KissMeData/217500/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	204400	48471635	1847	1847	1847	1847	926
3	20241017	204300	48471635	1847	1847	1847	1847	0
4	20241017	204200	48471635	1847	1847	1847	1847	0
5	20241017	204100	48471635	1847	1847	1847	1847	0
6	20241017	204000	48471635	1847	1847	1847	1847	0
7	20241017	203900	48471635	1847	1847	1847	1847	0
8	20241017	203800	48471635	1847	1847	1847	1847	0
9	20241017	203700	48471635	1847	1847	1847	1847	0
10	20241017	203600	48471635	1847	1847	1847	1847	0
11	20241017	203500	48471635	1847	1847	1847	1847	0
12	20241017	203400	48471635	1847	1847	1847	1847	0
13	20241017	203300	48471635	1847	1847	1847	1847	0
14	20241017	203200	48471635	1847	1847	1847	1847	0
15	20241017	203100	48471635	1847	1847	1847	1847	0
16	20241017	203000	48471635	1847	1847	1847	1847	0
17	20241017	202900	48471635	1847	1847	1847	1847	0
18	20241017	202800	48471635	1847	1847	1847	1847	0
19	20241017	202700	48471635	1847	1847	1847	1847	0
20	20241017	202600	48471635	1847	1847	1847	1847	0
21	20241017	202500	48471635	1847	1847	1847	1847	0
22	20241017	202400	48471635	1847	1847	1847	1847	0
23	20241017	202300	48471635	1847	1847	1847	1847	0
24	20241017	202200	48471635	1847	1847	1847	1847	0
25	20241017	202100	48471635	1847	1847	1847	1847	0
26	20241017	202000	48471635	1847	1847	1847	1847	0
27	20241017	201900	48471635	1847	1847	1847	1847	0
28	20241017	201800	48471635	1847	1847	1847	1847	0
29	20241017	201700	48471635	1847	1847	1847	1847	0
30	20241017	201600	48471635	1847	1847	1847	1847	0
31	20241017	201500	48471635	1847	1847	1847	1847	0
32	20241017	201400	48471635	1847	1847	1847	1847	926
33	20241017	201300	48471635	1847	1847	1847	1847	0
34	20241017	201200	48471635	1847	1847	1847	1847	0
35	20241017	201100	48471635	1847	1847	1847	1847	0
36	20241017	201000	48471635	1847	1847	1847	1847	0
37	20241017	200900	48471635	1847	1847	1847	1847	0
38	20241017	200800	48471635	1847	1847	1847	1847	0
39	20241017	200700	48471635	1847	1847	1847	1847	0
40	20241017	200600	48471635	1847	1847	1847	1847	0
41	20241017	200500	48471635	1847	1847	1847	1847	0
42	20241017	200400	48471635	1847	1847	1847	1847	0
43	20241017	200300	48471635	1847	1847	1847	1847	0
44	20241017	200200	48471635	1847	1847	1847	1847	0
45	20241017	200100	48471635	1847	1847	1847	1847	0
46	20241017	200000	48471635	1847	1847	1847	1847	0
47	20241017	195900	48471635	1847	1847	1847	1847	0
48	20241017	195800	48471635	1847	1847	1847	1847	0
49	20241017	195700	48471635	1847	1847	1847	1847	0
50	20241017	195600	48471635	1847	1847	1847	1847	0
51	20241017	195500	48471635	1847	1847	1847	1847	0
52	20241017	195400	48471635	1847	1847	1847	1847	0
53	20241017	195300	48471635	1847	1847	1847	1847	0
54	20241017	195200	48471635	1847	1847	1847	1847	0
55	20241017	195100	48471635	1847	1847	1847	1847	0
56	20241017	195000	48471635	1847	1847	1847	1847	0
57	20241017	194900	48471635	1847	1847	1847	1847	0
58	20241017	194800	48471635	1847	1847	1847	1847	0
59	20241017	194700	48471635	1847	1847	1847	1847	0
60	20241017	194600	48471635	1847	1847	1847	1847	0
61	20241017	194500	48471635	1847	1847	1847	1847	0
62	20241017	194400	48471635	1847	1847	1847	1847	926
63	20241017	194300	48471635	1847	1847	1847	1847	0
64	20241017	194200	48471635	1847	1847	1847	1847	0
65	20241017	194100	48471635	1847	1847	1847	1847	0
66	20241017	194000	48471635	1847	1847	1847	1847	0
67	20241017	193900	48471635	1847	1847	1847	1847	0
68	20241017	193800	48471635	1847	1847	1847	1847	0
69	20241017	193700	48471635	1847	1847	1847	1847	0
70	20241017	193600	48471635	1847	1847	1847	1847	0
71	20241017	193500	48471635	1847	1847	1847	1847	0
72	20241017	193400	48471635	1847	1847	1847	1847	0
73	20241017	193300	48471635	1847	1847	1847	1847	0
74	20241017	193200	48471635	1847	1847	1847	1847	0
75	20241017	193100	48471635	1847	1847	1847	1847	0
76	20241017	193000	48471635	1847	1847	1847	1847	0
77	20241017	192900	48471635	1847	1847	1847	1847	0
78	20241017	192800	48471635	1847	1847	1847	1847	0
79	20241017	192700	48471635	1847	1847	1847	1847	0
80	20241017	192600	48471635	1847	1847	1847	1847	0
81	20241017	192500	48471635	1847	1847	1847	1847	0
82	20241017	192400	48471635	1847	1847	1847	1847	0
83	20241017	192300	48471635	1847	1847	1847	1847	0
84	20241017	192200	48471635	1847	1847	1847	1847	0
85	20241017	192100	48471635	1847	1847	1847	1847	0
86	20241017	192000	48471635	1847	1847	1847	1847	0
87	20241017	191900	48471635	1847	1847	1847	1847	0
88	20241017	191800	48471635	1847	1847	1847	1847	0
89	20241017	191700	48471635	1847	1847	1847	1847	0
90	20241017	191600	48471635	1847	1847	1847	1847	0
91	20241017	191500	48471635	1847	1847	1847	1847	0
92	20241017	191400	48471635	1847	1847	1847	1847	926
93	20241017	191300	48471635	1847	1847	1847	1847	0
94	20241017	191200	48471635	1847	1847	1847	1847	0
95	20241017	191100	48471635	1847	1847	1847	1847	0
96	20241017	191000	48471635	1847	1847	1847	1847	0
97	20241017	190900	48471635	1847	1847	1847	1847	0
98	20241017	190800	48471635	1847	1847	1847	1847	0
99	20241017	190700	48471635	1847	1847	1847	1847	0
100	20241017	190600	48471635	1847	1847	1847	1847	0
101	20241017	190500	48471635	1847	1847	1847	1847	0
102	20241017	190400	48471635	1847	1847	1847	1847	0
103	20241017	190300	48471635	1847	1847	1847	1847	0
104	20241017	190200	48471635	1847	1847	1847	1847	0
105	20241017	190100	48471635	1847	1847	1847	1847	0
106	20241017	190000	48471635	1847	1847	1847	1847	0
107	20241017	185900	48471635	1847	1847	1847	1847	0
108	20241017	185800	48471635	1847	1847	1847	1847	0
109	20241017	185700	48471635	1847	1847	1847	1847	0
110	20241017	185600	48471635	1847	1847	1847	1847	0
111	20241017	185500	48471635	1847	1847	1847	1847	0
112	20241017	185400	48471635	1847	1847	1847	1847	0
113	20241017	185300	48471635	1847	1847	1847	1847	0
114	20241017	185200	48471635	1847	1847	1847	1847	0
115	20241017	185100	48471635	1847	1847	1847	1847	0
116	20241017	185000	48471635	1847	1847	1847	1847	0
117	20241017	184900	48471635	1847	1847	1847	1847	0
118	20241017	184800	48471635	1847	1847	1847	1847	0
119	20241017	184700	48471635	1847	1847	1847	1847	0
120	20241017	184600	48471635	1847	1847	1847	1847	0
121	20241017	184500	48471635	1847	1847	1847	1847	0
122	20241017	184400	48471635	1847	1847	1847	1847	926
123	20241017	184300	48471635	1847	1847	1847	1847	0
124	20241017	184200	48471635	1847	1847	1847	1847	0
125	20241017	184100	48471635	1847	1847	1847	1847	0
126	20241017	184000	48471635	1847	1847	1847	1847	0
127	20241017	183900	48471635	1847	1847	1847	1847	0
128	20241017	183800	48471635	1847	1847	1847	1847	0
129	20241017	183700	48471635	1847	1847	1847	1847	0
130	20241017	183600	48471635	1847	1847	1847	1847	0
131	20241017	183500	48471635	1847	1847	1847	1847	0
132	20241017	183400	48471635	1847	1847	1847	1847	0
133	20241017	183300	48471635	1847	1847	1847	1847	0
134	20241017	183200	48471635	1847	1847	1847	1847	0
135	20241017	183100	48471635	1847	1847	1847	1847	0
136	20241017	183000	48471635	1847	1847	1847	1847	0
137	20241017	182900	48471635	1847	1847	1847	1847	0
138	20241017	182800	48471635	1847	1847	1847	1847	0
139	20241017	182700	48471635	1847	1847	1847	1847	0
140	20241017	182600	48471635	1847	1847	1847	1847	0
141	20241017	182500	48471635	1847	1847	1847	1847	0
142	20241017	182400	48471635	1847	1847	1847	1847	0
143	20241017	182300	48471635	1847	1847	1847	1847	0
144	20241017	182200	48471635	1847	1847	1847	1847	0
145	20241017	182100	48471635	1847	1847	1847	1847	0
146	20241017	182000	48471635	1847	1847	1847	1847	0
147	20241017	181900	48471635	1847	1847	1847	1847	0
148	20241017	181800	48471635	1847	1847	1847	1847	0
149	20241017	181700	48471635	1847	1847	1847	1847	0
150	20241017	181600	48471635	1847	1847	1847	1847	0
151	20241017	181500	48471635	1847	1847	1847	1847	0
152	20241017	181400	48471635	1847	1847	1847	1847	926
153	20241017	181300	48471635	1847	1847	1847	1847	0
154	20241017	181200	48471635	1847	1847	1847	1847	0
155	20241017	181100	48471635	1847	1847	1847	1847	0
156	20241017	181000	48471635	1847	1847	1847	1847	0
157	20241017	180900	48471635	1847	1847	1847	1847	0
158	20241017	180800	48471635	1847	1847	1847	1847	0
159	20241017	180700	48471635	1847	1847	1847	1847	0
160	20241017	180600	48471635	1847	1847	1847	1847	0
161	20241017	180500	48471635	1847	1847	1847	1847	0
162	20241017	180400	48471635	1847	1847	1847	1847	0
163	20241017	180300	48471635	1847	1847	1847	1847	0
164	20241017	180200	48471635	1847	1847	1847	1847	0
165	20241017	180100	48471635	1847	1847	1847	1847	0
166	20241017	180000	48471635	1847	1847	1847	1847	0
167	20241017	175900	48471635	1847	1847	1847	1847	0
168	20241017	175800	48471635	1847	1847	1847	1847	0
169	20241017	175700	48471635	1847	1847	1847	1847	0
170	20241017	175600	48471635	1847	1847	1847	1847	0
171	20241017	175500	48471635	1847	1847	1847	1847	0
172	20241017	175400	48471635	1847	1847	1847	1847	0
173	20241017	175300	48471635	1847	1847	1847	1847	0
174	20241017	175200	48471635	1847	1847	1847	1847	0
175	20241017	175100	48471635	1847	1847	1847	1847	0
176	20241017	175000	48471635	1847	1847	1847	1847	0
177	20241017	174900	48471635	1847	1847	1847	1847	0
178	20241017	174800	48471635	1847	1847	1847	1847	0
179	20241017	174700	48471635	1847	1847	1847	1847	0
180	20241017	174600	48471635	1847	1847	1847	1847	0
181	20241017	174500	48471635	1847	1847	1847	1847	0
182	20241017	174400	48471635	1847	1847	1847	1847	926
183	20241017	174300	48471635	1847	1847	1847	1847	0
184	20241017	174200	48471635	1847	1847	1847	1847	0
185	20241017	174100	48471635	1847	1847	1847	1847	0
186	20241017	174000	48471635	1847	1847	1847	1847	0
187	20241017	173900	48471635	1847	1847	1847	1847	0
188	20241017	173800	48471635	1847	1847	1847	1847	0
189	20241017	173700	48471635	1847	1847	1847	1847	0
190	20241017	173600	48471635	1847	1847	1847	1847	0
191	20241017	173500	48471635	1847	1847	1847	1847	0
192	20241017	173400	48471635	1847	1847	1847	1847	0
193	20241017	173300	48471635	1847	1847	1847	1847	0
194	20241017	173200	48471635	1847	1847	1847	1847	0
195	20241017	173100	48471635	1847	1847	1847	1847	0
196	20241017	173000	48471635	1847	1847	1847	1847	0
197	20241017	172900	48471635	1847	1847	1847	1847	0
198	20241017	172800	48471635	1847	1847	1847	1847	0
199	20241017	172700	48471635	1847	1847	1847	1847	0
200	20241017	172600	48471635	1847	1847	1847	1847	0
201	20241017	172500	48471635	1847	1847	1847	1847	0
202	20241017	172400	48471635	1847	1847	1847	1847	0
203	20241017	172300	48471635	1847	1847	1847	1847	0
204	20241017	172200	48471635	1847	1847	1847	1847	0
205	20241017	172100	48471635	1847	1847	1847	1847	0
206	20241017	172000	48471635	1847	1847	1847	1847	0
207	20241017	171900	48471635	1847	1847	1847	1847	0
208	20241017	171800	48471635	1847	1847	1847	1847	0
209	20241017	171700	48471635	1847	1847	1847	1847	0
210	20241017	171600	48471635	1847	1847	1847	1847	0
211	20241017	171500	48471635	1847	1847	1847	1847	0
212	20241017	171400	48471635	1847	1847	1847	1847	926
213	20241017	171300	48471635	1847	1847	1847	1847	0
214	20241017	171200	48471635	1847	1847	1847	1847	0
215	20241017	171100	48471635	1847	1847	1847	1847	0
216	20241017	171000	48471635	1847	1847	1847	1847	0
217	20241017	170900	48471635	1847	1847	1847	1847	0
218	20241017	170800	48471635	1847	1847	1847	1847	0
219	20241017	170700	48471635	1847	1847	1847	1847	0
220	20241017	170600	48471635	1847	1847	1847	1847	0
221	20241017	170500	48471635	1847	1847	1847	1847	0
222	20241017	170400	48471635	1847	1847	1847	1847	0
223	20241017	170300	48471635	1847	1847	1847	1847	0
224	20241017	170200	48471635	1847	1847	1847	1847	0
225	20241017	170100	48471635	1847	1847	1847	1847	0
226	20241017	170000	48471635	1847	1847	1847	1847	0
227	20241017	165900	48471635	1847	1847	1847	1847	0
228	20241017	165800	48471635	1847	1847	1847	1847	0
229	20241017	165700	48471635	1847	1847	1847	1847	0
230	20241017	165600	48471635	1847	1847	1847	1847	0
231	20241017	165500	48471635	1847	1847	1847	1847	0
232	20241017	165400	48471635	1847	1847	1847	1847	0
233	20241017	165300	48471635	1847	1847	1847	1847	0
234	20241017	165200	48471635	1847	1847	1847	1847	0
235	20241017	165100	48471635	1847	1847	1847	1847	0
236	20241017	165000	48471635	1847	1847	1847	1847	0
237	20241017	164900	48471635	1847	1847	1847	1847	0
238	20241017	164800	48471635	1847	1847	1847	1847	0
239	20241017	164700	48471635	1847	1847	1847	1847	0
240	20241017	164600	48471635	1847	1847	1847	1847	0
241	20241017	164500	48471635	1847	1847	1847	1847	0
242	20241017	164400	48471635	1847	1847	1847	1847	926
243	20241017	164300	48471635	1847	1847	1847	1847	0
244	20241017	164200	48471635	1847	1847	1847	1847	0
245	20241017	164100	48471635	1847	1847	1847	1847	0
246	20241017	164000	48471635	1847	1847	1847	1847	0
247	20241017	163900	48471635	1847	1847	1847	1847	0
248	20241017	163800	48471635	1847	1847	1847	1847	0
249	20241017	163700	48471635	1847	1847	1847	1847	0
250	20241017	163600	48471635	1847	1847	1847	1847	0
251	20241017	163500	48471635	1847	1847	1847	1847	0
252	20241017	163400	48471635	1847	1847	1847	1847	0
253	20241017	163300	48471635	1847	1847	1847	1847	0
254	20241017	163200	48471635	1847	1847	1847	1847	0
255	20241017	163100	48471635	1847	1847	1847	1847	0
256	20241017	163000	48471635	1847	1847	1847	1847	0
257	20241017	162900	48471635	1847	1847	1847	1847	0
258	20241017	162800	48471635	1847	1847	1847	1847	0
259	20241017	162700	48471635	1847	1847	1847	1847	0
260	20241017	162600	48471635	1847	1847	1847	1847	0
261	20241017	162500	48471635	1847	1847	1847	1847	0
262	20241017	162400	48471635	1847	1847	1847	1847	0
263	20241017	162300	48471635	1847	1847	1847	1847	0
264	20241017	162200	48471635	1847	1847	1847	1847	0
265	20241017	162100	48471635	1847	1847	1847	1847	0
266	20241017	162000	48471635	1847	1847	1847	1847	0
267	20241017	161900	48471635	1847	1847	1847	1847	0
268	20241017	161800	48471635	1847	1847	1847	1847	0
269	20241017	161700	48471635	1847	1847	1847	1847	0
270	20241017	161600	48471635	1847	1847	1847	1847	0
271	20241017	161500	48471635	1847	1847	1847	1847	0
272	20241017	161400	48471635	1847	1847	1847	1847	926
273	20241017	161300	48471635	1847	1847	1847	1847	0
274	20241017	161200	48471635	1847	1847	1847	1847	0
275	20241017	161100	48471635	1847	1847	1847	1847	0
276	20241017	161000	48471635	1847	1847	1847	1847	0
277	20241017	160900	48471635	1847	1847	1847	1847	0
278	20241017	160800	48471635	1847	1847	1847	1847	0
279	20241017	160700	48471635	1847	1847	1847	1847	0
280	20241017	160600	48471635	1847	1847	1847	1847	0
281	20241017	160500	48471635	1847	1847	1847	1847	0
282	20241017	160400	48471635	1847	1847	1847	1847	0
283	20241017	160300	48471635	1847	1847	1847	1847	0
284	20241017	160200	48471635	1847	1847	1847	1847	0
285	20241017	160100	48471635	1847	1847	1847	1847	0
286	20241017	160000	48471635	1847	1847	1847	1847	0
287	20241017	155900	48471635	1847	1847	1847	1847	0
288	20241017	155800	48471635	1847	1847	1847	1847	0
289	20241017	155700	48471635	1847	1847	1847	1847	0
290	20241017	155600	48471635	1847	1847	1847	1847	0
291	20241017	155500	48471635	1847	1847	1847	1847	0
292	20241017	155400	48471635	1847	1847	1847	1847	0
293	20241017	155300	48471635	1847	1847	1847	1847	0
294	20241017	155200	48471635	1847	1847	1847	1847	0
295	20241017	155100	48471635	1847	1847	1847	1847	0
296	20241017	155000	48471635	1847	1847	1847	1847	0
297	20241017	154900	48471635	1847	1847	1847	1847	0
298	20241017	154800	48471635	1847	1847	1847	1847	0
299	20241017	154700	48471635	1847	1847	1847	1847	0
300	20241017	154600	48471635	1847	1847	1847	1847	0
301	20241017	154500	48471635	1847	1847	1847	1847	0
302	20241017	154400	48471635	1847	1847	1847	1847	926
303	20241017	154300	48471635	1847	1847	1847	1847	0
304	20241017	154200	48471635	1847	1847	1847	1847	0
305	20241017	154100	48471635	1847	1847	1847	1847	0
306	20241017	154000	48471635	1847	1847	1847	1847	0
307	20241017	153900	48471635	1847	1847	1847	1847	0
308	20241017	153800	48471635	1847	1847	1847	1847	0
309	20241017	153700	48471635	1847	1847	1847	1847	0
310	20241017	153600	48471635	1847	1847	1847	1847	0
311	20241017	153500	48471635	1847	1847	1847	1847	0
312	20241017	153400	48471635	1847	1847	1847	1847	0
313	20241017	153300	48471635	1847	1847	1847	1847	0
314	20241017	153200	48471635	1847	1847	1847	1847	0
315	20241017	153100	48471635	1847	1847	1847	1847	0
316	20241017	153000	48471635	1847	1847	1847	1847	926
317	20241017	152900	46761313	1865	1865	1865	1865	0
318	20241017	152800	46761313	1865	1865	1865	1865	0
319	20241017	152700	46761313	1865	1865	1865	1865	0
320	20241017	152600	46761313	1865	1865	1865	1865	0
321	20241017	152500	46761313	1865	1865	1865	1865	0
322	20241017	152400	46761313	1865	1865	1865	1865	0
323	20241017	152300	46761313	1865	1865	1865	1865	0
324	20241017	152200	46761313	1865	1865	1865	1865	0
325	20241017	152100	46761313	1865	1865	1865	1865	0
326	20241017	152000	46761313	1865	1865	1865	1865	0
327	20241017	151900	46761313	1865	1859	1865	1855	155
328	20241017	151800	46473161	1863	1863	1863	1863	10
329	20241017	151700	46454531	1865	1865	1865	1865	0
330	20241017	151600	46454531	1865	1865	1865	1865	0
331	20241017	151500	46454531	1865	1865	1865	1865	0
332	20241017	151400	46454531	1865	1865	1865	1865	2
333	20241017	151300	46450801	1866	1866	1866	1866	0
334	20241017	151200	46450801	1866	1866	1866	1866	2
335	20241017	151100	46447069	1865	1865	1865	1865	3
336	20241017	151000	46441474	1866	1866	1866	1860	434
337	20241017	150900	45634032	1867	1866	1867	1866	32
338	20241017	150800	45574319	1866	1866	1866	1866	1
339	20241017	150700	45572453	1867	1866	1867	1860	96
340	20241017	150600	45393322	1867	1866	1867	1866	61
341	20241017	150500	45279495	1866	1860	1866	1860	5
342	20241017	150400	45270183	1867	1861	1867	1861	70
343	20241017	150300	45139901	1868	1868	1868	1868	0
344	20241017	150200	45139901	1868	1868	1868	1868	0
345	20241017	150100	45139901	1868	1862	1868	1861	75
346	20241017	150000	45000072	1869	1869	1869	1869	0
347	20241017	145900	45000072	1869	1869	1869	1869	9
348	20241017	145800	44983251	1869	1869	1869	1869	0
349	20241017	145700	44983251	1869	1869	1869	1869	0
350	20241017	145600	44983251	1869	1869	1869	1869	0
351	20241017	145500	44983251	1869	1869	1869	1869	7
352	20241017	145400	44970168	1870	1870	1870	1870	0
353	20241017	145300	44970168	1870	1870	1870	1870	0
354	20241017	145200	44970168	1870	1870	1870	1870	0
355	20241017	145100	44970168	1870	1870	1870	1870	148
356	20241017	145000	44693408	1871	1861	1871	1861	569
357	20241017	144900	43634489	1861	1861	1861	1861	22
358	20241017	144800	43593547	1861	1861	1861	1861	0
359	20241017	144700	43593547	1861	1861	1861	1861	0
360	20241017	144600	43593547	1861	1861	1861	1861	0
361	20241017	144500	43593547	1861	1861	1861	1861	0
362	20241017	144400	43593547	1861	1860	1861	1860	1011
363	20241017	144300	41713085	1860	1860	1860	1860	3
364	20241017	144200	41707505	1860	1860	1860	1860	7
365	20241017	144100	41694485	1859	1860	1860	1859	502
366	20241017	144000	40761265	1859	1860	1860	1859	902
367	20241017	143900	39084445	1859	1859	1859	1859	393
368	20241017	143800	38353858	1859	1859	1859	1859	5
369	20241017	143700	38344563	1859	1859	1859	1859	0
370	20241017	143600	38344563	1859	1859	1859	1859	0
371	20241017	143500	38344563	1859	1858	1859	1858	471
372	20241017	143400	37469443	1858	1858	1858	1858	0
373	20241017	143300	37469443	1858	1858	1858	1858	0
374	20241017	143200	37469443	1858	1858	1858	1858	0
375	20241017	143100	37469443	1858	1858	1858	1858	0
376	20241017	143000	37469443	1858	1858	1858	1858	0
377	20241017	142900	37469443	1858	1858	1858	1858	0
378	20241017	142800	37469443	1858	1858	1858	1858	0
379	20241017	142700	37469443	1858	1856	1858	1856	12
380	20241017	142600	37447167	1859	1859	1859	1859	200
381	20241017	142500	37075367	1859	1859	1859	1859	3
382	20241017	142400	37069790	1859	1859	1859	1859	0
383	20241017	142300	37069790	1859	1859	1859	1859	0
384	20241017	142200	37069790	1859	1859	1859	1859	0
385	20241017	142100	37069790	1859	1859	1859	1859	2
386	20241017	142000	37066072	1860	1860	1860	1860	0
387	20241017	141900	37066072	1860	1860	1860	1860	0
388	20241017	141800	37066072	1860	1860	1860	1860	0
389	20241017	141700	37066072	1860	1860	1860	1860	0
390	20241017	141600	37066072	1860	1860	1860	1860	0
391	20241017	141500	37066072	1860	1860	1860	1860	0
392	20241017	141400	37066072	1860	1860	1860	1860	0
393	20241017	141300	37066072	1860	1860	1860	1860	0
394	20241017	141200	37066072	1860	1860	1860	1860	0
395	20241017	141100	37066072	1860	1860	1860	1860	3
396	20241017	141000	37060492	1861	1861	1861	1861	3
397	20241017	140900	37054909	1860	1860	1860	1860	2
398	20241017	140800	37051189	1861	1861	1861	1861	0
399	20241017	140700	37051189	1861	1861	1861	1861	0
400	20241017	140600	37051189	1861	1861	1861	1861	0
401	20241017	140500	37051189	1861	1852	1861	1852	109
402	20241017	140400	36849312	1852	1852	1852	1852	82
403	20241017	140300	36697448	1852	1852	1852	1852	19
404	20241017	140200	36662260	1852	1850	1852	1850	795
405	20241017	140100	35191199	1852	1842	1852	1842	66
406	20241017	140000	35069077	1842	1842	1842	1842	589
407	20241017	135900	33984139	1842	1842	1842	1842	0
408	20241017	135800	33984139	1842	1842	1842	1842	39
409	20241017	135700	33912301	1842	1842	1842	1842	28
410	20241017	135600	33860725	1852	1852	1852	1852	0
411	20241017	135500	33860725	1852	1843	1852	1843	202
412	20241017	135400	33488030	1845	1845	1845	1845	0
413	20241017	135300	33488030	1845	1845	1845	1845	0
414	20241017	135200	33488030	1845	1845	1845	1845	40
415	20241017	135100	33414230	1845	1845	1845	1845	85
416	20241017	135000	33257405	1845	1845	1845	1845	0
417	20241017	134900	33257405	1845	1845	1845	1845	0
418	20241017	134800	33257405	1845	1845	1845	1845	2
419	20241017	134700	33253715	1845	1840	1852	1840	114
420	20241017	134600	33043834	1849	1849	1849	1849	5
421	20241017	134500	33034589	1850	1840	1850	1840	39
422	20241017	134400	32962809	1850	1850	1850	1850	1
423	20241017	134300	32960959	1840	1840	1840	1840	437
424	20241017	134200	32156879	1840	1840	1840	1840	2
425	20241017	134100	32153199	1840	1840	1840	1840	25
426	20241017	134000	32107199	1840	1841	1841	1840	36
427	20241017	133900	32040951	1840	1850	1850	1840	160
428	20241017	133800	31746499	1855	1855	1855	1855	0
429	20241017	133700	31746499	1855	1855	1855	1855	0
430	20241017	133600	31746499	1855	1841	1855	1841	666
431	20241017	133500	30520253	1841	1841	1841	1841	44
432	20241017	133400	30439249	1855	1835	1855	1835	502
433	20241017	133300	29518039	1835	1845	1845	1835	370
434	20241017	133200	28838829	1848	1848	1848	1848	3
435	20241017	133100	28833285	1848	1848	1848	1848	27
436	20241017	133000	28783389	1858	1840	1858	1840	541
437	20241017	132900	27786843	1840	1847	1858	1840	693
438	20241017	132800	26506910	1883	1868	1887	1822	6695
439	20241017	132700	14270803	1889	1889	1889	1889	0
440	20241017	132600	14270803	1889	1889	1889	1889	0
441	20241017	132500	14270803	1889	1889	1889	1889	0
442	20241017	132400	14270803	1889	1889	1889	1889	0
443	20241017	132300	14270803	1889	1889	1889	1889	0
444	20241017	132200	14270803	1889	1889	1889	1889	0
445	20241017	132100	14270803	1889	1887	1889	1887	191
446	20241017	132000	13910382	1887	1887	1887	1887	2
447	20241017	131900	13906608	1889	1889	1889	1889	0
448	20241017	131800	13906608	1889	1889	1889	1889	0
449	20241017	131700	13906608	1889	1889	1889	1889	0
450	20241017	131600	13906608	1889	1889	1889	1889	0
451	20241017	131500	13906608	1889	1889	1889	1889	10
452	20241017	131400	13887718	1889	1889	1889	1889	0
453	20241017	131300	13887718	1889	1889	1889	1889	0
454	20241017	131200	13887718	1889	1889	1889	1889	2
455	20241017	131100	13883940	1889	1889	1889	1889	1
456	20241017	131000	13882051	1891	1891	1891	1891	0
457	20241017	130900	13882051	1891	1891	1891	1891	0
458	20241017	130800	13882051	1891	1891	1891	1891	0
459	20241017	130700	13882051	1891	1891	1891	1891	0
460	20241017	130600	13882051	1891	1891	1891	1891	0
461	20241017	130500	13882051	1891	1891	1891	1891	0
462	20241017	130400	13882051	1891	1891	1891	1891	0
463	20241017	130300	13882051	1891	1891	1891	1891	0
464	20241017	130200	13882051	1891	1891	1891	1891	0
465	20241017	130100	13882051	1891	1891	1891	1891	0
466	20241017	130000	13882051	1891	1891	1891	1891	0
467	20241017	125900	13882051	1891	1891	1891	1891	0
468	20241017	125800	13882051	1891	1891	1891	1891	0
469	20241017	125700	13882051	1891	1891	1891	1891	0
470	20241017	125600	13882051	1891	1891	1891	1891	0
471	20241017	125500	13882051	1891	1891	1891	1891	0
472	20241017	125400	13882051	1891	1891	1891	1891	0
473	20241017	125300	13882051	1891	1891	1891	1891	0
474	20241017	125200	13882051	1891	1891	1891	1891	0
475	20241017	125100	13882051	1891	1891	1891	1891	0
476	20241017	125000	13882051	1891	1891	1891	1891	0
477	20241017	124900	13882051	1891	1891	1891	1891	0
478	20241017	124800	13882051	1891	1891	1891	1891	0
479	20241017	124700	13882051	1891	1891	1891	1891	0
480	20241017	124600	13882051	1891	1891	1891	1891	0
481	20241017	124500	13882051	1891	1891	1891	1891	0
482	20241017	124400	13882051	1891	1891	1891	1891	0
483	20241017	124300	13882051	1891	1891	1891	1891	0
484	20241017	124200	13882051	1891	1891	1891	1891	0
485	20241017	124100	13882051	1891	1891	1891	1891	0
486	20241017	124000	13882051	1891	1891	1891	1891	0
487	20241017	123900	13882051	1891	1891	1891	1891	0
488	20241017	123800	13882051	1891	1891	1891	1891	0
489	20241017	123700	13882051	1891	1891	1891	1891	0
490	20241017	123600	13882051	1891	1891	1891	1891	0
491	20241017	123500	13882051	1891	1891	1891	1891	0
492	20241017	123400	13882051	1891	1891	1891	1891	0
493	20241017	123300	13882051	1891	1891	1891	1891	0
494	20241017	123200	13882051	1891	1891	1891	1891	0
495	20241017	123100	13882051	1891	1891	1891	1891	0
496	20241017	123000	13882051	1891	1891	1891	1891	0
497	20241017	122900	13882051	1891	1891	1891	1891	0
498	20241017	122800	13882051	1891	1891	1891	1891	0
499	20241017	122700	13882051	1891	1891	1891	1891	0
500	20241017	122600	13882051	1891	1891	1891	1891	0
501	20241017	122500	13882051	1891	1891	1891	1891	0
502	20241017	122400	13882051	1891	1871	1891	1871	380
503	20241017	122300	13168063	1871	1866	1871	1866	150
504	20241017	122200	12887983	1866	1864	1866	1857	107
505	20241017	122100	12688535	1864	1864	1864	1864	5
506	20241017	122000	12679215	1877	1887	1888	1877	76
507	20241017	121900	12535968	1891	1884	1891	1820	5107
508	20241017	121800	3065252	1892	1891	1892	1891	100
509	20241017	121700	2876151	1891	1891	1891	1891	0
510	20241017	121600	2876151	1891	1891	1891	1891	0
511	20241017	121500	2876151	1891	1891	1891	1891	0
512	20241017	121400	2876151	1891	1891	1891	1891	0
513	20241017	121300	2876151	1891	1891	1891	1891	0
514	20241017	121200	2876151	1891	1890	1891	1890	100
515	20241017	121100	2687150	1890	1890	1890	1890	0
516	20241017	121000	2687150	1890	1890	1890	1890	0
517	20241017	120900	2687150	1890	1890	1890	1890	0
518	20241017	120800	2687150	1890	1890	1890	1890	1
519	20241017	120700	2685260	1892	1892	1892	1892	0
520	20241017	120600	2685260	1892	1892	1892	1892	0
521	20241017	120500	2685260	1892	1892	1892	1892	0
522	20241017	120400	2685260	1892	1892	1892	1892	0
523	20241017	120300	2685260	1892	1892	1892	1892	0
524	20241017	120200	2685260	1892	1892	1892	1892	2
525	20241017	120100	2681476	1891	1891	1891	1891	0
526	20241017	120000	2681476	1891	1891	1891	1891	0
527	20241017	115900	2681476	1891	1891	1891	1891	0
528	20241017	115800	2681476	1891	1891	1891	1891	0
529	20241017	115700	2681476	1891	1891	1891	1891	50
530	20241017	115600	2586926	1891	1891	1891	1891	50
531	20241017	115500	2492376	1891	1891	1891	1891	0
532	20241017	115400	2492376	1891	1891	1891	1891	0
533	20241017	115300	2492376	1891	1891	1891	1891	0
534	20241017	115200	2492376	1891	1891	1891	1891	0
535	20241017	115100	2492376	1891	1891	1891	1891	1
536	20241017	115000	2490485	1892	1892	1892	1892	0
537	20241017	114900	2490485	1892	1892	1892	1892	0
538	20241017	114800	2490485	1892	1892	1892	1892	0
539	20241017	114700	2490485	1892	1892	1892	1892	0
540	20241017	114600	2490485	1892	1892	1892	1892	0
541	20241017	114500	2490485	1892	1892	1892	1892	0
542	20241017	114400	2490485	1892	1892	1892	1892	0
543	20241017	114300	2490485	1892	1892	1892	1892	0
544	20241017	114200	2490485	1892	1892	1892	1892	0
545	20241017	114100	2490485	1892	1892	1892	1892	0
546	20241017	114000	2490485	1892	1892	1892	1892	0
547	20241017	113900	2490485	1892	1892	1892	1892	0
548	20241017	113800	2490485	1892	1892	1892	1892	0
549	20241017	113700	2490485	1892	1892	1892	1892	0
550	20241017	113600	2490485	1892	1892	1892	1892	0
551	20241017	113500	2490485	1892	1892	1892	1892	0
552	20241017	113400	2490485	1892	1892	1892	1892	0
553	20241017	113300	2490485	1892	1892	1892	1892	5
554	20241017	113200	2481025	1892	1892	1892	1892	0
555	20241017	113100	2481025	1892	1892	1892	1892	0
556	20241017	113000	2481025	1892	1892	1892	1892	0
557	20241017	112900	2481025	1892	1892	1892	1892	0
558	20241017	112800	2481025	1892	1892	1892	1892	0
559	20241017	112700	2481025	1892	1892	1892	1892	0
560	20241017	112600	2481025	1892	1892	1892	1892	0
561	20241017	112500	2481025	1892	1892	1892	1892	0
562	20241017	112400	2481025	1892	1892	1892	1892	0
563	20241017	112300	2481025	1892	1892	1892	1892	0
564	20241017	112200	2481025	1892	1892	1892	1892	0
565	20241017	112100	2481025	1892	1892	1892	1892	0
566	20241017	112000	2481025	1892	1892	1892	1892	0
567	20241017	111900	2481025	1892	1892	1892	1892	0
568	20241017	111800	2481025	1892	1892	1892	1892	0
569	20241017	111700	2481025	1892	1892	1892	1892	1
570	20241017	111600	2479133	1893	1893	1893	1893	0
571	20241017	111500	2479133	1893	1893	1893	1893	0
572	20241017	111400	2479133	1893	1893	1893	1893	0
573	20241017	111300	2479133	1893	1893	1893	1893	0
574	20241017	111200	2479133	1893	1893	1893	1893	0
575	20241017	111100	2479133	1893	1893	1893	1893	0
576	20241017	111000	2479133	1893	1893	1893	1893	0
577	20241017	110900	2479133	1893	1893	1893	1893	0
578	20241017	110800	2479133	1893	1893	1893	1893	2
579	20241017	110700	2475347	1883	1883	1883	1883	10
580	20241017	110600	2456517	1894	1894	1894	1894	0
581	20241017	110500	2456517	1894	1894	1894	1894	0
582	20241017	110400	2456517	1894	1894	1894	1894	0
583	20241017	110300	2456517	1894	1894	1894	1894	0
584	20241017	110200	2456517	1894	1894	1894	1894	0
585	20241017	110100	2456517	1894	1894	1894	1894	0
586	20241017	110000	2456517	1894	1894	1894	1894	0
587	20241017	105900	2456517	1894	1894	1894	1894	0
588	20241017	105800	2456517	1894	1894	1894	1894	0
589	20241017	105700	2456517	1894	1894	1894	1894	0
590	20241017	105600	2456517	1894	1894	1894	1894	0
591	20241017	105500	2456517	1894	1894	1894	1894	0
592	20241017	105400	2456517	1894	1894	1894	1894	0
593	20241017	105300	2456517	1894	1894	1894	1894	0
594	20241017	105200	2456517	1894	1894	1894	1894	0
595	20241017	105100	2456517	1894	1894	1894	1894	0
596	20241017	105000	2456517	1894	1894	1894	1894	0
597	20241017	104900	2456517	1894	1894	1894	1894	0
598	20241017	104800	2456517	1894	1894	1894	1894	0
599	20241017	104700	2456517	1894	1894	1894	1894	0
600	20241017	104600	2456517	1894	1894	1894	1894	0
601	20241017	104500	2456517	1894	1894	1894	1894	0
602	20241017	104400	2456517	1894	1894	1894	1894	0
603	20241017	104300	2456517	1894	1883	1894	1883	281
604	20241017	104200	1927372	1893	1893	1893	1893	0
605	20241017	104100	1927372	1893	1893	1893	1893	0
606	20241017	104000	1927372	1893	1893	1893	1893	0
607	20241017	103900	1927372	1893	1893	1893	1893	0
608	20241017	103800	1927372	1893	1893	1893	1893	0
609	20241017	103700	1927372	1893	1893	1893	1893	0
610	20241017	103600	1927372	1893	1893	1893	1893	1
611	20241017	103500	1925479	1894	1894	1894	1894	0
612	20241017	103400	1925479	1894	1894	1894	1894	0
613	20241017	103300	1925479	1894	1894	1894	1894	0
614	20241017	103200	1925479	1894	1883	1894	1883	197
615	20241017	103100	1554506	1894	1894	1894	1894	0
616	20241017	103000	1554506	1894	1894	1894	1894	0
617	20241017	102900	1554506	1894	1894	1894	1894	0
618	20241017	102800	1554506	1894	1894	1894	1894	0
619	20241017	102700	1554506	1894	1894	1894	1894	0
620	20241017	102600	1554506	1894	1894	1894	1894	0
621	20241017	102500	1554506	1894	1894	1894	1894	0
622	20241017	102400	1554506	1894	1894	1894	1894	0
623	20241017	102300	1554506	1894	1894	1894	1894	0
624	20241017	102200	1554506	1894	1894	1894	1894	0
625	20241017	102100	1554506	1894	1894	1894	1894	0
626	20241017	102000	1554506	1894	1894	1894	1894	0
627	20241017	101900	1554506	1894	1894	1894	1894	0
628	20241017	101800	1554506	1894	1894	1894	1894	0
629	20241017	101700	1554506	1894	1894	1894	1894	0
630	20241017	101600	1554506	1894	1894	1894	1894	0
631	20241017	101500	1554506	1894	1894	1894	1894	1
632	20241017	101400	1552612	1894	1894	1894	1894	0
633	20241017	101300	1552612	1894	1894	1894	1894	0
634	20241017	101200	1552612	1894	1894	1894	1894	0
635	20241017	101100	1552612	1894	1894	1894	1894	0
636	20241017	101000	1552612	1894	1894	1894	1894	0
637	20241017	100900	1552612	1894	1894	1894	1894	0
638	20241017	100800	1552612	1894	1894	1894	1894	0
639	20241017	100700	1552612	1894	1894	1894	1894	0
640	20241017	100600	1552612	1894	1894	1894	1894	0
641	20241017	100500	1552612	1894	1894	1894	1894	0
642	20241017	100400	1552612	1894	1894	1894	1894	1
643	20241017	100300	1550718	1895	1895	1895	1895	0
644	20241017	100200	1550718	1895	1895	1895	1895	0
645	20241017	100100	1550718	1895	1895	1895	1895	0
646	20241017	100000	1550718	1895	1895	1895	1895	0
647	20241017	095900	1550718	1895	1895	1895	1895	0
648	20241017	095800	1550718	1895	1894	1895	1894	301
649	20241017	095700	980623	1894	1894	1894	1894	61
650	20241017	095600	865089	1894	1894	1894	1894	0
651	20241017	095500	865089	1894	1894	1894	1894	0
652	20241017	095400	865089	1894	1894	1894	1894	0
653	20241017	095300	865089	1894	1894	1894	1894	0
654	20241017	095200	865089	1894	1894	1894	1894	0
655	20241017	095100	865089	1894	1894	1894	1894	0
656	20241017	095000	865089	1894	1894	1894	1894	0
657	20241017	094900	865089	1894	1894	1894	1894	0
658	20241017	094800	865089	1894	1894	1894	1894	0
659	20241017	094700	865089	1894	1894	1894	1894	0
660	20241017	094600	865089	1894	1894	1894	1894	0
661	20241017	094500	865089	1894	1894	1894	1894	0
662	20241017	094400	865089	1894	1894	1894	1894	0
663	20241017	094300	865089	1894	1894	1894	1894	0
664	20241017	094200	865089	1894	1894	1894	1894	10
665	20241017	094100	846149	1894	1894	1894	1894	7
666	20241017	094000	832891	1894	1894	1894	1894	18
667	20241017	093900	798799	1895	1895	1895	1895	0
668	20241017	093800	798799	1895	1895	1895	1895	0
669	20241017	093700	798799	1895	1895	1895	1895	0
670	20241017	093600	798799	1895	1895	1895	1895	0
671	20241017	093500	798799	1895	1895	1895	1895	0
672	20241017	093400	798799	1895	1895	1895	1895	0
673	20241017	093300	798799	1895	1895	1895	1895	0
674	20241017	093200	798799	1895	1895	1895	1895	0
675	20241017	093100	798799	1895	1895	1895	1895	0
676	20241017	093000	798799	1895	1895	1895	1895	5
677	20241017	092900	789324	1895	1895	1895	1895	0
678	20241017	092800	789324	1895	1895	1895	1895	0
679	20241017	092700	789324	1895	1895	1895	1895	0
680	20241017	092600	789324	1895	1895	1895	1895	0
681	20241017	092500	789324	1895	1895	1895	1895	20
682	20241017	092400	751424	1896	1896	1896	1896	0
683	20241017	092300	751424	1896	1896	1896	1896	0
684	20241017	092200	751424	1896	1896	1896	1896	0
685	20241017	092100	751424	1896	1896	1896	1896	0
686	20241017	092000	751424	1896	1896	1896	1896	0
687	20241017	091900	751424	1896	1883	1896	1883	6
688	20241017	091800	740061	1894	1894	1894	1894	0
689	20241017	091700	740061	1894	1894	1894	1894	0
690	20241017	091600	740061	1894	1894	1894	1894	0
691	20241017	091500	740061	1894	1894	1894	1894	0
692	20241017	091400	740061	1894	1894	1894	1894	8
693	20241017	091300	724909	1894	1894	1894	1894	11
694	20241017	091200	704075	1895	1895	1895	1895	0
695	20241017	091100	704075	1895	1895	1895	1895	0
696	20241017	091000	704075	1895	1895	1895	1895	0
697	20241017	090900	704075	1895	1895	1895	1895	0
698	20241017	090800	704075	1895	1895	1895	1895	0
699	20241017	090700	704075	1895	1895	1895	1895	0
700	20241017	090600	704075	1895	1895	1895	1895	5
701	20241017	090500	694600	1895	1895	1895	1895	2
702	20241017	090400	690810	1896	1896	1896	1896	0
703	20241017	090300	690810	1896	1896	1896	1896	0
704	20241017	090200	690810	1896	1896	1896	1896	0
705	20241017	090100	690810	1896	1896	1896	1896	0
706	20241017	090000	690810	1896	1881	1896	1881	365