	43007551	1829	1829	1829	1829	0
374	20241016	142100	43007551	1829	1829	1829	1829	0
375	20241016	142000	43007551	1829	1829	1829	1829	0
376	20241016	141900	43007551	1829	1829	1829	1829	0
377	20241016	141800	43007551	1829	1829	1829	1829	25
378	20241016	141700	42961826	1829	1829	1829	1829	200
379	20241016	141600	42596026	1829	1829	1829	1829	0
380	20241016	141500	42596026	1829	1829	1829	1829	0
381	20241016	141400	42596026	1829	1829	1829	1829	1
382	20241016	141300	42594197	1827	1827	1827	1827	11
383	20241016	141200	42574100	1829	1829	1829	1828	3
384	20241016	141100	42568614	1829	1829	1829	1829	0
385	20241016	141000	42568614	1829	1829	1829	1829	0
386	20241016	140900	42568614	1829	1829	1829	1829	0
387	20241016	140800	42568614	1829	1829	1829	1829	0
388	20241016	140700	42568614	1829	1829	1829	1829	0
389	20241016	140600	42568614	1829	1829	1829	1829	0
390	20241016	140500	42568614	1829	1829	1829	1829	0
391	20241016	140400	42568614	1829	1829	1829	1829	3
392	20241016	140300	42563127	1830	1830	1830	1830	0
393	20241016	140200	42563127	1830	1827	1830	1823	201
394	20241016	140100	42196423	1828	1828	1828	1828	18
395	20241016	140000	42163519	1830	1830	1830	1830	0
396	20241016	135900	42163519	1830	1830	1830	1830	0
397	20241016	135800	42163519	1830	1830	1830	1830	0
398	20241016	135700	42163519	1830	1830	1830	1830	2
399	20241016	135600	42159859	1829	1829	1829	1829	18
400	20241016	135500	42126937	1830	1830	1830	1830	0
401	20241016	135400	42126937	1830	1830	1830	1830	0
402	20241016	135300	42126937	1830	1830	1830	1830	0
403	20241016	135200	42126937	1830	1830	1830	1830	0
404	20241016	135100	42126937	1830	1830	1830	1830	0
405	20241016	135000	42126937	1830	1830	1830	1830	1
406	20241016	134900	42125107	1830	1830	1830	1830	0
407	20241016	134800	42125107	1830	1830	1830	1830	0
408	20241016	134700	42125107	1830	1830	1830	1830	0
409	20241016	134600	42125107	1830	1830	1830	1830	0
410	20241016	134500	42125107	1830	1830	1830	1830	0
411	20241016	134400	42125107	1830	1830	1830	1830	0
412	20241016	134300	42125107	1830	1830	1830	1830	1
413	20241016	134200	42123277	1831	1831	1831	1831	0
414	20241016	134100	42123277	1831	1831	1831	1831	0
415	20241016	134000	42123277	1831	1831	1831	1831	0
416	20241016	133900	42123277	1831	1831	1831	1831	0
417	20241016	133800	42123277	1831	1831	1831	1831	0
418	20241016	133700	42123277	1831	1831	1831	1831	100
419	20241016	133600	41940177	1831	1831	1831	1831	116
420	20241016	133500	41727781	1832	1832	1832	1832	0
421	20241016	133400	41727781	1832	1832	1832	1832	0
422	20241016	133300	41727781	1832	1832	1832	1832	0
423	20241016	133200	41727781	1832	1832	1832	1832	0
424	20241016	133100	41727781	1832	1832	1832	1832	0
425	20241016	133000	41727781	1832	1832	1832	1832	0
426	20241016	132900	41727781	1832	1831	1832	1831	29
427	20241016	132800	41674668	1833	1833	1833	1833	0
428	20241016	132700	41674668	1833	1833	1833	1833	52
429	20241016	132600	41579352	1833	1833	1833	1833	0
430	20241016	132500	41579352	1833	1833	1833	1833	0
431	20241016	132400	41579352	1833	1833	1833	1833	0
432	20241016	132300	41579352	1833	1833	1833	1833	0
433	20241016	132200	41579352	1833	1832	1833	1832	6
434	20241016	132100	41568359	1820	1831	1831	1820	4000
435	20241016	132000	34281580	1832	1832	1832	1832	0
436	20241016	131900	34281580	1832	1832	1832	1832	54
437	20241016	131800	34182652	1832	1832	1832	1832	0
438	20241016	131700	34182652	1832	1832	1832	1832	0
439	20241016	131600	34182652	1832	1832	1832	1832	1
440	20241016	131500	34180820	1833	1833	1833	1833	0
441	20241016	131400	34180820	1833	1833	1833	1833	0
442	20241016	131300	34180820	1833	1833	1833	1833	1
443	20241016	131200	34178987	1824	1830	1830	1824	651
444	20241016	131100	32991462	1830	1830	1830	1830	0
445	20241016	131000	32991462	1830	1830	1830	1830	1
446	20241016	130900	32989632	1830	1830	1830	1830	0
447	20241016	130800	32989632	1830	1830	1830	1830	0
448	20241016	130700	32989632	1830	1830	1830	1830	0
449	20241016	130600	32989632	1830	1830	1830	1830	0
450	20241016	130500	32989632	1830	1830	1830	1830	0
451	20241016	130400	32989632	1830	1830	1830	1830	0
452	20241016	130300	32989632	1830	1830	1830	1830	0
453	20241016	130200	32989632	1830	1830	1830	1830	0
454	20241016	130100	32989632	1830	1830	1830	1830	0
455	20241016	130000	32989632	1830	1830	1830	1830	0
456	20241016	125900	32989632	1830	1830	1830	1830	0
457	20241016	125800	32989632	1830	1830	1830	1830	1
458	20241016	125700	32987802	1833	1833	1833	1833	0
459	20241016	125600	32987802	1833	1833	1833	1833	0
460	20241016	125500	32987802	1833	1833	1833	1833	0
461	20241016	125400	32987802	1833	1833	1833	1833	0
462	20241016	125300	32987802	1833	1833	1833	1833	0
463	20241016	125200	32987802	1833	1833	1833	1833	0
464	20241016	125100	32987802	1833	1833	1833	1833	0
465	20241016	125000	32987802	1833	1833	1833	1833	0
466	20241016	124900	32987802	1833	1833	1833	1833	0
467	20241016	124800	32987802	1833	1833	1833	1833	0
468	20241016	124700	32987802	1833	1833	1833	1833	0
469	20241016	124600	32987802	1833	1833	1833	1833	0
470	20241016	124500	32987802	1833	1833	1833	1833	6
471	20241016	124400	32976804	1823	1826	1826	1823	300
472	20241016	124300	32429720	1833	1833	1833	1833	0
473	20241016	124200	32429720	1833	1833	1833	1833	0
474	20241016	124100	32429720	1833	1833	1833	1833	0
475	20241016	124000	32429720	1833	1833	1833	1833	0
476	20241016	123900	32429720	1833	1833	1833	1833	0
477	20241016	123800	32429720	1833	1833	1833	1833	6
478	20241016	123700	32418722	1834	1834	1834	1834	0
479	20241016	123600	32418722	1834	1834	1834	1834	0
480	20241016	123500	32418722	1834	1834	1834	1834	0
481	20241016	123400	32418722	1834	1834	1834	1834	0
482	20241016	123300	32418722	1834	1834	1834	1834	0
483	20241016	123200	32418722	1834	1834	1834	1834	0
484	20241016	123100	32418722	1834	1834	1834	1834	0
485	20241016	123000	32418722	1834	1834	1834	1834	0
486	20241016	122900	32418722	1834	1834	1834	1834	0
487	20241016	122800	32418722	1834	1834	1834	1834	0
488	20241016	122700	32418722	1834	1834	1834	1834	0
489	20241016	122600	32418722	1834	1833	1834	1826	201
490	20241016	122500	32051065	1834	1834	1834	1834	0
491	20241016	122400	32051065	1834	1834	1834	1834	0
492	20241016	122300	32051065	1834	1834	1834	1834	1
493	20241016	122200	32049231	1834	1834	1834	1834	0
494	20241016	122100	32049231	1834	1834	1834	1834	1
495	20241016	122000	32047397	1834	1833	1834	1833	2
496	20241016	121900	32043730	1833	1833	1833	1833	24
497	20241016	121800	31999738	1835	1835	1835	1835	0
498	20241016	121700	31999738	1835	1835	1835	1835	0
499	20241016	121600	31999738	1835	1835	1835	1835	0
500	20241016	121500	31999738	1835	1835	1835	1835	0
501	20241016	121400	31999738	1835	1835	1835	1835	0
502	20241016	121300	31999738	1835	1835	1835	1835	0
503	20241016	121200	31999738	1835	1835	1835	1835	0
504	20241016	121100	31999738	1835	1835	1835	1835	0
505	20241016	121000	31999738	1835	1832	1835	1832	102
506	20241016	120900	31812695	1832	1832	1832	1832	0
507	20241016	120800	31812695	1832	1832	1832	1832	0
508	20241016	120700	31812695	1832	1832	1832	1832	1
509	20241016	120600	31810863	1832	1832	1832	1832	0
510	20241016	120500	31810863	1832	1832	1832	1832	0
511	20241016	120400	31810863	1832	1832	1832	1832	0
512	20241016	120300	31810863	1832	1832	1832	1832	0
513	20241016	120200	31810863	1832	1832	1832	1832	0
514	20241016	120100	31810863	1832	1834	1834	1832	2
515	20241016	120000	31807197	1834	1834	1834	1834	0
516	20241016	115900	31807197	1834	1834	1834	1834	1
517	20241016	115800	31805363	1833	1833	1833	1833	1
518	20241016	115700	31803530	1834	1834	1834	1834	10
519	20241016	115600	31785190	1835	1835	1835	1835	0
520	20241016	115500	31785190	1835	1835	1835	1835	0
521	20241016	115400	31785190	1835	1835	1835	1835	0
522	20241016	115300	31785190	1835	1835	1835	1835	0
523	20241016	115200	31785190	1835	1835	1835	1835	0
524	20241016	115100	31785190	1835	1835	1835	1835	0
525	20241016	115000	31785190	1835	1835	1835	1835	0
526	20241016	114900	31785190	1835	1835	1835	1835	0
527	20241016	114800	31785190	1835	1835	1835	1835	0
528	20241016	114700	31785190	1835	1835	1835	1835	0
529	20241016	114600	31785190	1835	1835	1835	1835	0
530	20241016	114500	31785190	1835	1835	1835	1835	0
531	20241016	114400	31785190	1835	1835	1835	1835	0
532	20241016	114300	31785190	1835	1835	1835	1835	0
533	20241016	114200	31785190	1835	1835	1835	1835	0
534	20241016	114100	31785190	1835	1835	1835	1835	0
535	20241016	114000	31785190	1835	1835	1835	1835	0
536	20241016	113900	31785190	1835	1835	1835	1835	0
537	20241016	113800	31785190	1835	1835	1835	1835	0
538	20241016	113700	31785190	1835	1835	1835	1835	0
539	20241016	113600	31785190	1835	1835	1835	1835	0
540	20241016	113500	31785190	1835	1835	1835	1835	1
541	20241016	113400	31783355	1836	1836	1836	1836	0
542	20241016	113300	31783355	1836	1836	1836	1836	0
543	20241016	113200	31783355	1836	1836	1836	1836	0
544	20241016	113100	31783355	1836	1836	1836	1836	0
545	20241016	113000	31783355	1836	1836	1836	1836	0
546	20241016	112900	31783355	1836	1836	1836	1836	0
547	20241016	112800	31783355	1836	1836	1836	1836	0
548	20241016	112700	31783355	1836	1836	1836	1836	0
549	20241016	112600	31783355	1836	1836	1836	1836	0
550	20241016	112500	31783355	1836	1836	1836	1836	0
551	20241016	112400	31783355	1836	1836	1836	1836	0
552	20241016	112300	31783355	1836	1836	1836	1836	0
553	20241016	112200	31783355	1836	1836	1836	1836	0
554	20241016	112100	31783355	1836	1836	1836	1836	0
555	20241016	112000	31783355	1836	1836	1836	1836	0
556	20241016	111900	31783355	1836	1836	1836	1836	0
557	20241016	111800	31783355	1836	1836	1836	1836	0
558	20241016	111700	31783355	1836	1836	1836	1836	0
559	20241016	111600	31783355	1836	1836	1836	1836	0
560	20241016	111500	31783355	1836	1836	1836	1836	0
561	20241016	111400	31783355	1836	1836	1836	1836	15
562	20241016	111300	31755815	1836	1836	1836	1836	0
563	20241016	111200	31755815	1836	1836	1836	1836	0
564	20241016	111100	31755815	1836	1836	1836	1836	0
565	20241016	111000	31755815	1836	1836	1836	1836	0
566	20241016	110900	31755815	1836	1836	1836	1836	0
567	20241016	110800	31755815	1836	1832	1836	1832	4008
568	20241016	110700	24397751	1832	1832	1832	1832	3
569	20241016	110600	24392255	1832	1834	1834	1832	32
570	20241016	110500	24333606	1836	1836	1836	1836	0
571	20241016	110400	24333606	1836	1836	1836	1836	0
572	20241016	110300	24333606	1836	1836	1836	1836	8
573	20241016	110200	24318918	1836	1835	1836	1835	22
574	20241016	110100	24278546	1836	1836	1836	1836	1
575	20241016	110000	24276710	1835	1835	1835	1835	2724
576	20241016	105900	19278170	1835	1835	1835	1835	0
577	20241016	105800	19278170	1835	1835	1835	1835	300
578	20241016	105700	18727670	1835	1835	1835	1835	0
579	20241016	105600	18727670	1835	1834	1835	1834	384
580	20241016	105500	18023130	1834	1834	1834	1834	0
581	20241016	105400	18023130	1834	1834	1834	1834	0
582	20241016	105300	18023130	1834	1834	1834	1834	0
583	20241016	105200	18023130	1834	1834	1834	1834	0
584	20241016	105100	18023130	1834	1834	1834	1832	34
585	20241016	105000	17960836	1834	1834	1834	1834	0
586	20241016	104900	17960836	1834	1834	1834	1834	0
587	20241016	104800	17960836	1834	1834	1834	1834	0
588	20241016	104700	17960836	1834	1834	1834	1834	0
589	20241016	104600	17960836	1834	1834	1834	1834	0
590	20241016	104500	17960836	1834	1834	1834	1834	0
591	20241016	104400	17960836	1834	1834	1834	1834	17
592	20241016	104300	17929658	1834	1834	1834	1834	0
593	20241016	104200	17929658	1834	1834	1834	1834	0
594	20241016	104100	17929658	1834	1834	1834	1834	187
595	20241016	104000	17586700	1834	1834	1834	1834	0
596	20241016	103900	17586700	1834	1834	1834	1834	0
597	20241016	103800	17586700	1834	1834	1834	1834	0
598	20241016	103700	17586700	1834	1834	1834	1834	0
599	20241016	103600	17586700	1834	1834	1834	1834	0
600	20241016	103500	17586700	1834	1834	1834	1834	0
601	20241016	103400	17586700	1834	1834	1834	1834	0
602	20241016	103300	17586700	1834	1834	1834	1834	0
603	20241016	103200	17586700	1834	1834	1834	1834	0
604	20241016	103100	17586700	1834	1834	1834	1834	0
605	20241016	103000	17586700	1834	1834	1834	1834	12
606	20241016	102900	17564692	1834	1834	1834	1834	0
607	20241016	102800	17564692	1834	1834	1834	1834	0
608	20241016	102700	17564692	1834	1834	1834	1834	1
609	20241016	102600	17562858	1834	1834	1834	1834	1
610	20241016	102500	17561024	1834	1834	1834	1834	0
611	20241016	102400	17561024	1834	1834	1834	1834	0
612	20241016	102300	17561024	1834	1834	1834	1834	0
613	20241016	102200	17561024	1834	1834	1834	1834	10
614	20241016	102100	17542684	1834	1834	1834	1834	0
615	20241016	102000	17542684	1834	1834	1834	1834	0
616	20241016	101900	17542684	1834	1834	1834	1834	0
617	20241016	101800	17542684	1834	1834	1834	1834	30
618	20241016	101700	17487664	1834	1834	1834	1834	0
619	20241016	101600	17487664	1834	1834	1834	1834	0
620	20241016	101500	17487664	1834	1834	1834	1834	0
621	20241016	101400	17487664	1834	1834	1834	1834	0
622	20241016	101300	17487664	1834	1834	1834	1834	0
623	20241016	101200	17487664	1834	1834	1834	1834	0
624	20241016	101100	17487664	1834	1834	1834	1834	0
625	20241016	101000	17487664	1834	1834	1834	1834	0
626	20241016	100900	17487664	1834	1834	1834	1834	0
627	20241016	100800	17487664	1834	1834	1834	1834	0
628	20241016	100700	17487664	1834	1834	1834	1834	0
629	20241016	100600	17487664	1834	1834	1834	1834	0
630	20241016	100500	17487664	1834	1834	1834	1834	30
631	20241016	100400	17432644	1834	1834	1834	1834	0
632	20241016	100300	17432644	1834	1834	1834	1834	76
633	20241016	100200	17293260	1834	1834	1834	1834	50
634	20241016	100100	17201560	1835	1835	1835	1835	0
635	20241016	100000	17201560	1835	1835	1835	1835	0
636	20241016	095900	17201560	1835	1835	1835	1835	0
637	20241016	095800	17201560	1835	1835	1835	1835	0
638	20241016	095700	17201560	1835	1835	1835	1835	0
639	20241016	095600	17201560	1835	1835	1835	1835	0
640	20241016	095500	17201560	1835	1835	1835	1835	0
641	20241016	095400	17201560	1835	1832	1835	1832	632
642	20241016	095300	16042074	1832	1832	1832	1832	1
643	20241016	095200	16040242	1831	1830	1831	1830	129
644	20241016	095100	15804044	1830	1830	1830	1830	0
645	20241016	095000	15804044	1830	1830	1830	1830	117
646	20241016	094900	15589934	1830	1830	1830	1830	0
647	20241016	094800	15589934	1830	1830	1830	1830	0
648	20241016	094700	15589934	1830	1830	1830	1830	0
649	20241016	094600	15589934	1830	1830	1830	1830	2
650	20241016	094500	15586274	1829	1829	1829	1829	1111
651	20241016	094400	13554255	1829	1829	1829	1829	0
652	20241016	094300	13554255	1829	1829	1829	1829	371
653	20241016	094200	12875696	1829	1829	1829	1829	5
654	20241016	094100	12866551	1829	1825	1829	1825	26
655	20241016	094000	12819033	1825	1825	1825	1825	6
656	20241016	093900	12808083	1825	1825	1825	1825	0
657	20241016	093800	12808083	1825	1825	1825	1825	0
658	20241016	093700	12808083	1825	1825	1825	1825	0
659	20241016	093600	12808083	1825	1825	1825	1825	0
660	20241016	093500	12808083	1825	1825	1825	1825	3
661	20241016	093400	12802608	1825	1825	1825	1825	7
662	20241016	093300	12789833	1825	1823	1825	1823	84
663	20241016	093200	12636699	1822	1823	1823	1822	163
664	20241016	093100	12339551	1824	1825	1825	1824	65
665	20241016	093000	12220962	1829	1828	1829	1828	26
666	20241016	092900	12173424	1830	1830	1830	1830	0
667	20241016	092800	12173424	1830	1830	1830	1830	0
668	20241016	092700	12173424	1830	1830	1830	1830	0
669	20241016	092600	12173424	1830	1830	1830	1830	0
670	20241016	092500	12173424	1830	1830	1830	1830	0
671	20241016	092400	12173424	1830	1830	1830	1830	0
672	20241016	092300	12173424	1830	1830	1830	1830	0
673	20241016	092200	12173424	1830	1830	1830	1830	0
674	20241016	092100	12173424	1830	1830	1830	1830	0
675	20241016	092000	12173424	1830	1830	1830	1830	0
676	20241016	091900	12173424	1830	1830	1830	1830	5
677	20241016	091800	12164274	1830	1830	1830	1830	0
678	20241016	091700	12164274	1830	1830	1830	1830	2
679	20241016	091600	12160614	1830	1830	1830	1830	0
680	20241016	091500	12160614	1830	1830	1830	1830	0
681	20241016	091400	12160614	1830	1830	1830	1830	5000
682	20241016	091300	3010614	1830	1831	1831	1821	142
683	20241016	091200	2750762	1832	1832	1832	1832	1
684	20241016	091100	2748930	1826	1826	1826	1826	0
685	20241016	091000	2748930	1826	1826	1826	1826	0
686	20241016	090900	2748930	1826	1826	1826	1826	1
687	20241016	090800	2747104	1819	1819	1819	1819	0
688	20241016	090700	2747104	1819	1819	1819	1819	1
689	20241016	090600	2745285	1813	1813	1813	1813	0
690	20241016	090500	2745285	1813	1816	1816	1813	180
691	20241016	090400	2418915	1835	1835	1835	1835	3
692	20241016	090300	2413410	1835	1812	1835	1812	54
693	20241016	090200	2315135	1810	1827	1827	1810	1040
694	20241016	090100	429345	1827	1827	1827	1827	0
695	20241016	090000	429345	1827	1827	1827	1827	235