KissMeData/221840/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	204400	7858554	1890	1890	1890	1890	53
3	20241016	204300	7858554	1890	1890	1890	1890	0
4	20241016	204200	7858554	1890	1890	1890	1890	0
5	20241016	204100	7858554	1890	1890	1890	1890	0
6	20241016	204000	7858554	1890	1890	1890	1890	0
7	20241016	203900	7858554	1890	1890	1890	1890	0
8	20241016	203800	7858554	1890	1890	1890	1890	0
9	20241016	203700	7858554	1890	1890	1890	1890	0
10	20241016	203600	7858554	1890	1890	1890	1890	0
11	20241016	203500	7858554	1890	1890	1890	1890	0
12	20241016	203400	7858554	1890	1890	1890	1890	0
13	20241016	203300	7858554	1890	1890	1890	1890	0
14	20241016	203200	7858554	1890	1890	1890	1890	0
15	20241016	203100	7858554	1890	1890	1890	1890	0
16	20241016	203000	7858554	1890	1890	1890	1890	0
17	20241016	202900	7858554	1890	1890	1890	1890	0
18	20241016	202800	7858554	1890	1890	1890	1890	0
19	20241016	202700	7858554	1890	1890	1890	1890	0
20	20241016	202600	7858554	1890	1890	1890	1890	0
21	20241016	202500	7858554	1890	1890	1890	1890	0
22	20241016	202400	7858554	1890	1890	1890	1890	0
23	20241016	202300	7858554	1890	1890	1890	1890	0
24	20241016	202200	7858554	1890	1890	1890	1890	0
25	20241016	202100	7858554	1890	1890	1890	1890	0
26	20241016	202000	7858554	1890	1890	1890	1890	0
27	20241016	201900	7858554	1890	1890	1890	1890	0
28	20241016	201800	7858554	1890	1890	1890	1890	0
29	20241016	201700	7858554	1890	1890	1890	1890	0
30	20241016	201600	7858554	1890	1890	1890	1890	0
31	20241016	201500	7858554	1890	1890	1890	1890	0
32	20241016	201400	7858554	1890	1890	1890	1890	53
33	20241016	201300	7858554	1890	1890	1890	1890	0
34	20241016	201200	7858554	1890	1890	1890	1890	0
35	20241016	201100	7858554	1890	1890	1890	1890	0
36	20241016	201000	7858554	1890	1890	1890	1890	0
37	20241016	200900	7858554	1890	1890	1890	1890	0
38	20241016	200800	7858554	1890	1890	1890	1890	0
39	20241016	200700	7858554	1890	1890	1890	1890	0
40	20241016	200600	7858554	1890	1890	1890	1890	0
41	20241016	200500	7858554	1890	1890	1890	1890	0
42	20241016	200400	7858554	1890	1890	1890	1890	0
43	20241016	200300	7858554	1890	1890	1890	1890	0
44	20241016	200200	7858554	1890	1890	1890	1890	0
45	20241016	200100	7858554	1890	1890	1890	1890	0
46	20241016	200000	7858554	1890	1890	1890	1890	0
47	20241016	195900	7858554	1890	1890	1890	1890	0
48	20241016	195800	7858554	1890	1890	1890	1890	0
49	20241016	195700	7858554	1890	1890	1890	1890	0
50	20241016	195600	7858554	1890	1890	1890	1890	0
51	20241016	195500	7858554	1890	1890	1890	1890	0
52	20241016	195400	7858554	1890	1890	1890	1890	0
53	20241016	195300	7858554	1890	1890	1890	1890	0
54	20241016	195200	7858554	1890	1890	1890	1890	0
55	20241016	195100	7858554	1890	1890	1890	1890	0
56	20241016	195000	7858554	1890	1890	1890	1890	0
57	20241016	194900	7858554	1890	1890	1890	1890	0
58	20241016	194800	7858554	1890	1890	1890	1890	0
59	20241016	194700	7858554	1890	1890	1890	1890	0
60	20241016	194600	7858554	1890	1890	1890	1890	0
61	20241016	194500	7858554	1890	1890	1890	1890	0
62	20241016	194400	7858554	1890	1890	1890	1890	53
63	20241016	194300	7858554	1890	1890	1890	1890	0
64	20241016	194200	7858554	1890	1890	1890	1890	0
65	20241016	194100	7858554	1890	1890	1890	1890	0
66	20241016	194000	7858554	1890	1890	1890	1890	0
67	20241016	193900	7858554	1890	1890	1890	1890	0
68	20241016	193800	7858554	1890	1890	1890	1890	0
69	20241016	193700	7858554	1890	1890	1890	1890	0
70	20241016	193600	7858554	1890	1890	1890	1890	0
71	20241016	193500	7858554	1890	1890	1890	1890	0
72	20241016	193400	7858554	1890	1890	1890	1890	0
73	20241016	193300	7858554	1890	1890	1890	1890	0
74	20241016	193200	7858554	1890	1890	1890	1890	0
75	20241016	193100	7858554	1890	1890	1890	1890	0
76	20241016	193000	7858554	1890	1890	1890	1890	0
77	20241016	192900	7858554	1890	1890	1890	1890	0
78	20241016	192800	7858554	1890	1890	1890	1890	0
79	20241016	192700	7858554	1890	1890	1890	1890	0
80	20241016	192600	7858554	1890	1890	1890	1890	0
81	20241016	192500	7858554	1890	1890	1890	1890	0
82	20241016	192400	7858554	1890	1890	1890	1890	0
83	20241016	192300	7858554	1890	1890	1890	1890	0
84	20241016	192200	7858554	1890	1890	1890	1890	0
85	20241016	192100	7858554	1890	1890	1890	1890	0
86	20241016	192000	7858554	1890	1890	1890	1890	0
87	20241016	191900	7858554	1890	1890	1890	1890	0
88	20241016	191800	7858554	1890	1890	1890	1890	0
89	20241016	191700	7858554	1890	1890	1890	1890	0
90	20241016	191600	7858554	1890	1890	1890	1890	0
91	20241016	191500	7858554	1890	1890	1890	1890	0
92	20241016	191400	7858554	1890	1890	1890	1890	53
93	20241016	191300	7858554	1890	1890	1890	1890	0
94	20241016	191200	7858554	1890	1890	1890	1890	0
95	20241016	191100	7858554	1890	1890	1890	1890	0
96	20241016	191000	7858554	1890	1890	1890	1890	0
97	20241016	190900	7858554	1890	1890	1890	1890	0
98	20241016	190800	7858554	1890	1890	1890	1890	0
99	20241016	190700	7858554	1890	1890	1890	1890	0
100	20241016	190600	7858554	1890	1890	1890	1890	0
101	20241016	190500	7858554	1890	1890	1890	1890	0
102	20241016	190400	7858554	1890	1890	1890	1890	0
103	20241016	190300	7858554	1890	1890	1890	1890	0
104	20241016	190200	7858554	1890	1890	1890	1890	0
105	20241016	190100	7858554	1890	1890	1890	1890	0
106	20241016	190000	7858554	1890	1890	1890	1890	0
107	20241016	185900	7858554	1890	1890	1890	1890	0
108	20241016	185800	7858554	1890	1890	1890	1890	0
109	20241016	185700	7858554	1890	1890	1890	1890	0
110	20241016	185600	7858554	1890	1890	1890	1890	0
111	20241016	185500	7858554	1890	1890	1890	1890	0
112	20241016	185400	7858554	1890	1890	1890	1890	0
113	20241016	185300	7858554	1890	1890	1890	1890	0
114	20241016	185200	7858554	1890	1890	1890	1890	0
115	20241016	185100	7858554	1890	1890	1890	1890	0
116	20241016	185000	7858554	1890	1890	1890	1890	0
117	20241016	184900	7858554	1890	1890	1890	1890	0
118	20241016	184800	7858554	1890	1890	1890	1890	0
119	20241016	184700	7858554	1890	1890	1890	1890	0
120	20241016	184600	7858554	1890	1890	1890	1890	0
121	20241016	184500	7858554	1890	1890	1890	1890	0
122	20241016	184400	7858554	1890	1890	1890	1890	53
123	20241016	184300	7858554	1890	1890	1890	1890	0
124	20241016	184200	7858554	1890	1890	1890	1890	0
125	20241016	184100	7858554	1890	1890	1890	1890	0
126	20241016	184000	7858554	1890	1890	1890	1890	0
127	20241016	183900	7858554	1890	1890	1890	1890	0
128	20241016	183800	7858554	1890	1890	1890	1890	0
129	20241016	183700	7858554	1890	1890	1890	1890	0
130	20241016	183600	7858554	1890	1890	1890	1890	0
131	20241016	183500	7858554	1890	1890	1890	1890	0
132	20241016	183400	7858554	1890	1890	1890	1890	0
133	20241016	183300	7858554	1890	1890	1890	1890	0
134	20241016	183200	7858554	1890	1890	1890	1890	0
135	20241016	183100	7858554	1890	1890	1890	1890	0
136	20241016	183000	7858554	1890	1890	1890	1890	0
137	20241016	182900	7858554	1890	1890	1890	1890	0
138	20241016	182800	7858554	1890	1890	1890	1890	0
139	20241016	182700	7858554	1890	1890	1890	1890	0
140	20241016	182600	7858554	1890	1890	1890	1890	0
141	20241016	182500	7858554	1890	1890	1890	1890	0
142	20241016	182400	7858554	1890	1890	1890	1890	0
143	20241016	182300	7858554	1890	1890	1890	1890	0
144	20241016	182200	7858554	1890	1890	1890	1890	0
145	20241016	182100	7858554	1890	1890	1890	1890	0
146	20241016	182000	7858554	1890	1890	1890	1890	0
147	20241016	181900	7858554	1890	1890	1890	1890	0
148	20241016	181800	7858554	1890	1890	1890	1890	0
149	20241016	181700	7858554	1890	1890	1890	1890	0
150	20241016	181600	7858554	1890	1890	1890	1890	0
151	20241016	181500	7858554	1890	1890	1890	1890	0
152	20241016	181400	7858554	1890	1890	1890	1890	53
153	20241016	181300	7858554	1890	1890	1890	1890	0
154	20241016	181200	7858554	1890	1890	1890	1890	0
155	20241016	181100	7858554	1890	1890	1890	1890	0
156	20241016	181000	7858554	1890	1890	1890	1890	0
157	20241016	180900	7858554	1890	1890	1890	1890	0
158	20241016	180800	7858554	1890	1890	1890	1890	0
159	20241016	180700	7858554	1890	1890	1890	1890	0
160	20241016	180600	7858554	1890	1890	1890	1890	0
161	20241016	180500	7858554	1890	1890	1890	1890	0
162	20241016	180400	7858554	1890	1890	1890	1890	0
163	20241016	180300	7858554	1890	1890	1890	1890	0
164	20241016	180200	7858554	1890	1890	1890	1890	0
165	20241016	180100	7858554	1890	1890	1890	1890	0
166	20241016	180000	7858554	1890	1890	1890	1890	0
167	20241016	175900	7858554	1890	1890	1890	1890	0
168	20241016	175800	7858554	1890	1890	1890	1890	0
169	20241016	175700	7858554	1890	1890	1890	1890	0
170	20241016	175600	7858554	1890	1890	1890	1890	0
171	20241016	175500	7858554	1890	1890	1890	1890	0
172	20241016	175400	7858554	1890	1890	1890	1890	0
173	20241016	175300	7858554	1890	1890	1890	1890	0
174	20241016	175200	7858554	1890	1890	1890	1890	0
175	20241016	175100	7858554	1890	1890	1890	1890	0
176	20241016	175000	7858554	1890	1890	1890	1890	0
177	20241016	174900	7858554	1890	1890	1890	1890	0
178	20241016	174800	7858554	1890	1890	1890	1890	0
179	20241016	174700	7858554	1890	1890	1890	1890	0
180	20241016	174600	7858554	1890	1890	1890	1890	0
181	20241016	174500	7858554	1890	1890	1890	1890	0
182	20241016	174400	7858554	1890	1890	1890	1890	53
183	20241016	174300	7858554	1890	1890	1890	1890	0
184	20241016	174200	7858554	1890	1890	1890	1890	0
185	20241016	174100	7858554	1890	1890	1890	1890	0
186	20241016	174000	7858554	1890	1890	1890	1890	0
187	20241016	173900	7858554	1890	1890	1890	1890	0
188	20241016	173800	7858554	1890	1890	1890	1890	0
189	20241016	173700	7858554	1890	1890	1890	1890	0
190	20241016	173600	7858554	1890	1890	1890	1890	0
191	20241016	173500	7858554	1890	1890	1890	1890	0
192	20241016	173400	7858554	1890	1890	1890	1890	0
193	20241016	173300	7858554	1890	1890	1890	1890	0
194	20241016	173200	7858554	1890	1890	1890	1890	0
195	20241016	173100	7858554	1890	1890	1890	1890	0
196	20241016	173000	7858554	1890	1890	1890	1890	0
197	20241016	172900	7858554	1890	1890	1890	1890	0
198	20241016	172800	7858554	1890	1890	1890	1890	0
199	20241016	172700	7858554	1890	1890	1890	1890	0
200	20241016	172600	7858554	1890	1890	1890	1890	0
201	20241016	172500	7858554	1890	1890	1890	1890	0
202	20241016	172400	7858554	1890	1890	1890	1890	0
203	20241016	172300	7858554	1890	1890	1890	1890	0
204	20241016	172200	7858554	1890	1890	1890	1890	0
205	20241016	172100	7858554	1890	1890	1890	1890	0
206	20241016	172000	7858554	1890	1890	1890	1890	0
207	20241016	171900	7858554	1890	1890	1890	1890	0
208	20241016	171800	7858554	1890	1890	1890	1890	0
209	20241016	171700	7858554	1890	1890	1890	1890	0
210	20241016	171600	7858554	1890	1890	1890	1890	0
211	20241016	171500	7858554	1890	1890	1890	1890	0
212	20241016	171400	7858554	1890	1890	1890	1890	53
213	20241016	171300	7858554	1890	1890	1890	1890	0
214	20241016	171200	7858554	1890	1890	1890	1890	0
215	20241016	171100	7858554	1890	1890	1890	1890	0
216	20241016	171000	7858554	1890	1890	1890	1890	0
217	20241016	170900	7858554	1890	1890	1890	1890	0
218	20241016	170800	7858554	1890	1890	1890	1890	0
219	20241016	170700	7858554	1890	1890	1890	1890	0
220	20241016	170600	7858554	1890	1890	1890	1890	0
221	20241016	170500	7858554	1890	1890	1890	1890	0
222	20241016	170400	7858554	1890	1890	1890	1890	0
223	20241016	170300	7858554	1890	1890	1890	1890	0
224	20241016	170200	7858554	1890	1890	1890	1890	0
225	20241016	170100	7858554	1890	1890	1890	1890	0
226	20241016	170000	7858554	1890	1890	1890	1890	0
227	20241016	165900	7858554	1890	1890	1890	1890	0
228	20241016	165800	7858554	1890	1890	1890	1890	0
229	20241016	165700	7858554	1890	1890	1890	1890	0
230	20241016	165600	7858554	1890	1890	1890	1890	0
231	20241016	165500	7858554	1890	1890	1890	1890	0
232	20241016	165400	7858554	1890	1890	1890	1890	0
233	20241016	165300	7858554	1890	1890	1890	1890	0
234	20241016	165200	7858554	1890	1890	1890	1890	0
235	20241016	165100	7858554	1890	1890	1890	1890	0
236	20241016	165000	7858554	1890	1890	1890	1890	0
237	20241016	164900	7858554	1890	1890	1890	1890	0
238	20241016	164800	7858554	1890	1890	1890	1890	0
239	20241016	164700	7858554	1890	1890	1890	1890	0
240	20241016	164600	7858554	1890	1890	1890	1890	0
241	20241016	164500	7858554	1890	1890	1890	1890	0
242	20241016	164400	7858554	1890	1890	1890	1890	53
243	20241016	164300	7858554	1890	1890	1890	1890	0
244	20241016	164200	7858554	1890	1890	1890	1890	0
245	20241016	164100	7858554	1890	1890	1890	1890	0
246	20241016	164000	7858554	1890	1890	1890	1890	0
247	20241016	163900	7858554	1890	1890	1890	1890	0
248	20241016	163800	7858554	1890	1890	1890	1890	0
249	20241016	163700	7858554	1890	1890	1890	1890	0
250	20241016	163600	7858554	1890	1890	1890	1890	0
251	20241016	163500	7858554	1890	1890	1890	1890	0
252	20241016	163400	7858554	1890	1890	1890	1890	0
253	20241016	163300	7858554	1890	1890	1890	1890	0
254	20241016	163200	7858554	1890	1890	1890	1890	0
255	20241016	163100	7858554	1890	1890	1890	1890	0
256	20241016	163000	7858554	1890	1890	1890	1890	0
257	20241016	162900	7858554	1890	1890	1890	1890	0
258	20241016	162800	7858554	1890	1890	1890	1890	0
259	20241016	162700	7858554	1890	1890	1890	1890	0
260	20241016	162600	7858554	1890	1890	1890	1890	0
261	20241016	162500	7858554	1890	1890	1890	1890	0
262	20241016	162400	7858554	1890	1890	1890	1890	0
263	20241016	162300	7858554	1890	1890	1890	1890	0
264	20241016	162200	7858554	1890	1890	1890	1890	0
265	20241016	162100	7858554	1890	1890	1890	1890	0
266	20241016	162000	7858554	1890	1890	1890	1890	0
267	20241016	161900	7858554	1890	1890	1890	1890	0
268	20241016	161800	7858554	1890	1890	1890	1890	0
269	20241016	161700	7858554	1890	1890	1890	1890	0
270	20241016	161600	7858554	1890	1890	1890	1890	0
271	20241016	161500	7858554	1890	1890	1890	1890	0
272	20241016	161400	7858554	1890	1890	1890	1890	53
273	20241016	161300	7858554	1890	1890	1890	1890	0
274	20241016	161200	7858554	1890	1890	1890	1890	0
275	20241016	161100	7858554	1890	1890	1890	1890	0
276	20241016	161000	7858554	1890	1890	1890	1890	0
277	20241016	160900	7858554	1890	1890	1890	1890	0
278	20241016	160800	7858554	1890	1890	1890	1890	0
279	20241016	160700	7858554	1890	1890	1890	1890	0
280	20241016	160600	7858554	1890	1890	1890	1890	0
281	20241016	160500	7858554	1890	1890	1890	1890	0
282	20241016	160400	7858554	1890	1890	1890	1890	0
283	20241016	160300	7858554	1890	1890	1890	1890	0
284	20241016	160200	7858554	1890	1890	1890	1890	0
285	20241016	160100	7858554	1890	1890	1890	1890	0
286	20241016	160000	7858554	1890	1890	1890	1890	0
287	20241016	155900	7858554	1890	1890	1890	1890	0
288	20241016	155800	7858554	1890	1890	1890	1890	0
289	20241016	155700	7858554	1890	1890	1890	1890	0
290	20241016	155600	7858554	1890	1890	1890	1890	0
291	20241016	155500	7858554	1890	1890	1890	1890	0
292	20241016	155400	7858554	1890	1890	1890	1890	0
293	20241016	155300	7858554	1890	1890	1890	1890	0
294	20241016	155200	7858554	1890	1890	1890	1890	0
295	20241016	155100	7858554	1890	1890	1890	1890	0
296	20241016	155000	7858554	1890	1890	1890	1890	0
297	20241016	154900	7858554	1890	1890	1890	1890	0
298	20241016	154800	7858554	1890	1890	1890	1890	0
299	20241016	154700	7858554	1890	1890	1890	1890	0
300	20241016	154600	7858554	1890	1890	1890	1890	0
301	20241016	154500	7858554	1890	1890	1890	1890	0
302	20241016	154400	7858554	1890	1890	1890	1890	53
303	20241016	154300	7858554	1890	1890	1890	1890	0
304	20241016	154200	7858554	1890	1890	1890	1890	0
305	20241016	154100	7858554	1890	1890	1890	1890	0
306	20241016	154000	7858554	1890	1890	1890	1890	0
307	20241016	153900	7858554	1890	1890	1890	1890	0
308	20241016	153800	7858554	1890	1890	1890	1890	0
309	20241016	153700	7858554	1890	1890	1890	1890	0
310	20241016	153600	7858554	1890	1890	1890	1890	0
311	20241016	153500	7858554	1890	1890	1890	1890	0
312	20241016	153400	7858554	1890	1890	1890	1890	0
313	20241016	153300	7858554	1890	1890	1890	1890	0
314	20241016	153200	7858554	1890	1890	1890	1890	0
315	20241016	153100	7858554	1890	1890	1890	1890	0
316	20241016	153000	7858554	1890	1890	1890	1890	53
317	20241016	152900	7758384	1890	1890	1890	1890	0
318	20241016	152800	7758384	1890	1890	1890	1890	0
319	20241016	152700	7758384	1890	1890	1890	1890	0
320	20241016	152600	7758384	1890	1890	1890	1890	0
321	20241016	152500	7758384	1890	1890	1890	1890	0
322	20241016	152400	7758384	1890	1890	1890	1890	0
323	20241016	152300	7758384	1890	1890	1890	1890	0
324	20241016	152200	7758384	1890	1890	1890	1890	0
325	20241016	152100	7758384	1890	1890	1890	1890	0
326	20241016	152000	7758384	1890	1890	1890	1890	0
327	20241016	151900	7758384	1890	1890	1890	1890	0
328	20241016	151800	7758384	1890	1890	1890	1890	0
329	20241016	151700	7758384	1890	1890	1890	1890	0
330	20241016	151600	7758384	1890	1890	1890	1890	0
331	20241016	151500	7758384	1890	1890	1890	1890	0
332	20241016	151400	7758384	1890	1892	1893	1890	3
333	20241016	151300	7752709	1890	1890	1890	1890	0
334	20241016	151200	7752709	1890	1890	1890	1890	0
335	20241016	151100	7752709	1890	1866	1890	1866	86
336	20241016	151000	7592161	1866	1866	1866	1866	0
337	20241016	150900	7592161	1866	1866	1866	1866	0
338	20241016	150800	7592161	1866	1866	1866	1866	0
339	20241016	150700	7592161	1866	1866	1866	1866	0
340	20241016	150600	7592161	1866	1866	1866	1866	0
341	20241016	150500	7592161	1866	1866	1866	1866	0
342	20241016	150400	7592161	1866	1866	1866	1866	0
343	20241016	150300	7592161	1866	1866	1866	1866	0
344	20241016	150200	7592161	1866	1866	1866	1866	0
345	20241016	150100	7592161	1866	1866	1866	1866	0
346	20241016	150000	7592161	1866	1866	1866	1866	0
347	20241016	145900	7592161	1866	1866	1866	1866	0
348	20241016	145800	7592161	1866	1866	1866	1866	0
349	20241016	145700	7592161	1866	1866	1866	1866	0
350	20241016	145600	7592161	1866	1866	1866	1866	0
351	20241016	145500	7592161	1866	1866	1866	1866	0
352	20241016	145400	7592161	1866	1866	1866	1866	0
353	20241016	145300	7592161	1866	1866	1866	1866	0
354	20241016	145200	7592161	1866	1865	1866	1865	4
355	20241016	145100	7584700	1855	1855	1855	1855	0
356	20241016	145000	7584700	1855	1855	1855	1855	0
357	20241016	144900	7584700	1855	1855	1855	1855	0
358	20241016	144800	7584700	1855	1855	1855	1855	0
359	20241016	144700	7584700	1855	1855	1855	1855	0
360	20241016	144600	7584700	1855	1855	1855	1855	0
361	20241016	144500	7584700	1855	1855	1855	1855	0
362	20241016	144400	7584700	1855	1855	1855	1855	15
363	20241016	144300	7556875	1855	1855	1855	1855	0
364	20241016	144200	7556875	1855	1855	1855	1855	0
365	20241016	144100	7556875	1855	1855	1855	1855	0
366	20241016	144000	7556875	1855	1855	1855	1855	0
367	20241016	143900	7556875	1855	1855	1855	1855	0
368	20241016	143800	7556875	1855	1855	1855	1855	0
369	20241016	143700	7556875	1855	1855	1855	1855	0
370	20241016	143600	7556875	1855	1855	1855	1855	0
371	20241016	143500	7556875	1855	1855	1855	1855	0
372	20241016	143400	7556875	1855	1855	1855	1855	0
373	20241016	143300	7556875	1855	1855	1855	1855	0
374	20241016	143200	7556875	1855	1855	1855	1855	0
375	20241016	143100	7556875	1855	1855	1855	1855	0
376	20241016	143000	7556875	1855	1855	1855	1855	0
377	20241016	142900	7556875	1855	1855	1855	1855	0
378	20241016	142800	7556875	1855	1855	1855	1855	0
379	20241016	142700	7556875	1855	1855	1855	1855	0
380	20241016	142600	7556875	1855	1855	1855	1855	0
381	20241016	142500	7556875	1855	1855	1855	1855	0
382	20241016	142400	7556875	1855	1855	1855	1855	0
383	20241016	142300	7556875	1855	1855	1855	1855	0
384	20241016	142200	7556875	1855	1855	1855	1855	0
385	20241016	142100	7556875	1855	1855	1855	1855	0
386	20241016	142000	7556875	1855	1855	1855	1855	0
387	20241016	141900	7556875	1855	1855	1855	1855	0
388	20241016	141800	7556875	1855	1855	1855	1855	0
389	20241016	141700	7556875	1855	1855	1855	1855	0
390	20241016	141600	7556875	1855	1855	1855	1855	0
391	20241016	141500	7556875	1855	1855	1855	1855	0
392	20241016	141400	7556875	1855	1855	1855	1855	0
393	20241016	141300	7556875	1855	1855	1855	1855	0
394	20241016	141200	7556875	1855	1855	1855	1855	0
395	20241016	141100	7556875	1855	1855	1855	1855	0
396	20241016	141000	7556875	1855	1855	1855	1855	0
397	20241016	140900	7556875	1855	1855	1855	1855	0
398	20241016	140800	7556875	1855	1855	1855	1855	0
399	20241016	140700	7556875	1855	1855	1855	1855	0
400	20241016	140600	7556875	1855	1855	1855	1855	0
401	20241016	140500	7556875	1855	1855	1855	1855	0
402	20241016	140400	7556875	1855	1855	1855	1855	0
403	20241016	140300	7556875	1855	1855	1855	1855	0
404	20241016	140200	7556875	1855	1855	1855	1855	0
405	20241016	140100	7556875	1855	1855	1855	1855	0
406	20241016	140000	7556875	1855	1855	1855	1855	0
407	20241016	135900	7556875	1855	1865	1865	1855	28
408	20241016	135800	7504686	1866	1866	1866	1866	0
409	20241016	135700	7504686	1866	1866	1866	1866	0
410	20241016	135600	7504686	1866	1866	1866	1866	0
411	20241016	135500	7504686	1866	1866	1866	1866	0
412	20241016	135400	7504686	1866	1866	1866	1866	0
413	20241016	135300	7504686	1866	1866	1866	1866	0
414	20241016	135200	7504686	1866	1866	1866	1866	0
415	20241016	135100	7504686	1866	1866	1866	1866	0
416	20241016	135000	7504686	1866	1866	1866	1866	0
417	20241016	134900	7504686	1866	1866	1866	1866	0
418	20241016	134800	7504686	1866	1866	1866	1866	0
419	20241016	134700	7504686	1866	1866	1866	1866	0
420	20241016	134600	7504686	1866	1866	1866	1866	0
421	20241016	134500	7504686	1866	1866	1866	1866	0
422	20241016	134400	7504686	1866	1866	1866	1866	0
423	20241016	134300	7504686	1866	1866	1866	1866	0
424	20241016	134200	7504686	1866	1866	1866	1866	0
425	20241016	134100	7504686	1866	1866	1866	1866	0
426	20241016	134000	7504686	1866	1866	1866	1866	0
427	20241016	133900	7504686	1866	1866	1866	1866	0
428	20241016	133800	7504686	1866	1866	1866	1866	0
429	20241016	133700	7504686	1866	1866	1866	1866	0
430	20241016	133600	7504686	1866	1866	1866	1866	0
431	20241016	133500	7504686	1866	1866	1866	1866	0
432	20241016	133400	7504686	1866	1866	1866	1866	0
433	20241016	133300	7504686	1866	1866	1866	1866	0
434	20241016	133200	7504686	1866	1866	1866	1866	0
435	20241016	133100	7504686	1866	1866	1866	1866	0
436	20241016	133000	7504686	1866	1866	1866	1866	0
437	20241016	132900	7504686	1866	1866	1866	1866	0
438	20241016	132800	7504686	1866	1866	1866	1866	0
439	20241016	132700	7504686	1866	1866	1866	1866	0
440	20241016	132600	7504686	1866	1866	1866	1866	0
441	20241016	132500	7504686	1866	1866	1866	1866	0
442	20241016	132400	7504686	1866	1866	1866	1866	0
443	20241016	132300	7504686	1866	1866	1866	1866	0
444	20241016	132200	7504686	1866	1866	1866	1866	0
445	20241016	132100	7504686	1866	1866	1866	1866	0
446	20241016	132000	7504686	1866	1866	1866	1866	0
447	20241016	131900	7504686	1866	1866	1866	1866	0
448	20241016	131800	7504686	1866	1866	1866	1866	0
449	20241016	131700	7504686	1866	1866	1866	1866	1
450	20241016	131600	7502820	1866	1866	1866	1866	0
451	20241016	131500	7502820	1866	1866	1866	1866	0
452	20241016	131400	7502820	1866	1866	1866	1866	0
453	20241016	131300	7502820	1866	1866	1866	1866	28
454	20241016	131200	7450572	1893	1892	1893	1892	205
455	20241016	131100	7062520	1893	1893	1893	1893	0
456	20241016	131000	7062520	1893	1893	1893	1893	0
457	20241016	130900	7062520	1893	1876	1893	1876	10
458	20241016	130800	7043667	1893	1893	1893	1893	0
459	20241016	130700	7043667	1893	1866	1893	1866	20
460	20241016	130600	7006195	1845	1845	1845	1845	0
461	20241016	130500	7006195	1845	1845	1845	1845	3113
462	20241016	130400	1262710	1844	1844	1844	1844	0
463	20241016	130300	1262710	1844	1844	1844	1844	0
464	20241016	130200	1262710	1844	1843	1844	1843	29
465	20241016	130100	1209252	1843	1843	1843	1843	0
466	20241016	130000	1209252	1843	1843	1843	1843	0
467	20241016	125900	1209252	1843	1843	1843	1843	0
468	20241016	125800	1209252	1843	1843	1843	1843	0
469	20241016	125700	1209252	1843	1843	1843	1843	0
470	20241016	125600	1209252	1843	1843	1843	1843	0
471	20241016	125500	1209252	1843	1843	1843	1843	0
472	20241016	125400	1209252	1843	1843	1843	1843	0
473	20241016	125300	1209252	1843	1843	1843	1843	0
474	20241016	125200	1209252	1843	1843	1843	1843	0
475	20241016	125100	1209252	1843	1843	1843	1843	0
476	20241016	125000	1209252	1843	1843	1843	1843	0
477	20241016	124900	1209252	1843	1843	1843	1843	0
478	20241016	124800	1209252	1843	1843	1843	1843	0
479	20241016	124700	1209252	1843	1843	1843	1843	0
480	20241016	124600	1209252	1843	1843	1843	1843	0
481	20241016	124500	1209252	1843	1843	1843	1843	0
482	20241016	124400	1209252	1843	1843	1843	1843	0
483	20241016	124300	1209252	1843	1843	1843	1843	0
484	20241016	124200	1209252	1843	1843	1843	1843	0
485	20241016	124100	1209252	1843	1843	1843	1843	0
486	20241016	124000	1209252	1843	1843	1843	1843	8
487	20241016	123900	1194508	1828	1828	1828	1828	0
488	20241016	123800	1194508	1828	1828	1828	1828	0
489	20241016	123700	1194508	1828	1828	1828	1828	0
490	20241016	123600	1194508	1828	1828	1828	1828	0
491	20241016	123500	1194508	1828	1828	1828	1828	0
492	20241016	123400	1194508	1828	1828	1828	1828	0
493	20241016	123300	1194508	1828	1828	1828	1828	0
494	20241016	123200	1194508	1828	1828	1828	1828	0
495	20241016	123100	1194508	1828	1828	1828	1828	0
496	20241016	123000	1194508	1828	1828	1828	1828	0
497	20241016	122900	1194508	1828	1828	1828	1828	0
498	20241016	122800	1194508	1828	1828	1828	1828	0
499	20241016	122700	1194508	1828	1828	1828	1828	0
500	20241016	122600	1194508	1828	1828	1828	1828	0
501	20241016	122500	1194508	1828	1828	1828	1828	0
502	20241016	122400	1194508	1828	1828	1828	1828	0
503	20241016	122300	1194508	1828	1828	1828	1828	0
504	20241016	122200	1194508	1828	1828	1828	1828	1
505	20241016	122100	1192680	1828	1828	1828	1828	0
506	20241016	122000	1192680	1828	1828	1828	1828	0
507	20241016	121900	1192680	1828	1828	1828	1828	0
508	20241016	121800	1192680	1828	1828	1828	1828	4
509	20241016	121700	1185368	1828	1828	1828	1828	0
510	20241016	121600	1185368	1828	1828	1828	1828	0
511	20241016	121500	1185368	1828	1828	1828	1828	0
512	20241016	121400	1185368	1828	1828	1828	1828	0
513	20241016	121300	1185368	1828	1828	1828	1828	0
514	20241016	121200	1185368	1828	1828	1828	1828	0
515	20241016	121100	1185368	1828	1828	1828	1828	0
516	20241016	121000	1185368	1828	1828	1828	1828	0
517	20241016	120900	1185368	1828	1828	1828	1828	2
518	20241016	120800	1181712	1828	1828	1828	1828	0
519	20241016	120700	1181712	1828	1828	1828	1828	0
520	20241016	120600	1181712	1828	1828	1828	1828	0
521	20241016	120500	1181712	1828	1828	1828	1828	0
522	20241016	120400	1181712	1828	1828	1828	1828	0
523	20241016	120300	1181712	1828	1828	1828	1828	0
524	20241016	120200	1181712	1828	1828	1828	1828	0
525	20241016	120100	1181712	1828	1828	1828	1828	0
526	20241016	120000	1181712	1828	1828	1828	1828	0
527	20241016	115900	1181712	1828	1828	1828	1828	0
528	20241016	115800	1181712	1828	1828	1828	1828	0
529	20241016	115700	1181712	1828	1828	1828	1828	0
530	20241016	115600	1181712	1828	1828	1828	1828	0
531	20241016	115500	1181712	1828	1828	1828	1828	0
532	20241016	115400	1181712	1828	1828	1828	1828	0
533	20241016	115300	1181712	1828	1828	1828	1828	3
534	20241016	115200	1176228	1828	1828	1828	1828	0
535	20241016	115100	1176228	1828	1828	1828	1828	0
536	20241016	115000	1176228	1828	1828	1828	1828	0
537	20241016	114900	1176228	1828	1828	1828	1828	0
538	20241016	114800	1176228	1828	1828	1828	1828	2
539	20241016	114700	1172572	1828	1828	1828	1828	0
540	20241016	114600	1172572	1828	1828	1828	1828	0
541	20241016	114500	1172572	1828	1828	1828	1828	28
542	20241016	114400	1121388	1828	1828	1828	1828	0
543	20241016	114300	1121388	1828	1828	1828	1828	50
544	20241016	114200	1029988	1818	1818	1818	1818	0
545	20241016	114100	1029988	1818	1818	1818	1818	0
546	20241016	114000	1029988	1818	1818	1818	1818	0
547	20241016	113900	1029988	1818	1819	1819	1818	30
548	20241016	113800	975444	1817	1840	1840	1817	144
549	20241016	113700	713243	1840	1840	1840	1840	0
550	20241016	113600	713243	1840	1840	1840	1840	0
551	20241016	113500	713243	1840	1840	1840	1840	0
552	20241016	113400	713243	1840	1840	1840	1840	0
553	20241016	113300	713243	1840	1840	1840	1840	0
554	20241016	113200	713243	1840	1840	1840	1840	0
555	20241016	113100	713243	1840	1840	1840	1840	0
556	20241016	113000	713243	1840	1840	1840	1840	0
557	20241016	112900	713243	1840	1840	1840	1840	0
558	20241016	112800	713243	1840	1840	1840	1840	0
559	20241016	112700	713243	1840	1840	1840	1840	0
560	20241016	112600	713243	1840	1840	1840	1840	0
561	20241016	112500	713243	1840	1840	1840	1840	0
562	20241016	112400	713243	1840	1840	1840	1840	0
563	20241016	112300	713243	1840	1840	1840	1840	0
564	20241016	112200	713243	1840	1840	1840	1840	0
565	20241016	112100	713243	1840	1840	1840	1840	0
566	20241016	112000	713243	1840	1840	1840	1840	0
567	20241016	111900	713243	1840	1840	1840	1840	0
568	20241016	111800	713243	1840	1840	1840	1840	0
569	20241016	111700	713243	1840	1840	1840	1840	1
570	20241016	111600	711403	1845	1845	1845	1845	0
571	20241016	111500	711403	1845	1845	1845	1845	0
572	20241016	111400	711403	1845	1845	1845	1845	0
573	20241016	111300	711403	1845	1845	1845	1845	0
574	20241016	111200	711403	1845	1845	1845	1845	0
575	20241016	111100	711403	1845	1845	1845	1845	0
576	20241016	111000	711403	1845	1845	1845	1845	0
577	20241016	110900	711403	1845	1845	1845	1845	0
578	20241016	110800	711403	1845	1845	1845	1845	0
579	20241016	110700	711403	1845	1845	1845	1845	0
580	20241016	110600	711403	1845	1845	1845	1845	0
581	20241016	110500	711403	1845	1845	1845	1845	0
582	20241016	110400	711403	1845	1845	1845	1845	0
583	20241016	110300	711403	1845	1845	1845	1845	0
584	20241016	110200	711403	1845	1845	1845	1845	0
585	20241016	110100	711403	1845	1845	1845	1845	0
586	20241016	110000	711403	1845	1845	1845	1845	0
587	20241016	105900	711403	1845	1845	1845	1845	0
588	20241016	105800	711403	1845	1845	1845	1845	0
589	20241016	105700	711403	1845	1845	1845	1845	0
590	20241016	105600	711403	1845	1845	1845	1845	0
591	20241016	105500	711403	1845	1845	1845	1845	0
592	20241016	105400	711403	1845	1845	1845	1845	0
593	20241016	105300	711403	1845	1845	1845	1845	0
594	20241016	105200	711403	1845	1845	1845	1845	0
595	20241016	105100	711403	1845	1845	1845	1845	0
596	20241016	105000	711403	1845	1845	1845	1845	0
597	20241016	104900	711403	1845	1845	1845	1845	0
598	20241016	104800	711403	1845	1845	1845	1845	0
599	20241016	104700	711403	1845	1845	1845	1845	0
600	20241016	104600	711403	1845	1845	1845	1845	0
601	20241016	104500	711403	1845	1845	1845	1845	0
602	20241016	104400	711403	1845	1845	1845	1845	0
603	20241016	104300	711403	1845	1845	1845	1845	0
604	20241016	104200	711403	1845	1845	1845	1845	0
605	20241016	104100	711403	1845	1845	1845	1845	0
606	20241016	104000	711403	1845	1845	1845	1845	0
607	20241016	103900	711403	1845	1845	1845	1845	0
608	20241016	103800	711403	1845	1845	1845	1845	0
609	20241016	103700	711403	1845	1845	1845	1845	0
610	20241016	103600	711403	1845	1845	1845	1845	0
611	20241016	103500	711403	1845	1845	1845	1845	0
612	20241016	103400	711403	1845	1845	1845	1845	2
613	20241016	103300	707713	1836	1836	1836	1836	0
614	20241016	103200	707713	1836	1836	1836	1836	0
615	20241016	103100	707713	1836	1836	1836	1836	0
616	20241016	103000	707713	1836	1836	1836	1836	2
617	20241016	102900	704041	1836	1836	1836	1836	0
618	20241016	102800	704041	1836	1836	1836	1836	0
619	20241016	102700	704041	1836	1836	1836	1836	89
620	20241016	102600	540637	1840	1840	1840	1840	29
621	20241016	102500	487277	1840	1842	1842	1840	33
622	20241016	102400	426497	1845	1845	1845	1845	0
623	20241016	102300	426497	1845	1845	1845	1845	0
624	20241016	102200	426497	1845	1845	1845	1845	0
625	20241016	102100	426497	1845	1845	1845	1845	0
626	20241016	102000	426497	1845	1845	1845	1845	0
627	20241016	101900	426497	1845	1845	1845	1845	0
628	20241016	101800	426497	1845	1845	1845	1845	5
629	20241016	101700	417272	1845	1845	1845	1845	0
630	20241016	101600	417272	1845	1845	1845	1845	0
631	20241016	101500	417272	1845	1845	1845	1845	0
632	20241016	101400	417272	1845	1845	1845	1845	0
633	20241016	101300	417272	1845	1845	1845	1845	0
634	20241016	101200	417272	1845	1845	1845	1845	0
635	20241016	101100	417272	1845	1845	1845	1845	0
636	20241016	101000	417272	1845	1845	1845	1845	0
637	20241016	100900	417272	1845	1845	1845	1845	0
638	20241016	100800	417272	1845	1845	1845	1845	0
639	20241016	100700	417272	1845	1845	1845	1845	0
640	20241016	100600	417272	1845	1845	1845	1845	2
641	20241016	100500	413582	1845	1845	1845	1845	0
642	20241016	100400	413582	1845	1845	1845	1845	0
643	20241016	100300	413582	1845	1845	1845	1845	0
644	20241016	100200	413582	1845	1845	1845	1845	2
645	20241016	100100	409892	1845	1845	1845	1845	1
646	20241016	100000	408047	1845	1845	1845	1845	0
647	20241016	095900	408047	1845	1845	1845	1845	0
648	20241016	095800	408047	1845	1845	1845	1845	0
649	20241016	095700	408047	1845	1845	1845	1845	0
650	20241016	095600	408047	1845	1845	1845	1845	0
651	20241016	095500	408047	1845	1845	1845	1845	0
652	20241016	095400	408047	1845	1845	1845	1845	0
653	20241016	095300	408047	1845	1845	1845	1845	0
654	20241016	095200	408047	1845	1845	1845	1845	0
655	20241016	095100	408047	1845	1845	1845	1845	0
656	20241016	095000	408047	1845	1845	1845	1845	0
657	20241016	094900	408047	1845	1845	1845	1845	0
658	20241016	094800	408047	1845	1845	1845	1845	0
659	20241016	094700	408047	1845	1845	1845	1845	0
660	20241016	094600	408047	1845	1845	1845	1845	0
661	20241016	094500	408047	1845	1845	1845	1845	0
662	20241016	094400	408047	1845	1845	1845	1845	0
663	20241016	094300	408047	1845	1845	1845	1845	0
664	20241016	094200	408047	1845	1845	1845	1845	0
665	20241016	094100	408047	1845	1845	1845	1845	7
666	20241016	094000	395132	1845	1845	1845	1845	0
667	20241016	093900	395132	1845	1845	1845	1845	0
668	20241016	093800	395132	1845	1845	1845	1845	0
669	20241016	093700	395132	1845	1845	1845	1845	0
670	20241016	093600	395132	1845	1845	1845	1845	0
671	20241016	093500	395132	1845	1845	1845	1845	0
672	20241016	093400	395132	1845	1845	1845	1845	0
673	20241016	093300	395132	1845	1845	1845	1845	0
674	20241016	093200	395132	1845	1845	1845	1845	0
675	20241016	093100	395132	1845	1845	1845	1845	3
676	20241016	093000	389597	1842	1842	1842	1842	0
677	20241016	092900	389597	1842	1842	1842	1842	0
678	20241016	092800	389597	1842	1842	1842	1842	0
679	20241016	092700	389597	1842	1842	1842	1842	0
680	20241016	092600	389597	1842	1842	1842	1842	0
681	20241016	092500	389597	1842	1842	1842	1842	0
682	20241016	092400	389597	1842	1842	1842	1842	0
683	20241016	092300	389597	1842	1842	1842	1842	0
684	20241016	092200	389597	1842	1842	1842	1842	0
685	20241016	092100	389597	1842	1842	1842	1842	5
686	20241016	092000	380387	1845	1845	1845	1845	0
687	20241016	091900	380387	1845	1845	1845	1845	0
688	20241016	091800	380387	1845	1845	1845	1845	0
689	20241016	091700	380387	1845	1845	1845	1845	0
690	20241016	091600	380387	1845	1845	1845	1845	0
691	20241016	091500	380387	1845	1845	1845	1845	5
692	20241016	091400	371162	1842	1842	1842	1842	0
693	20241016	091300	371162	1842	1842	1842	1842	0
694	20241016	091200	371162	1842	1842	1842	1842	0
695	20241016	091100	371162	1842	1842	1842	1842	0
696	20241016	091000	371162	1842	1842	1842	1842	0
697	20241016	090900	371162	1842	1842	1842	1842	0
698	20241016	090800	371162	1842	1842	1842	1842	0
699	20241016	090700	371162	1842	1842	1842	1842	0
700	20241016	090600	371162	1842	1842	1842	1842	0
701	20241016	090500	371162	1842	1842	1842	1842	0
702	20241016	090400	371162	1842	1842	1842	1842	0
703	20241016	090300	371162	1842	1842	1842	1842	0
704	20241016	090200	371162	1842	1846	1846	1842	186
705	20241016	090100	28095	1873	1873	1873	1873	10
706	20241016	090000	9365	1873	1873	1873	1873	5