KissMeData/221840/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204800	5418780	1873	1873	1873	1873	510
3	20241015	204700	5418780	1873	1873	1873	1873	0
4	20241015	204600	5418780	1873	1873	1873	1873	0
5	20241015	204500	5418780	1873	1873	1873	1873	0
6	20241015	204400	5418780	1873	1873	1873	1873	0
7	20241015	204300	5418780	1873	1873	1873	1873	0
8	20241015	204200	5418780	1873	1873	1873	1873	0
9	20241015	204100	5418780	1873	1873	1873	1873	0
10	20241015	204000	5418780	1873	1873	1873	1873	0
11	20241015	203900	5418780	1873	1873	1873	1873	0
12	20241015	203800	5418780	1873	1873	1873	1873	0
13	20241015	203700	5418780	1873	1873	1873	1873	0
14	20241015	203600	5418780	1873	1873	1873	1873	0
15	20241015	203500	5418780	1873	1873	1873	1873	0
16	20241015	203400	5418780	1873	1873	1873	1873	0
17	20241015	203300	5418780	1873	1873	1873	1873	0
18	20241015	203200	5418780	1873	1873	1873	1873	0
19	20241015	203100	5418780	1873	1873	1873	1873	0
20	20241015	203000	5418780	1873	1873	1873	1873	0
21	20241015	202900	5418780	1873	1873	1873	1873	0
22	20241015	202800	5418780	1873	1873	1873	1873	0
23	20241015	202700	5418780	1873	1873	1873	1873	0
24	20241015	202600	5418780	1873	1873	1873	1873	0
25	20241015	202500	5418780	1873	1873	1873	1873	0
26	20241015	202400	5418780	1873	1873	1873	1873	0
27	20241015	202300	5418780	1873	1873	1873	1873	0
28	20241015	202200	5418780	1873	1873	1873	1873	0
29	20241015	202100	5418780	1873	1873	1873	1873	0
30	20241015	202000	5418780	1873	1873	1873	1873	0
31	20241015	201900	5418780	1873	1873	1873	1873	0
32	20241015	201800	5418780	1873	1873	1873	1873	510
33	20241015	201700	5418780	1873	1873	1873	1873	0
34	20241015	201600	5418780	1873	1873	1873	1873	0
35	20241015	201500	5418780	1873	1873	1873	1873	0
36	20241015	201400	5418780	1873	1873	1873	1873	0
37	20241015	201300	5418780	1873	1873	1873	1873	0
38	20241015	201200	5418780	1873	1873	1873	1873	0
39	20241015	201100	5418780	1873	1873	1873	1873	0
40	20241015	201000	5418780	1873	1873	1873	1873	0
41	20241015	200900	5418780	1873	1873	1873	1873	0
42	20241015	200800	5418780	1873	1873	1873	1873	0
43	20241015	200700	5418780	1873	1873	1873	1873	0
44	20241015	200600	5418780	1873	1873	1873	1873	0
45	20241015	200500	5418780	1873	1873	1873	1873	0
46	20241015	200400	5418780	1873	1873	1873	1873	0
47	20241015	200300	5418780	1873	1873	1873	1873	0
48	20241015	200200	5418780	1873	1873	1873	1873	0
49	20241015	200100	5418780	1873	1873	1873	1873	0
50	20241015	200000	5418780	1873	1873	1873	1873	0
51	20241015	195900	5418780	1873	1873	1873	1873	0
52	20241015	195800	5418780	1873	1873	1873	1873	0
53	20241015	195700	5418780	1873	1873	1873	1873	0
54	20241015	195600	5418780	1873	1873	1873	1873	0
55	20241015	195500	5418780	1873	1873	1873	1873	0
56	20241015	195400	5418780	1873	1873	1873	1873	0
57	20241015	195300	5418780	1873	1873	1873	1873	0
58	20241015	195200	5418780	1873	1873	1873	1873	0
59	20241015	195100	5418780	1873	1873	1873	1873	0
60	20241015	195000	5418780	1873	1873	1873	1873	0
61	20241015	194900	5418780	1873	1873	1873	1873	0
62	20241015	194800	5418780	1873	1873	1873	1873	510
63	20241015	194700	5418780	1873	1873	1873	1873	0
64	20241015	194600	5418780	1873	1873	1873	1873	0
65	20241015	194500	5418780	1873	1873	1873	1873	0
66	20241015	194400	5418780	1873	1873	1873	1873	0
67	20241015	194300	5418780	1873	1873	1873	1873	0
68	20241015	194200	5418780	1873	1873	1873	1873	0
69	20241015	194100	5418780	1873	1873	1873	1873	0
70	20241015	194000	5418780	1873	1873	1873	1873	0
71	20241015	193900	5418780	1873	1873	1873	1873	0
72	20241015	193800	5418780	1873	1873	1873	1873	0
73	20241015	193700	5418780	1873	1873	1873	1873	0
74	20241015	193600	5418780	1873	1873	1873	1873	0
75	20241015	193500	5418780	1873	1873	1873	1873	0
76	20241015	193400	5418780	1873	1873	1873	1873	0
77	20241015	193300	5418780	1873	1873	1873	1873	0
78	20241015	193200	5418780	1873	1873	1873	1873	0
79	20241015	193100	5418780	1873	1873	1873	1873	0
80	20241015	193000	5418780	1873	1873	1873	1873	0
81	20241015	192900	5418780	1873	1873	1873	1873	0
82	20241015	192800	5418780	1873	1873	1873	1873	0
83	20241015	192700	5418780	1873	1873	1873	1873	0
84	20241015	192600	5418780	1873	1873	1873	1873	0
85	20241015	192500	5418780	1873	1873	1873	1873	0
86	20241015	192400	5418780	1873	1873	1873	1873	0
87	20241015	192300	5418780	1873	1873	1873	1873	0
88	20241015	192200	5418780	1873	1873	1873	1873	0
89	20241015	192100	5418780	1873	1873	1873	1873	0
90	20241015	192000	5418780	1873	1873	1873	1873	0
91	20241015	191900	5418780	1873	1873	1873	1873	0
92	20241015	191800	5418780	1873	1873	1873	1873	510
93	20241015	191700	5418780	1873	1873	1873	1873	0
94	20241015	191600	5418780	1873	1873	1873	1873	0
95	20241015	191500	5418780	1873	1873	1873	1873	0
96	20241015	191400	5418780	1873	1873	1873	1873	0
97	20241015	191300	5418780	1873	1873	1873	1873	0
98	20241015	191200	5418780	1873	1873	1873	1873	0
99	20241015	191100	5418780	1873	1873	1873	1873	0
100	20241015	191000	5418780	1873	1873	1873	1873	0
101	20241015	190900	5418780	1873	1873	1873	1873	0
102	20241015	190800	5418780	1873	1873	1873	1873	0
103	20241015	190700	5418780	1873	1873	1873	1873	0
104	20241015	190600	5418780	1873	1873	1873	1873	0
105	20241015	190500	5418780	1873	1873	1873	1873	0
106	20241015	190400	5418780	1873	1873	1873	1873	0
107	20241015	190300	5418780	1873	1873	1873	1873	0
108	20241015	190200	5418780	1873	1873	1873	1873	0
109	20241015	190100	5418780	1873	1873	1873	1873	0
110	20241015	190000	5418780	1873	1873	1873	1873	0
111	20241015	185900	5418780	1873	1873	1873	1873	0
112	20241015	185800	5418780	1873	1873	1873	1873	0
113	20241015	185700	5418780	1873	1873	1873	1873	0
114	20241015	185600	5418780	1873	1873	1873	1873	0
115	20241015	185500	5418780	1873	1873	1873	1873	0
116	20241015	185400	5418780	1873	1873	1873	1873	0
117	20241015	185300	5418780	1873	1873	1873	1873	0
118	20241015	185200	5418780	1873	1873	1873	1873	0
119	20241015	185100	5418780	1873	1873	1873	1873	0
120	20241015	185000	5418780	1873	1873	1873	1873	0
121	20241015	184900	5418780	1873	1873	1873	1873	0
122	20241015	184800	5418780	1873	1873	1873	1873	510
123	20241015	184700	5418780	1873	1873	1873	1873	0
124	20241015	184600	5418780	1873	1873	1873	1873	0
125	20241015	184500	5418780	1873	1873	1873	1873	0
126	20241015	184400	5418780	1873	1873	1873	1873	0
127	20241015	184300	5418780	1873	1873	1873	1873	0
128	20241015	184200	5418780	1873	1873	1873	1873	0
129	20241015	184100	5418780	1873	1873	1873	1873	0
130	20241015	184000	5418780	1873	1873	1873	1873	0
131	20241015	183900	5418780	1873	1873	1873	1873	0
132	20241015	183800	5418780	1873	1873	1873	1873	0
133	20241015	183700	5418780	1873	1873	1873	1873	0
134	20241015	183600	5418780	1873	1873	1873	1873	0
135	20241015	183500	5418780	1873	1873	1873	1873	0
136	20241015	183400	5418780	1873	1873	1873	1873	0
137	20241015	183300	5418780	1873	1873	1873	1873	0
138	20241015	183200	5418780	1873	1873	1873	1873	0
139	20241015	183100	5418780	1873	1873	1873	1873	0
140	20241015	183000	5418780	1873	1873	1873	1873	0
141	20241015	182900	5418780	1873	1873	1873	1873	0
142	20241015	182800	5418780	1873	1873	1873	1873	0
143	20241015	182700	5418780	1873	1873	1873	1873	0
144	20241015	182600	5418780	1873	1873	1873	1873	0
145	20241015	182500	5418780	1873	1873	1873	1873	0
146	20241015	182400	5418780	1873	1873	1873	1873	0
147	20241015	182300	5418780	1873	1873	1873	1873	0
148	20241015	182200	5418780	1873	1873	1873	1873	0
149	20241015	182100	5418780	1873	1873	1873	1873	0
150	20241015	182000	5418780	1873	1873	1873	1873	0
151	20241015	181900	5418780	1873	1873	1873	1873	0
152	20241015	181800	5418780	1873	1873	1873	1873	510
153	20241015	181700	5418780	1873	1873	1873	1873	0
154	20241015	181600	5418780	1873	1873	1873	1873	0
155	20241015	181500	5418780	1873	1873	1873	1873	0
156	20241015	181400	5418780	1873	1873	1873	1873	0
157	20241015	181300	5418780	1873	1873	1873	1873	0
158	20241015	181200	5418780	1873	1873	1873	1873	0
159	20241015	181100	5418780	1873	1873	1873	1873	0
160	20241015	181000	5418780	1873	1873	1873	1873	0
161	20241015	180900	5418780	1873	1873	1873	1873	0
162	20241015	180800	5418780	1873	1873	1873	1873	0
163	20241015	180700	5418780	1873	1873	1873	1873	0
164	20241015	180600	5418780	1873	1873	1873	1873	0
165	20241015	180500	5418780	1873	1873	1873	1873	0
166	20241015	180400	5418780	1873	1873	1873	1873	0
167	20241015	180300	5418780	1873	1873	1873	1873	0
168	20241015	180200	5418780	1873	1873	1873	1873	0
169	20241015	180100	5418780	1873	1873	1873	1873	0
170	20241015	180000	5418780	1873	1873	1873	1873	0
171	20241015	175900	5418780	1873	1873	1873	1873	0
172	20241015	175800	5418780	1873	1873	1873	1873	0
173	20241015	175700	5418780	1873	1873	1873	1873	0
174	20241015	175600	5418780	1873	1873	1873	1873	0
175	20241015	175500	5418780	1873	1873	1873	1873	0
176	20241015	175400	5418780	1873	1873	1873	1873	0
177	20241015	175300	5418780	1873	1873	1873	1873	0
178	20241015	175200	5418780	1873	1873	1873	1873	0
179	20241015	175100	5418780	1873	1873	1873	1873	0
180	20241015	175000	5418780	1873	1873	1873	1873	0
181	20241015	174900	5418780	1873	1873	1873	1873	0
182	20241015	174800	5418780	1873	1873	1873	1873	510
183	20241015	174700	5418780	1873	1873	1873	1873	0
184	20241015	174600	5418780	1873	1873	1873	1873	0
185	20241015	174500	5418780	1873	1873	1873	1873	0
186	20241015	174400	5418780	1873	1873	1873	1873	0
187	20241015	174300	5418780	1873	1873	1873	1873	0
188	20241015	174200	5418780	1873	1873	1873	1873	0
189	20241015	174100	5418780	1873	1873	1873	1873	0
190	20241015	174000	5418780	1873	1873	1873	1873	0
191	20241015	173900	5418780	1873	1873	1873	1873	0
192	20241015	173800	5418780	1873	1873	1873	1873	0
193	20241015	173700	5418780	1873	1873	1873	1873	0
194	20241015	173600	5418780	1873	1873	1873	1873	0
195	20241015	173500	5418780	1873	1873	1873	1873	0
196	20241015	173400	5418780	1873	1873	1873	1873	0
197	20241015	173300	5418780	1873	1873	1873	1873	0
198	20241015	173200	5418780	1873	1873	1873	1873	0
199	20241015	173100	5418780	1873	1873	1873	1873	0
200	20241015	173000	5418780	1873	1873	1873	1873	0
201	20241015	172900	5418780	1873	1873	1873	1873	0
202	20241015	172800	5418780	1873	1873	1873	1873	0
203	20241015	172700	5418780	1873	1873	1873	1873	0
204	20241015	172600	5418780	1873	1873	1873	1873	0
205	20241015	172500	5418780	1873	1873	1873	1873	0
206	20241015	172400	5418780	1873	1873	1873	1873	0
207	20241015	172300	5418780	1873	1873	1873	1873	0
208	20241015	172200	5418780	1873	1873	1873	1873	0
209	20241015	172100	5418780	1873	1873	1873	1873	0
210	20241015	172000	5418780	1873	1873	1873	1873	0
211	20241015	171900	5418780	1873	1873	1873	1873	0
212	20241015	171800	5418780	1873	1873	1873	1873	510
213	20241015	171700	5418780	1873	1873	1873	1873	0
214	20241015	171600	5418780	1873	1873	1873	1873	0
215	20241015	171500	5418780	1873	1873	1873	1873	0
216	20241015	171400	5418780	1873	1873	1873	1873	0
217	20241015	171300	5418780	1873	1873	1873	1873	0
218	20241015	171200	5418780	1873	1873	1873	1873	0
219	20241015	171100	5418780	1873	1873	1873	1873	0
220	20241015	171000	5418780	1873	1873	1873	1873	0
221	20241015	170900	5418780	1873	1873	1873	1873	0
222	20241015	170800	5418780	1873	1873	1873	1873	0
223	20241015	170700	5418780	1873	1873	1873	1873	0
224	20241015	170600	5418780	1873	1873	1873	1873	0
225	20241015	170500	5418780	1873	1873	1873	1873	0
226	20241015	170400	5418780	1873	1873	1873	1873	0
227	20241015	170300	5418780	1873	1873	1873	1873	0
228	20241015	170200	5418780	1873	1873	1873	1873	0
229	20241015	170100	5418780	1873	1873	1873	1873	0
230	20241015	170000	5418780	1873	1873	1873	1873	0
231	20241015	165900	5418780	1873	1873	1873	1873	0
232	20241015	165800	5418780	1873	1873	1873	1873	0
233	20241015	165700	5418780	1873	1873	1873	1873	0
234	20241015	165600	5418780	1873	1873	1873	1873	0
235	20241015	165500	5418780	1873	1873	1873	1873	0
236	20241015	165400	5418780	1873	1873	1873	1873	0
237	20241015	165300	5418780	1873	1873	1873	1873	0
238	20241015	165200	5418780	1873	1873	1873	1873	0
239	20241015	165100	5418780	1873	1873	1873	1873	0
240	20241015	165000	5418780	1873	1873	1873	1873	0
241	20241015	164900	5418780	1873	1873	1873	1873	0
242	20241015	164800	5418780	1873	1873	1873	1873	510
243	20241015	164700	5418780	1873	1873	1873	1873	0
244	20241015	164600	5418780	1873	1873	1873	1873	0
245	20241015	164500	5418780	1873	1873	1873	1873	0
246	20241015	164400	5418780	1873	1873	1873	1873	0
247	20241015	164300	5418780	1873	1873	1873	1873	0
248	20241015	164200	5418780	1873	1873	1873	1873	0
249	20241015	164100	5418780	1873	1873	1873	1873	0
250	20241015	164000	5418780	1873	1873	1873	1873	0
251	20241015	163900	5418780	1873	1873	1873	1873	0
252	20241015	163800	5418780	1873	1873	1873	1873	0
253	20241015	163700	5418780	1873	1873	1873	1873	0
254	20241015	163600	5418780	1873	1873	1873	1873	0
255	20241015	163500	5418780	1873	1873	1873	1873	0
256	20241015	163400	5418780	1873	1873	1873	1873	0
257	20241015	163300	5418780	1873	1873	1873	1873	0
258	20241015	163200	5418780	1873	1873	1873	1873	0
259	20241015	163100	5418780	1873	1873	1873	1873	0
260	20241015	163000	5418780	1873	1873	1873	1873	0
261	20241015	162900	5418780	1873	1873	1873	1873	0
262	20241015	162800	5418780	1873	1873	1873	1873	0
263	20241015	162700	5418780	1873	1873	1873	1873	0
264	20241015	162600	5418780	1873	1873	1873	1873	0
265	20241015	162500	5418780	1873	1873	1873	1873	0
266	20241015	162400	5418780	1873	1873	1873	1873	0
267	20241015	162300	5418780	1873	1873	1873	1873	0
268	20241015	162200	5418780	1873	1873	1873	1873	0
269	20241015	162100	5418780	1873	1873	1873	1873	0
270	20241015	162000	5418780	1873	1873	1873	1873	0
271	20241015	161900	5418780	1873	1873	1873	1873	0
272	20241015	161800	5418780	1873	1873	1873	1873	510
273	20241015	161700	5418780	1873	1873	1873	1873	0
274	20241015	161600	5418780	1873	1873	1873	1873	0
275	20241015	161500	5418780	1873	1873	1873	1873	0
276	20241015	161400	5418780	1873	1873	1873	1873	0
277	20241015	161300	5418780	1873	1873	1873	1873	0
278	20241015	161200	5418780	1873	1873	1873	1873	0
279	20241015	161100	5418780	1873	1873	1873	1873	0
280	20241015	161000	5418780	1873	1873	1873	1873	0
281	20241015	160900	5418780	1873	1873	1873	1873	0
282	20241015	160800	5418780	1873	1873	1873	1873	0
283	20241015	160700	5418780	1873	1873	1873	1873	0
284	20241015	160600	5418780	1873	1873	1873	1873	0
285	20241015	160500	5418780	1873	1873	1873	1873	0
286	20241015	160400	5418780	1873	1873	1873	1873	0
287	20241015	160300	5418780	1873	1873	1873	1873	0
288	20241015	160200	5418780	1873	1873	1873	1873	0
289	20241015	160100	5418780	1873	1873	1873	1873	0
290	20241015	160000	5418780	1873	1873	1873	1873	0
291	20241015	155900	5418780	1873	1873	1873	1873	0
292	20241015	155800	5418780	1873	1873	1873	1873	0
293	20241015	155700	5418780	1873	1873	1873	1873	0
294	20241015	155600	5418780	1873	1873	1873	1873	0
295	20241015	155500	5418780	1873	1873	1873	1873	0
296	20241015	155400	5418780	1873	1873	1873	1873	0
297	20241015	155300	5418780	1873	1873	1873	1873	0
298	20241015	155200	5418780	1873	1873	1873	1873	0
299	20241015	155100	5418780	1873	1873	1873	1873	0
300	20241015	155000	5418780	1873	1873	1873	1873	0
301	20241015	154900	5418780	1873	1873	1873	1873	0
302	20241015	154800	5418780	1873	1873	1873	1873	510
303	20241015	154700	5418780	1873	1873	1873	1873	0
304	20241015	154600	5418780	1873	1873	1873	1873	0
305	20241015	154500	5418780	1873	1873	1873	1873	0
306	20241015	154400	5418780	1873	1873	1873	1873	0
307	20241015	154300	5418780	1873	1873	1873	1873	0
308	20241015	154200	5418780	1873	1873	1873	1873	0
309	20241015	154100	5418780	1873	1873	1873	1873	0
310	20241015	154000	5418780	1873	1873	1873	1873	0
311	20241015	153900	5418780	1873	1873	1873	1873	0
312	20241015	153800	5418780	1873	1873	1873	1873	0
313	20241015	153700	5418780	1873	1873	1873	1873	0
314	20241015	153600	5418780	1873	1873	1873	1873	0
315	20241015	153500	5418780	1873	1873	1873	1873	0
316	20241015	153400	5418780	1873	1873	1873	1873	0
317	20241015	153300	5418780	1873	1873	1873	1873	0
318	20241015	153200	5418780	1873	1873	1873	1873	0
319	20241015	153100	5418780	1873	1873	1873	1873	0
320	20241015	153000	5418780	1873	1873	1873	1873	510
321	20241015	152900	4463550	1874	1874	1874	1874	0
322	20241015	152800	4463550	1874	1874	1874	1874	0
323	20241015	152700	4463550	1874	1874	1874	1874	0
324	20241015	152600	4463550	1874	1874	1874	1874	0
325	20241015	152500	4463550	1874	1874	1874	1874	0
326	20241015	152400	4463550	1874	1874	1874	1874	0
327	20241015	152300	4463550	1874	1874	1874	1874	0
328	20241015	152200	4463550	1874	1874	1874	1874	0
329	20241015	152100	4463550	1874	1874	1874	1874	0
330	20241015	152000	4463550	1874	1874	1874	1874	0
331	20241015	151900	4463550	1874	1874	1874	1874	0
332	20241015	151800	4463550	1874	1874	1874	1874	0
333	20241015	151700	4463550	1874	1874	1874	1874	0
334	20241015	151600	4463550	1874	1874	1874	1874	0
335	20241015	151500	4463550	1874	1874	1874	1874	0
336	20241015	151400	4463550	1874	1874	1874	1874	0
337	20241015	151300	4463550	1874	1874	1874	1874	0
338	20241015	151200	4463550	1874	1874	1874	1874	0
339	20241015	151100	4463550	1874	1874	1874	1874	0
340	20241015	151000	4463550	1874	1874	1874	1874	0
341	20241015	150900	4463550	1874	1874	1874	1874	231
342	20241015	150800	4030656	1874	1874	1874	1874	0
343	20241015	150700	4030656	1874	1874	1874	1874	0
344	20241015	150600	4030656	1874	1874	1874	1874	0
345	20241015	150500	4030656	1874	1874	1874	1874	0
346	20241015	150400	4030656	1874	1874	1874	1874	20
347	20241015	150300	3993176	1874	1874	1874	1874	0
348	20241015	150200	3993176	1874	1874	1874	1874	0
349	20241015	150100	3993176	1874	1874	1874	1874	0
350	20241015	150000	3993176	1874	1874	1874	1874	0
351	20241015	145900	3993176	1874	1874	1874	1874	0
352	20241015	145800	3993176	1874	1874	1874	1874	0
353	20241015	145700	3993176	1874	1874	1874	1874	0
354	20241015	145600	3993176	1874	1873	1874	1873	295
355	20241015	145500	3440349	1874	1874	1874	1874	0
356	20241015	145400	3440349	1874	1874	1874	1874	0
357	20241015	145300	3440349	1874	1860	1874	1860	20
358	20241015	145200	3402956	1859	1859	1859	1859	55
359	20241015	145100	3300711	1859	1859	1859	1859	0
360	20241015	145000	3300711	1859	1859	1859	1859	0
361	20241015	144900	3300711	1859	1859	1859	1859	0
362	20241015	144800	3300711	1859	1859	1859	1859	0
363	20241015	144700	3300711	1859	1859	1859	1859	0
364	20241015	144600	3300711	1859	1859	1859	1859	0
365	20241015	144500	3300711	1859	1859	1859	1859	0
366	20241015	144400	3300711	1859	1859	1859	1859	0
367	20241015	144300	3300711	1859	1859	1859	1859	0
368	20241015	144200	3300711	1859	1859	1859	1859	0
369	20241015	144100	3300711	1859	1859	1859	1859	0
370	20241015	144000	3300711	1859	1859	1859	1859	0
371	20241015	143900	3300711	1859	1859	1859	1859	0
372	20241015	143800	3300711	1859	1859	1859	1859	0
373	20241015	143700	3300711	1859	1859	1859	1859	0
374	20241015	143600	3300711	1859	1859	1859	1859	0
375	20241015	143500	3300711	1859	1859	1859	1859	0
376	20241015	143400	3300711	1859	1859	1859	1859	0
377	20241015	143300	3300711	1859	1859	1859	1859	0
378	20241015	143200	3300711	1859	1859	1859	1859	0
379	20241015	143100	3300711	1859	1859	1859	1859	0
380	20241015	143000	3300711	1859	1859	1859	1859	0
381	20241015	142900	3300711	1859	1859	1859	1859	0
382	20241015	142800	3300711	1859	1859	1859	1859	0
383	20241015	142700	3300711	1859	1859	1859	1859	0
384	20241015	142600	3300711	1859	1859	1859	1859	0
385	20241015	142500	3300711	1859	1859	1859	1859	0
386	20241015	142400	3300711	1859	1859	1859	1859	0
387	20241015	142300	3300711	1859	1859	1859	1859	0
388	20241015	142200	3300711	1859	1859	1859	1859	0
389	20241015	142100	3300711	1859	1859	1859	1859	0
390	20241015	142000	3300711	1859	1859	1859	1859	10
391	20241015	141900	3282121	1859	1859	1859	1859	0
392	20241015	141800	3282121	1859	1859	1859	1859	0
393	20241015	141700	3282121	1859	1859	1859	1859	0
394	20241015	141600	3282121	1859	1859	1859	1859	0
395	20241015	141500	3282121	1859	1850	1859	1850	3
396	20241015	141400	3276562	1834	1834	1834	1834	0
397	20241015	141300	3276562	1834	1834	1834	1834	0
398	20241015	141200	3276562	1834	1834	1834	1834	0
399	20241015	141100	3276562	1834	1834	1834	1834	0
400	20241015	141000	3276562	1834	1834	1834	1834	0
401	20241015	140900	3276562	1834	1834	1834	1834	0
402	20241015	140800	3276562	1834	1834	1834	1834	0
403	20241015	140700	3276562	1834	1834	1834	1834	0
404	20241015	140600	3276562	1834	1834	1834	1834	0
405	20241015	140500	3276562	1834	1834	1834	1834	0
406	20241015	140400	3276562	1834	1834	1834	1834	0
407	20241015	140300	3276562	1834	1834	1834	1834	0
408	20241015	140200	3276562	1834	1834	1834	1834	0
409	20241015	140100	3276562	1834	1834	1834	1834	0
410	20241015	140000	3276562	1834	1834	1834	1834	0
411	20241015	135900	3276562	1834	1834	1834	1834	0
412	20241015	135800	3276562	1834	1834	1834	1834	0
413	20241015	135700	3276562	1834	1834	1834	1834	0
414	20241015	135600	3276562	1834	1834	1834	1834	0
415	20241015	135500	3276562	1834	1834	1834	1834	0
416	20241015	135400	3276562	1834	1834	1834	1834	0
417	20241015	135300	3276562	1834	1834	1834	1834	0
418	20241015	135200	3276562	1834	1834	1834	1834	0
419	20241015	135100	3276562	1834	1834	1834	1834	0
420	20241015	135000	3276562	1834	1834	1834	1834	0
421	20241015	134900	3276562	1834	1834	1834	1834	0
422	20241015	134800	3276562	1834	1834	1834	1834	0
423	20241015	134700	3276562	1834	1834	1834	1834	0
424	20241015	134600	3276562	1834	1834	1834	1834	0
425	20241015	134500	3276562	1834	1834	1834	1834	0
426	20241015	134400	3276562	1834	1834	1834	1834	0
427	20241015	134300	3276562	1834	1834	1834	1834	0
428	20241015	134200	3276562	1834	1834	1834	1834	2
429	20241015	134100	3272894	1834	1834	1834	1834	1
430	20241015	134000	3271060	1834	1834	1834	1834	0
431	20241015	133900	3271060	1834	1834	1834	1834	1
432	20241015	133800	3269226	1830	1830	1830	1830	0
433	20241015	133700	3269226	1830	1830	1830	1830	0
434	20241015	133600	3269226	1830	1830	1830	1830	0
435	20241015	133500	3269226	1830	1830	1830	1830	0
436	20241015	133400	3269226	1830	1830	1830	1830	0
437	20241015	133300	3269226	1830	1830	1830	1830	0
438	20241015	133200	3269226	1830	1830	1830	1830	0
439	20241015	133100	3269226	1830	1830	1830	1830	0
440	20241015	133000	3269226	1830	1830	1830	1830	4
441	20241015	132900	3261906	1830	1830	1830	1830	0
442	20241015	132800	3261906	1830	1830	1830	1830	0
443	20241015	132700	3261906	1830	1830	1830	1830	0
444	20241015	132600	3261906	1830	1830	1830	1830	0
445	20241015	132500	3261906	1830	1830	1830	1830	0
446	20241015	132400	3261906	1830	1830	1830	1830	0
447	20241015	132300	3261906	1830	1830	1830	1830	0
448	20241015	132200	3261906	1830	1830	1830	1830	0
449	20241015	132100	3261906	1830	1830	1830	1830	0
450	20241015	132000	3261906	1830	1830	1830	1830	0
451	20241015	131900	3261906	1830	1830	1830	1830	0
452	20241015	131800	3261906	1830	1830	1830	1830	0
453	20241015	131700	3261906	1830	1830	1830	1830	0
454	20241015	131600	3261906	1830	1830	1830	1830	0
455	20241015	131500	3261906	1830	1830	1830	1830	0
456	20241015	131400	3261906	1830	1830	1830	1830	0
457	20241015	131300	3261906	1830	1830	1830	1830	0
458	20241015	131200	3261906	1830	1830	1830	1830	0
459	20241015	131100	3261906	1830	1830	1830	1830	0
460	20241015	131000	3261906	1830	1830	1830	1830	0
461	20241015	130900	3261906	1830	1830	1830	1830	0
462	20241015	130800	3261906	1830	1830	1830	1830	0
463	20241015	130700	3261906	1830	1830	1830	1830	0
464	20241015	130600	3261906	1830	1830	1830	1830	0
465	20241015	130500	3261906	1830	1830	1830	1830	0
466	20241015	130400	3261906	1830	1830	1830	1830	0
467	20241015	130300	3261906	1830	1830	1830	1830	0
468	20241015	130200	3261906	1830	1830	1830	1830	0
469	20241015	130100	3261906	1830	1830	1830	1830	0
470	20241015	130000	3261906	1830	1830	1830	1830	0
471	20241015	125900	3261906	1830	1830	1830	1830	0
472	20241015	125800	3261906	1830	1830	1830	1830	0
473	20241015	125700	3261906	1830	1830	1830	1830	0
474	20241015	125600	3261906	1830	1830	1830	1830	0
475	20241015	125500	3261906	1830	1830	1830	1830	0
476	20241015	125400	3261906	1830	1830	1830	1830	0
477	20241015	125300	3261906	1830	1830	1830	1830	0
478	20241015	125200	3261906	1830	1830	1830	1830	0
479	20241015	125100	3261906	1830	1830	1830	1830	0
480	20241015	125000	3261906	1830	1830	1830	1830	0
481	20241015	124900	3261906	1830	1830	1830	1830	0
482	20241015	124800	3261906	1830	1830	1830	1830	6
483	20241015	124700	3250926	1830	1830	1830	1830	0
484	20241015	124600	3250926	1830	1830	1830	1830	0
485	20241015	124500	3250926	1830	1830	1830	1830	0
486	20241015	124400	3250926	1830	1830	1830	1830	0
487	20241015	124300	3250926	1830	1830	1830	1830	10
488	20241015	124200	3232626	1830	1830	1830	1830	0
489	20241015	124100	3232626	1830	1830	1830	1830	0
490	20241015	124000	3232626	1830	1830	1830	1830	0
491	20241015	123900	3232626	1830	1830	1830	1830	5
492	20241015	123800	3223476	1830	1830	1830	1830	100
493	20241015	123700	3040476	1830	1830	1830	1830	0
494	20241015	123600	3040476	1830	1830	1830	1830	0
495	20241015	123500	3040476	1830	1830	1830	1830	0
496	20241015	123400	3040476	1830	1830	1830	1830	0
497	20241015	123300	3040476	1830	1830	1830	1830	0
498	20241015	123200	3040476	1830	1830	1830	1830	0
499	20241015	123100	3040476	1830	1830	1830	1830	0
500	20241015	123000	3040476	1830	1830	1830	1830	0
501	20241015	122900	3040476	1830	1830	1830	1830	0
502	20241015	122800	3040476	1830	1830	1830	1830	0
503	20241015	122700	3040476	1830	1830	1830	1830	0
504	20241015	122600	3040476	1830	1830	1830	1830	0
505	20241015	122500	3040476	1830	1830	1830	1830	0
506	20241015	122400	3040476	1830	1830	1830	1830	0
507	20241015	122300	3040476	1830	1830	1830	1830	0
508	20241015	122200	3040476	1830	1830	1830	1830	0
509	20241015	122100	3040476	1830	1830	1830	1830	0
510	20241015	122000	3040476	1830	1830	1830	1830	0
511	20241015	121900	3040476	1830	1830	1830	1830	0
512	20241015	121800	3040476	1830	1830	1830	1830	0
513	20241015	121700	3040476	1830	1830	1830	1830	0
514	20241015	121600	3040476	1830	1830	1830	1830	42
515	20241015	121500	2963616	1830	1830	1830	1830	0
516	20241015	121400	2963616	1830	1830	1830	1830	0
517	20241015	121300	2963616	1830	1830	1830	1830	0
518	20241015	121200	2963616	1830	1830	1830	1830	0
519	20241015	121100	2963616	1830	1830	1830	1830	0
520	20241015	121000	2963616	1830	1830	1830	1830	0
521	20241015	120900	2963616	1830	1830	1830	1830	0
522	20241015	120800	2963616	1830	1830	1830	1830	0
523	20241015	120700	2963616	1830	1830	1830	1830	0
524	20241015	120600	2963616	1830	1830	1830	1830	0
525	20241015	120500	2963616	1830	1830	1830	1830	0
526	20241015	120400	2963616	1830	1830	1830	1830	0
527	20241015	120300	2963616	1830	1830	1830	1830	0
528	20241015	120200	2963616	1830	1830	1830	1830	0
529	20241015	120100	2963616	1830	1830	1830	1830	0
530	20241015	120000	2963616	1830	1830	1830	1830	0
531	20241015	115900	2963616	1830	1830	1830	1830	0
532	20241015	115800	2963616	1830	1830	1830	1830	0
533	20241015	115700	2963616	1830	1830	1830	1830	0
534	20241015	115600	2963616	1830	1830	1830	1830	0
535	20241015	115500	2963616	1830	1830	1830	1830	0
536	20241015	115400	2963616	1830	1830	1830	1830	0
537	20241015	115300	2963616	1830	1830	1830	1830	0
538	20241015	115200	2963616	1830	1830	1830	1830	0
539	20241015	115100	2963616	1830	1830	1830	1830	0
540	20241015	115000	2963616	1830	1830	1830	1830	0
541	20241015	114900	2963616	1830	1830	1830	1830	0
542	20241015	114800	2963616	1830	1830	1830	1830	0
543	20241015	114700	2963616	1830	1830	1830	1830	0
544	20241015	114600	2963616	1830	1830	1830	1830	0
545	20241015	114500	2963616	1830	1830	1830	1830	0
546	20241015	114400	2963616	1830	1830	1830	1830	0
547	20241015	114300	2963616	1830	1830	1830	1830	0
548	20241015	114200	2963616	1830	1830	1830	1830	0
549	20241015	114100	2963616	1830	1830	1830	1830	0
550	20241015	114000	2963616	1830	1830	1830	1830	1
551	20241015	113900	2961786	1830	1830	1830	1830	0
552	20241015	113800	2961786	1830	1830	1830	1830	0
553	20241015	113700	2961786	1830	1830	1830	1830	0
554	20241015	113600	2961786	1830	1830	1830	1830	0
555	20241015	113500	2961786	1830	1830	1830	1830	0
556	20241015	113400	2961786	1830	1830	1830	1830	0
557	20241015	113300	2961786	1830	1830	1830	1830	0
558	20241015	113200	2961786	1830	1830	1830	1830	0
559	20241015	113100	2961786	1830	1830	1830	1830	0
560	20241015	113000	2961786	1830	1830	1830	1830	0
561	20241015	112900	2961786	1830	1830	1830	1830	0
562	20241015	112800	2961786	1830	1832	1832	1830	4
563	20241015	112700	2954463	1833	1833	1833	1833	1
564	20241015	112600	2952630	1833	1833	1833	1833	0
565	20241015	112500	2952630	1833	1833	1833	1833	0
566	20241015	112400	2952630	1833	1833	1833	1833	0
567	20241015	112300	2952630	1833	1833	1833	1833	0
568	20241015	112200	2952630	1833	1833	1833	1833	0
569	20241015	112100	2952630	1833	1833	1833	1833	0
570	20241015	112000	2952630	1833	1833	1833	1833	0
571	20241015	111900	2952630	1833	1833	1833	1833	0
572	20241015	111800	2952630	1833	1833	1833	1833	0
573	20241015	111700	2952630	1833	1833	1833	1833	1
574	20241015	111600	2950797	1833	1834	1834	1833	2
575	20241015	111500	2947130	1834	1835	1835	1834	3
576	20241015	111400	2941626	1835	1835	1835	1835	40
577	20241015	111300	2868226	1835	1835	1835	1835	0
578	20241015	111200	2868226	1835	1844	1844	1835	173
579	20241015	111100	2550621	1850	1850	1850	1850	0
580	20241015	111000	2550621	1850	1850	1850	1850	0
581	20241015	110900	2550621	1850	1850	1850	1850	0
582	20241015	110800	2550621	1850	1850	1850	1850	0
583	20241015	110700	2550621	1850	1850	1850	1850	0
584	20241015	110600	2550621	1850	1850	1850	1850	48
585	20241015	110500	2461821	1850	1850	1850	1850	0
586	20241015	110400	2461821	1850	1850	1850	1850	0
587	20241015	110300	2461821	1850	1850	1850	1850	0
588	20241015	110200	2461821	1850	1850	1850	1850	0
589	20241015	110100	2461821	1850	1850	1850	1850	0
590	20241015	110000	2461821	1850	1850	1850	1850	0
591	20241015	105900	2461821	1850	1850	1850	1850	0
592	20241015	105800	2461821	1850	1850	1850	1850	0
593	20241015	105700	2461821	1850	1850	1850	1850	0
594	20241015	105600	2461821	1850	1850	1850	1850	0
595	20241015	105500	2461821	1850	1850	1850	1850	0
596	20241015	105400	2461821	1850	1850	1850	1850	0
597	20241015	105300	2461821	1850	1850	1850	1850	0
598	20241015	105200	2461821	1850	1850	1850	1850	0
599	20241015	105100	2461821	1850	1850	1850	1850	0
600	20241015	105000	2461821	1850	1870	1870	1850	18
601	20241015	104900	2428181	1870	1870	1870	1870	0
602	20241015	104800	2428181	1870	1870	1870	1870	0
603	20241015	104700	2428181	1870	1870	1870	1870	0
604	20241015	104600	2428181	1870	1870	1870	1870	0
605	20241015	104500	2428181	1870	1870	1870	1870	0
606	20241015	104400	2428181	1870	1870	1870	1870	0
607	20241015	104300	2428181	1870	1870	1870	1870	0
608	20241015	104200	2428181	1870	1870	1870	1870	0
609	20241015	104100	2428181	1870	1870	1870	1870	0
610	20241015	104000	2428181	1870	1870	1870	1870	0
611	20241015	103900	2428181	1870	1870	1870	1870	0
612	20241015	103800	2428181	1870	1870	1870	1870	0
613	20241015	103700	2428181	1870	1870	1870	1870	0
614	20241015	103600	2428181	1870	1870	1870	1870	0
615	20241015	103500	2428181	1870	1870	1870	1870	0
616	20241015	103400	2428181	1870	1870	1870	1870	0
617	20241015	103300	2428181	1870	1870	1870	1870	0
618	20241015	103200	2428181	1870	1870	1870	1870	0
619	20241015	103100	2428181	1870	1870	1870	1870	0
620	20241015	103000	2428181	1870	1870	1870	1870	0
621	20241015	102900	2428181	1870	1870	1870	1870	0
622	20241015	102800	2428181	1870	1870	1870	1870	0
623	20241015	102700	2428181	1870	1870	1870	1870	0
624	20241015	102600	2428181	1870	1870	1870	1870	0
625	20241015	102500	2428181	1870	1870	1870	1870	0
626	20241015	102400	2428181	1870	1870	1870	1870	0
627	20241015	102300	2428181	1870	1870	1870	1870	0
628	20241015	102200	2428181	1870	1870	1870	1870	0
629	20241015	102100	2428181	1870	1870	1870	1870	0
630	20241015	102000	2428181	1870	1858	1870	1858	16
631	20241015	101900	2398273	1870	1870	1870	1870	0
632	20241015	101800	2398273	1870	1870	1870	1870	0
633	20241015	101700	2398273	1870	1870	1870	1870	0
634	20241015	101600	2398273	1870	1870	1870	1870	0
635	20241015	101500	2398273	1870	1870	1870	1870	0
636	20241015	101400	2398273	1870	1870	1870	1870	0
637	20241015	101300	2398273	1870	1870	1870	1870	0
638	20241015	101200	2398273	1870	1870	1870	1870	0
639	20241015	101100	2398273	1870	1870	1870	1870	0
640	20241015	101000	2398273	1870	1870	1870	1870	0
641	20241015	100900	2398273	1870	1870	1870	1870	0
642	20241015	100800	2398273	1870	1870	1870	1870	0
643	20241015	100700	2398273	1870	1870	1870	1870	0
644	20241015	100600	2398273	1870	1870	1870	1870	0
645	20241015	100500	2398273	1870	1870	1870	1870	0
646	20241015	100400	2398273	1870	1870	1870	1870	0
647	20241015	100300	2398273	1870	1870	1870	1870	0
648	20241015	100200	2398273	1870	1869	1870	1869	2
649	20241015	100100	2394534	1838	1838	1838	1838	0
650	20241015	100000	2394534	1838	1838	1838	1838	200
651	20241015	095900	2026934	1838	1837	1838	1837	874
652	20241015	095800	420697	1836	1836	1836	1836	0
653	20241015	095700	420697	1836	1836	1836	1836	0
654	20241015	095600	420697	1836	1836	1836	1836	0
655	20241015	095500	420697	1836	1836	1836	1836	0
656	20241015	095400	420697	1836	1837	1837	1836	27
657	20241015	095300	371100	1838	1838	1838	1838	0
658	20241015	095200	371100	1838	1838	1838	1838	0
659	20241015	095100	371100	1838	1838	1838	1838	0
660	20241015	095000	371100	1838	1838	1838	1838	0
661	20241015	094900	371100	1838	1838	1838	1838	0
662	20241015	094800	371100	1838	1838	1838	1838	0
663	20241015	094700	371100	1838	1838	1838	1838	0
664	20241015	094600	371100	1838	1838	1838	1838	0
665	20241015	094500	371100	1838	1838	1838	1838	0
666	20241015	094400	371100	1838	1838	1838	1838	0
667	20241015	094300	371100	1838	1838	1838	1838	0
668	20241015	094200	371100	1838	1838	1838	1838	0
669	20241015	094100	371100	1838	1838	1838	1838	7
670	20241015	094000	358234	1838	1838	1838	1838	0
671	20241015	093900	358234	1838	1838	1838	1838	0
672	20241015	093800	358234	1838	1838	1838	1838	0
673	20241015	093700	358234	1838	1838	1838	1838	0
674	20241015	093600	358234	1838	1838	1838	1838	0
675	20241015	093500	358234	1838	1838	1838	1838	0
676	20241015	093400	358234	1838	1838	1838	1838	0
677	20241015	093300	358234	1838	1838	1838	1838	0
678	20241015	093200	358234	1838	1837	1838	1837	176
679	20241015	093100	34921	1837	1837	1837	1837	0
680	20241015	093000	34921	1837	1837	1837	1837	0
681	20241015	092900	34921	1837	1837	1837	1837	0
682	20241015	092800	34921	1837	1837	1837	1837	0
683	20241015	092700	34921	1837	1837	1837	1837	0
684	20241015	092600	34921	1837	1837	1837	1837	0
685	20241015	092500	34921	1837	1837	1837	1837	0
686	20241015	092400	34921	1837	1837	1837	1837	1
687	20241015	092300	33084	1838	1838	1838	1838	1
688	20241015	092200	31246	1838	1838	1838	1838	0
689	20241015	092100	31246	1838	1838	1838	1838	0
690	20241015	092000	31246	1838	1838	1838	1838	0
691	20241015	091900	31246	1838	1838	1838	1838	0
692	20241015	091800	31246	1838	1838	1838	1838	0
693	20241015	091700	31246	1838	1838	1838	1838	0
694	20241015	091600	31246	1838	1838	1838	1838	0
695	20241015	091500	31246	1838	1838	1838	1838	0
696	20241015	091400	31246	1838	1838	1838	1838	0
697	20241015	091300	31246	1838	1838	1838	1838	16
698	20241015	091200	1838	1838	1838	1838	1838	0
699	20241015	091100	1838	1838	1838	1838	1838	0
700	20241015	091000	1838	1838	1838	1838	1838	0
701	20241015	090900	1838	1838	1838	1838	1838	0
702	20241015	090800	1838	1838	1838	1838	1838	0
703	20241015	090700	1838	1838	1838	1838	1838	0
704	20241015	090600	1838	1838	1838	1838	1838	0
705	20241015	090500	1838	1838	1838	1838	1838	0
706	20241015	090400	1838	1838	1838	1838	1838	0
707	20241015	090300	1838	1838	1838	1838	1838	0
708	20241015	090200	1838	1838	1838	1838	1838	0
709	20241015	090100	1838	1838	1838	1838	1838	0
710	20241015	090000	1838	1838	1838	1838	1838	1