KissMeData/221840/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204700	13184585	1862	1850	1862	1850	5
3	20241018	204600	13184585	1862	1862	1862	1862	0
4	20241018	204500	13184585	1862	1862	1862	1862	0
5	20241018	204400	13184585	1862	1862	1862	1862	0
6	20241018	204300	13184585	1862	1862	1862	1862	0
7	20241018	204200	13184585	1862	1862	1862	1862	0
8	20241018	204100	13184585	1862	1862	1862	1862	0
9	20241018	204000	13184585	1862	1862	1862	1862	0
10	20241018	203900	13184585	1862	1862	1862	1862	0
11	20241018	203800	13184585	1862	1862	1862	1862	0
12	20241018	203700	13184585	1862	1862	1862	1862	0
13	20241018	203600	13184585	1862	1862	1862	1862	0
14	20241018	203500	13184585	1862	1862	1862	1862	0
15	20241018	203400	13184585	1862	1862	1862	1862	0
16	20241018	203300	13184585	1862	1862	1862	1862	0
17	20241018	203200	13184585	1862	1862	1862	1862	0
18	20241018	203100	13184585	1862	1862	1862	1862	0
19	20241018	203000	13184585	1862	1862	1862	1862	0
20	20241018	202900	13184585	1862	1862	1862	1862	0
21	20241018	202800	13184585	1862	1862	1862	1862	0
22	20241018	202700	13184585	1862	1862	1862	1862	0
23	20241018	202600	13184585	1862	1862	1862	1862	0
24	20241018	202500	13184585	1862	1862	1862	1862	0
25	20241018	202400	13184585	1862	1862	1862	1862	0
26	20241018	202300	13184585	1862	1862	1862	1862	0
27	20241018	202200	13184585	1862	1862	1862	1862	0
28	20241018	202100	13184585	1862	1862	1862	1862	0
29	20241018	202000	13184585	1862	1862	1862	1862	0
30	20241018	201900	13184585	1862	1862	1862	1862	0
31	20241018	201800	13184585	1862	1862	1862	1862	0
32	20241018	201700	13184585	1862	1850	1862	1850	5
33	20241018	201600	13184585	1862	1862	1862	1862	0
34	20241018	201500	13184585	1862	1862	1862	1862	0
35	20241018	201400	13184585	1862	1862	1862	1862	0
36	20241018	201300	13184585	1862	1862	1862	1862	0
37	20241018	201200	13184585	1862	1862	1862	1862	0
38	20241018	201100	13184585	1862	1862	1862	1862	0
39	20241018	201000	13184585	1862	1862	1862	1862	0
40	20241018	200900	13184585	1862	1862	1862	1862	0
41	20241018	200800	13184585	1862	1862	1862	1862	0
42	20241018	200700	13184585	1862	1862	1862	1862	0
43	20241018	200600	13184585	1862	1862	1862	1862	0
44	20241018	200500	13184585	1862	1862	1862	1862	0
45	20241018	200400	13184585	1862	1862	1862	1862	0
46	20241018	200300	13184585	1862	1862	1862	1862	0
47	20241018	200200	13184585	1862	1862	1862	1862	0
48	20241018	200100	13184585	1862	1862	1862	1862	0
49	20241018	200000	13184585	1862	1862	1862	1862	0
50	20241018	195900	13184585	1862	1862	1862	1862	0
51	20241018	195800	13184585	1862	1862	1862	1862	0
52	20241018	195700	13184585	1862	1862	1862	1862	0
53	20241018	195600	13184585	1862	1862	1862	1862	0
54	20241018	195500	13184585	1862	1862	1862	1862	0
55	20241018	195400	13184585	1862	1862	1862	1862	0
56	20241018	195300	13184585	1862	1862	1862	1862	0
57	20241018	195200	13184585	1862	1862	1862	1862	0
58	20241018	195100	13184585	1862	1862	1862	1862	0
59	20241018	195000	13184585	1862	1862	1862	1862	0
60	20241018	194900	13184585	1862	1862	1862	1862	0
61	20241018	194800	13184585	1862	1862	1862	1862	0
62	20241018	194700	13184585	1862	1850	1862	1850	5
63	20241018	194600	13184585	1862	1862	1862	1862	0
64	20241018	194500	13184585	1862	1862	1862	1862	0
65	20241018	194400	13184585	1862	1862	1862	1862	0
66	20241018	194300	13184585	1862	1862	1862	1862	0
67	20241018	194200	13184585	1862	1862	1862	1862	0
68	20241018	194100	13184585	1862	1862	1862	1862	0
69	20241018	194000	13184585	1862	1862	1862	1862	0
70	20241018	193900	13184585	1862	1862	1862	1862	0
71	20241018	193800	13184585	1862	1862	1862	1862	0
72	20241018	193700	13184585	1862	1862	1862	1862	0
73	20241018	193600	13184585	1862	1862	1862	1862	0
74	20241018	193500	13184585	1862	1862	1862	1862	0
75	20241018	193400	13184585	1862	1862	1862	1862	0
76	20241018	193300	13184585	1862	1862	1862	1862	0
77	20241018	193200	13184585	1862	1862	1862	1862	0
78	20241018	193100	13184585	1862	1862	1862	1862	0
79	20241018	193000	13184585	1862	1862	1862	1862	0
80	20241018	192900	13184585	1862	1862	1862	1862	0
81	20241018	192800	13184585	1862	1862	1862	1862	0
82	20241018	192700	13184585	1862	1862	1862	1862	0
83	20241018	192600	13184585	1862	1862	1862	1862	0
84	20241018	192500	13184585	1862	1862	1862	1862	0
85	20241018	192400	13184585	1862	1862	1862	1862	0
86	20241018	192300	13184585	1862	1862	1862	1862	0
87	20241018	192200	13184585	1862	1862	1862	1862	0
88	20241018	192100	13184585	1862	1862	1862	1862	0
89	20241018	192000	13184585	1862	1862	1862	1862	0
90	20241018	191900	13184585	1862	1862	1862	1862	0
91	20241018	191800	13184585	1862	1862	1862	1862	0
92	20241018	191700	13184585	1862	1850	1862	1850	5
93	20241018	191600	13184585	1862	1862	1862	1862	0
94	20241018	191500	13184585	1862	1862	1862	1862	0
95	20241018	191400	13184585	1862	1862	1862	1862	0
96	20241018	191300	13184585	1862	1862	1862	1862	0
97	20241018	191200	13184585	1862	1862	1862	1862	0
98	20241018	191100	13184585	1862	1862	1862	1862	0
99	20241018	191000	13184585	1862	1862	1862	1862	0
100	20241018	190900	13184585	1862	1862	1862	1862	0
101	20241018	190800	13184585	1862	1862	1862	1862	0
102	20241018	190700	13184585	1862	1862	1862	1862	0
103	20241018	190600	13184585	1862	1862	1862	1862	0
104	20241018	190500	13184585	1862	1862	1862	1862	0
105	20241018	190400	13184585	1862	1862	1862	1862	0
106	20241018	190300	13184585	1862	1862	1862	1862	0
107	20241018	190200	13184585	1862	1862	1862	1862	0
108	20241018	190100	13184585	1862	1862	1862	1862	0
109	20241018	190000	13184585	1862	1862	1862	1862	0
110	20241018	185900	13184585	1862	1862	1862	1862	0
111	20241018	185800	13184585	1862	1862	1862	1862	0
112	20241018	185700	13184585	1862	1862	1862	1862	0
113	20241018	185600	13184585	1862	1862	1862	1862	0
114	20241018	185500	13184585	1862	1862	1862	1862	0
115	20241018	185400	13184585	1862	1862	1862	1862	0
116	20241018	185300	13184585	1862	1862	1862	1862	0
117	20241018	185200	13184585	1862	1862	1862	1862	0
118	20241018	185100	13184585	1862	1862	1862	1862	0
119	20241018	185000	13184585	1862	1862	1862	1862	0
120	20241018	184900	13184585	1862	1862	1862	1862	0
121	20241018	184800	13184585	1862	1862	1862	1862	0
122	20241018	184700	13184585	1862	1850	1862	1850	5
123	20241018	184600	13184585	1862	1862	1862	1862	0
124	20241018	184500	13184585	1862	1862	1862	1862	0
125	20241018	184400	13184585	1862	1862	1862	1862	0
126	20241018	184300	13184585	1862	1862	1862	1862	0
127	20241018	184200	13184585	1862	1862	1862	1862	0
128	20241018	184100	13184585	1862	1862	1862	1862	0
129	20241018	184000	13184585	1862	1862	1862	1862	0
130	20241018	183900	13184585	1862	1862	1862	1862	0
131	20241018	183800	13184585	1862	1862	1862	1862	0
132	20241018	183700	13184585	1862	1862	1862	1862	0
133	20241018	183600	13184585	1862	1862	1862	1862	0
134	20241018	183500	13184585	1862	1862	1862	1862	0
135	20241018	183400	13184585	1862	1862	1862	1862	0
136	20241018	183300	13184585	1862	1862	1862	1862	0
137	20241018	183200	13184585	1862	1862	1862	1862	0
138	20241018	183100	13184585	1862	1862	1862	1862	0
139	20241018	183000	13184585	1862	1862	1862	1862	0
140	20241018	182900	13184585	1862	1862	1862	1862	0
141	20241018	182800	13184585	1862	1862	1862	1862	0
142	20241018	182700	13184585	1862	1862	1862	1862	0
143	20241018	182600	13184585	1862	1862	1862	1862	0
144	20241018	182500	13184585	1862	1862	1862	1862	0
145	20241018	182400	13184585	1862	1862	1862	1862	0
146	20241018	182300	13184585	1862	1862	1862	1862	0
147	20241018	182200	13184585	1862	1862	1862	1862	0
148	20241018	182100	13184585	1862	1862	1862	1862	0
149	20241018	182000	13184585	1862	1862	1862	1862	0
150	20241018	181900	13184585	1862	1862	1862	1862	0
151	20241018	181800	13184585	1862	1862	1862	1862	0
152	20241018	181700	13184585	1862	1850	1862	1850	5
153	20241018	181600	13184585	1862	1862	1862	1862	0
154	20241018	181500	13184585	1862	1862	1862	1862	0
155	20241018	181400	13184585	1862	1862	1862	1862	0
156	20241018	181300	13184585	1862	1862	1862	1862	0
157	20241018	181200	13184585	1862	1862	1862	1862	0
158	20241018	181100	13184585	1862	1862	1862	1862	0
159	20241018	181000	13184585	1862	1862	1862	1862	0
160	20241018	180900	13184585	1862	1862	1862	1862	0
161	20241018	180800	13184585	1862	1862	1862	1862	0
162	20241018	180700	13184585	1862	1862	1862	1862	0
163	20241018	180600	13184585	1862	1862	1862	1862	0
164	20241018	180500	13184585	1862	1862	1862	1862	0
165	20241018	180400	13184585	1862	1862	1862	1862	0
166	20241018	180300	13184585	1862	1862	1862	1862	0
167	20241018	180200	13184585	1862	1862	1862	1862	0
168	20241018	180100	13184585	1862	1862	1862	1862	0
169	20241018	180000	13184585	1862	1862	1862	1862	0
170	20241018	175900	13184585	1862	1862	1862	1862	0
171	20241018	175800	13184585	1862	1862	1862	1862	0
172	20241018	175700	13184585	1862	1862	1862	1862	0
173	20241018	175600	13184585	1862	1862	1862	1862	0
174	20241018	175500	13184585	1862	1862	1862	1862	0
175	20241018	175400	13184585	1862	1862	1862	1862	0
176	20241018	175300	13184585	1862	1862	1862	1862	0
177	20241018	175200	13184585	1862	1862	1862	1862	0
178	20241018	175100	13184585	1862	1862	1862	1862	0
179	20241018	175000	13184585	1862	1862	1862	1862	0
180	20241018	174900	13184585	1862	1862	1862	1862	0
181	20241018	174800	13184585	1862	1862	1862	1862	0
182	20241018	174700	13184585	1862	1850	1862	1850	5
183	20241018	174600	13184585	1862	1862	1862	1862	0
184	20241018	174500	13184585	1862	1862	1862	1862	0
185	20241018	174400	13184585	1862	1862	1862	1862	0
186	20241018	174300	13184585	1862	1862	1862	1862	0
187	20241018	174200	13184585	1862	1862	1862	1862	0
188	20241018	174100	13184585	1862	1862	1862	1862	0
189	20241018	174000	13184585	1862	1862	1862	1862	0
190	20241018	173900	13184585	1862	1862	1862	1862	0
191	20241018	173800	13184585	1862	1862	1862	1862	0
192	20241018	173700	13184585	1862	1862	1862	1862	0
193	20241018	173600	13184585	1862	1862	1862	1862	0
194	20241018	173500	13184585	1862	1862	1862	1862	0
195	20241018	173400	13184585	1862	1862	1862	1862	0
196	20241018	173300	13184585	1862	1862	1862	1862	0
197	20241018	173200	13184585	1862	1862	1862	1862	0
198	20241018	173100	13184585	1862	1862	1862	1862	0
199	20241018	173000	13184585	1862	1862	1862	1862	0
200	20241018	172900	13184585	1862	1862	1862	1862	0
201	20241018	172800	13184585	1862	1862	1862	1862	0
202	20241018	172700	13184585	1862	1862	1862	1862	0
203	20241018	172600	13184585	1862	1862	1862	1862	0
204	20241018	172500	13184585	1862	1862	1862	1862	0
205	20241018	172400	13184585	1862	1862	1862	1862	0
206	20241018	172300	13184585	1862	1862	1862	1862	0
207	20241018	172200	13184585	1862	1862	1862	1862	0
208	20241018	172100	13184585	1862	1862	1862	1862	0
209	20241018	172000	13184585	1862	1862	1862	1862	0
210	20241018	171900	13184585	1862	1862	1862	1862	0
211	20241018	171800	13184585	1862	1862	1862	1862	0
212	20241018	171700	13184585	1862	1850	1862	1850	5
213	20241018	171600	13184585	1862	1862	1862	1862	0
214	20241018	171500	13184585	1862	1862	1862	1862	0
215	20241018	171400	13184585	1862	1862	1862	1862	0
216	20241018	171300	13184585	1862	1862	1862	1862	0
217	20241018	171200	13184585	1862	1862	1862	1862	0
218	20241018	171100	13184585	1862	1862	1862	1862	0
219	20241018	171000	13184585	1862	1862	1862	1862	0
220	20241018	170900	13184585	1862	1862	1862	1862	0
221	20241018	170800	13184585	1862	1862	1862	1862	0
222	20241018	170700	13184585	1862	1862	1862	1862	0
223	20241018	170600	13184585	1862	1862	1862	1862	0
224	20241018	170500	13184585	1862	1862	1862	1862	0
225	20241018	170400	13184585	1862	1862	1862	1862	0
226	20241018	170300	13184585	1862	1862	1862	1862	0
227	20241018	170200	13184585	1862	1862	1862	1862	0
228	20241018	170100	13184585	1862	1862	1862	1862	0
229	20241018	170000	13184585	1862	1862	1862	1862	0
230	20241018	165900	13184585	1862	1862	1862	1862	0
231	20241018	165800	13184585	1862	1862	1862	1862	0
232	20241018	165700	13184585	1862	1862	1862	1862	0
233	20241018	165600	13184585	1862	1862	1862	1862	0
234	20241018	165500	13184585	1862	1862	1862	1862	0
235	20241018	165400	13184585	1862	1862	1862	1862	0
236	20241018	165300	13184585	1862	1862	1862	1862	0
237	20241018	165200	13184585	1862	1862	1862	1862	0
238	20241018	165100	13184585	1862	1862	1862	1862	0
239	20241018	165000	13184585	1862	1862	1862	1862	0
240	20241018	164900	13184585	1862	1862	1862	1862	0
241	20241018	164800	13184585	1862	1862	1862	1862	0
242	20241018	164700	13184585	1862	1850	1862	1850	5
243	20241018	164600	13184585	1862	1862	1862	1862	0
244	20241018	164500	13184585	1862	1862	1862	1862	0
245	20241018	164400	13184585	1862	1862	1862	1862	0
246	20241018	164300	13184585	1862	1862	1862	1862	0
247	20241018	164200	13184585	1862	1862	1862	1862	0
248	20241018	164100	13184585	1862	1862	1862	1862	0
249	20241018	164000	13184585	1862	1862	1862	1862	0
250	20241018	163900	13184585	1862	1862	1862	1862	0
251	20241018	163800	13184585	1862	1862	1862	1862	0
252	20241018	163700	13184585	1862	1862	1862	1862	0
253	20241018	163600	13184585	1862	1862	1862	1862	0
254	20241018	163500	13184585	1862	1862	1862	1862	0
255	20241018	163400	13184585	1862	1862	1862	1862	0
256	20241018	163300	13184585	1862	1862	1862	1862	0
257	20241018	163200	13184585	1862	1862	1862	1862	0
258	20241018	163100	13184585	1862	1862	1862	1862	0
259	20241018	163000	13184585	1862	1862	1862	1862	0
260	20241018	162900	13184585	1862	1862	1862	1862	0
261	20241018	162800	13184585	1862	1862	1862	1862	0
262	20241018	162700	13184585	1862	1862	1862	1862	0
263	20241018	162600	13184585	1862	1862	1862	1862	0
264	20241018	162500	13184585	1862	1862	1862	1862	0
265	20241018	162400	13184585	1862	1862	1862	1862	0
266	20241018	162300	13184585	1862	1862	1862	1862	0
267	20241018	162200	13184585	1862	1862	1862	1862	0
268	20241018	162100	13184585	1862	1862	1862	1862	0
269	20241018	162000	13184585	1862	1862	1862	1862	0
270	20241018	161900	13184585	1862	1862	1862	1862	0
271	20241018	161800	13184585	1862	1862	1862	1862	0
272	20241018	161700	13184585	1862	1850	1862	1850	5
273	20241018	161600	13184585	1862	1862	1862	1862	0
274	20241018	161500	13184585	1862	1862	1862	1862	0
275	20241018	161400	13184585	1862	1862	1862	1862	0
276	20241018	161300	13184585	1862	1862	1862	1862	0
277	20241018	161200	13184585	1862	1862	1862	1862	0
278	20241018	161100	13184585	1862	1862	1862	1862	0
279	20241018	161000	13184585	1862	1862	1862	1862	0
280	20241018	160900	13184585	1862	1862	1862	1862	0
281	20241018	160800	13184585	1862	1862	1862	1862	0
282	20241018	160700	13184585	1862	1862	1862	1862	0
283	20241018	160600	13184585	1862	1862	1862	1862	0
284	20241018	160500	13184585	1862	1862	1862	1862	0
285	20241018	160400	13184585	1862	1862	1862	1862	0
286	20241018	160300	13184585	1862	1862	1862	1862	0
287	20241018	160200	13184585	1862	1862	1862	1862	0
288	20241018	160100	13184585	1862	1862	1862	1862	0
289	20241018	160000	13184585	1862	1862	1862	1862	0
290	20241018	155900	13184585	1862	1862	1862	1862	0
291	20241018	155800	13184585	1862	1862	1862	1862	0
292	20241018	155700	13184585	1862	1862	1862	1862	0
293	20241018	155600	13184585	1862	1862	1862	1862	0
294	20241018	155500	13184585	1862	1862	1862	1862	0
295	20241018	155400	13184585	1862	1862	1862	1862	0
296	20241018	155300	13184585	1862	1862	1862	1862	0
297	20241018	155200	13184585	1862	1862	1862	1862	0
298	20241018	155100	13184585	1862	1862	1862	1862	0
299	20241018	155000	13184585	1862	1862	1862	1862	0
300	20241018	154900	13184585	1862	1862	1862	1862	0
301	20241018	154800	13184585	1862	1862	1862	1862	0
302	20241018	154700	13184585	1862	1850	1862	1850	5
303	20241018	154600	13184585	1862	1862	1862	1862	0
304	20241018	154500	13184585	1862	1862	1862	1862	0
305	20241018	154400	13184585	1862	1862	1862	1862	0
306	20241018	154300	13184585	1862	1862	1862	1862	0
307	20241018	154200	13184585	1862	1862	1862	1862	0
308	20241018	154100	13184585	1862	1862	1862	1862	0
309	20241018	154000	13184585	1862	1862	1862	1862	0
310	20241018	153900	13184585	1862	1862	1862	1862	0
311	20241018	153800	13184585	1862	1862	1862	1862	0
312	20241018	153700	13184585	1862	1862	1862	1862	0
313	20241018	153600	13184585	1862	1862	1862	1862	0
314	20241018	153500	13184585	1862	1862	1862	1862	0
315	20241018	153400	13184585	1862	1862	1862	1862	0
316	20241018	153300	13184585	1862	1862	1862	1862	0
317	20241018	153200	13184585	1862	1862	1862	1862	0
318	20241018	153100	13184585	1862	1862	1862	1862	0
319	20241018	153000	13184585	1862	1862	1862	1862	0
320	20241018	152900	13184585	1862	1862	1862	1862	0
321	20241018	152800	13184585	1862	1862	1862	1862	0
322	20241018	152700	13184585	1862	1862	1862	1862	0
323	20241018	152600	13184585	1862	1862	1862	1862	0
324	20241018	152500	13184585	1862	1862	1862	1862	0
325	20241018	152400	13184585	1862	1862	1862	1862	0
326	20241018	152300	13184585	1862	1862	1862	1862	0
327	20241018	152200	13184585	1862	1862	1862	1862	0
328	20241018	152100	13184585	1862	1862	1862	1862	0
329	20241018	152000	13184585	1862	1862	1862	1862	0
330	20241018	151900	13184585	1862	1862	1862	1862	0
331	20241018	151800	13184585	1862	1862	1862	1862	0
332	20241018	151700	13184585	1862	1862	1862	1862	0
333	20241018	151600	13184585	1862	1862	1862	1862	0
334	20241018	151500	13184585	1862	1862	1862	1862	0
335	20241018	151400	13184585	1862	1862	1862	1862	0
336	20241018	151300	13184585	1862	1862	1862	1862	0
337	20241018	151200	13184585	1862	1862	1862	1862	0
338	20241018	151100	13184585	1862	1862	1862	1862	0
339	20241018	151000	13184585	1862	1862	1862	1862	0
340	20241018	150900	13184585	1862	1862	1862	1862	0
341	20241018	150800	13184585	1862	1862	1862	1862	0
342	20241018	150700	13184585	1862	1862	1862	1862	0
343	20241018	150600	13184585	1862	1850	1862	1850	5
344	20241018	150500	13175296	1825	1825	1825	1825	0
345	20241018	150400	13175296	1825	1825	1825	1825	0
346	20241018	150300	13175296	1825	1825	1825	1825	0
347	20241018	150200	13175296	1825	1825	1825	1825	0
348	20241018	150100	13175296	1825	1825	1825	1825	0
349	20241018	150000	13175296	1825	1825	1825	1825	0
350	20241018	145900	13175296	1825	1825	1825	1825	0
351	20241018	145800	13175296	1825	1825	1825	1825	0
352	20241018	145700	13175296	1825	1825	1825	1825	0
353	20241018	145600	13175296	1825	1855	1855	1825	4
354	20241018	145500	13167935	1830	1830	1830	1830	0
355	20241018	145400	13167935	1830	1830	1830	1830	0
356	20241018	145300	13167935	1830	1830	1830	1830	0
357	20241018	145200	13167935	1830	1830	1830	1830	0
358	20241018	145100	13167935	1830	1830	1830	1830	0
359	20241018	145000	13167935	1830	1830	1830	1830	0
360	20241018	144900	13167935	1830	1830	1830	1830	0
361	20241018	144800	13167935	1830	1830	1830	1830	1
362	20241018	144700	13166105	1841	1841	1841	1841	1
363	20241018	144600	13164264	1840	1840	1840	1840	0
364	20241018	144500	13164264	1840	1840	1840	1840	0
365	20241018	144400	13164264	1840	1840	1840	1840	0
366	20241018	144300	13164264	1840	1840	1840	1840	0
367	20241018	144200	13164264	1840	1840	1840	1840	0
368	20241018	144100	13164264	1840	1840	1840	1840	0
369	20241018	144000	13164264	1840	1840	1840	1840	0
370	20241018	143900	13164264	1840	1840	1840	1840	0
371	20241018	143800	13164264	1840	1840	1840	1840	0
372	20241018	143700	13164264	1840	1840	1840	1840	0
373	20241018	143600	13164264	1840	1840	1840	1840	0
374	20241018	143500	13164264	1840	1840	1840	1840	0
375	20241018	143400	13164264	1840	1840	1840	1840	0
376	20241018	143300	13164264	1840	1840	1840	1840	0
377	20241018	143200	13164264	1840	1840	1840	1840	0
378	20241018	143100	13164264	1840	1840	1840	1840	0
379	20241018	143000	13164264	1840	1840	1840	1840	0
380	20241018	142900	13164264	1840	1840	1840	1840	0
381	20241018	142800	13164264	1840	1840	1840	1840	0
382	20241018	142700	13164264	1840	1840	1840	1840	0
383	20241018	142600	13164264	1840	1840	1840	1840	0
384	20241018	142500	13164264	1840	1840	1840	1840	0
385	20241018	142400	13164264	1840	1840	1840	1840	0
386	20241018	142300	13164264	1840	1840	1840	1840	1226
387	20241018	142200	10908424	1840	1840	1840	1840	0
388	20241018	142100	10908424	1840	1840	1840	1840	0
389	20241018	142000	10908424	1840	1840	1840	1840	0
390	20241018	141900	10908424	1840	1840	1840	1840	0
391	20241018	141800	10908424	1840	1840	1840	1840	0
392	20241018	141700	10908424	1840	1840	1840	1840	0
393	20241018	141600	10908424	1840	1840	1840	1840	0
394	20241018	141500	10908424	1840	1840	1840	1840	0
395	20241018	141400	10908424	1840	1840	1840	1840	0
396	20241018	141300	10908424	1840	1840	1840	1840	0
397	20241018	141200	10908424	1840	1840	1840	1840	0
398	20241018	141100	10908424	1840	1840	1840	1840	0
399	20241018	141000	10908424	1840	1840	1840	1840	0
400	20241018	140900	10908424	1840	1840	1840	1840	0
401	20241018	140800	10908424	1840	1840	1840	1840	0
402	20241018	140700	10908424	1840	1840	1840	1840	0
403	20241018	140600	10908424	1840	1840	1840	1840	0
404	20241018	140500	10908424	1840	1840	1840	1840	0
405	20241018	140400	10908424	1840	1840	1840	1840	0
406	20241018	140300	10908424	1840	1840	1840	1840	0
407	20241018	140200	10908424	1840	1840	1840	1840	0
408	20241018	140100	10908424	1840	1840	1840	1840	0
409	20241018	140000	10908424	1840	1840	1840	1840	0
410	20241018	135900	10908424	1840	1840	1840	1840	0
411	20241018	135800	10908424	1840	1840	1840	1840	0
412	20241018	135700	10908424	1840	1840	1840	1840	0
413	20241018	135600	10908424	1840	1840	1840	1840	0
414	20241018	135500	10908424	1840	1840	1840	1840	0
415	20241018	135400	10908424	1840	1840	1840	1840	0
416	20241018	135300	10908424	1840	1840	1840	1840	0
417	20241018	135200	10908424	1840	1840	1840	1840	0
418	20241018	135100	10908424	1840	1840	1840	1840	0
419	20241018	135000	10908424	1840	1840	1840	1840	0
420	20241018	134900	10908424	1840	1840	1840	1840	0
421	20241018	134800	10908424	1840	1840	1840	1840	1
422	20241018	134700	10906584	1824	1824	1824	1824	0
423	20241018	134600	10906584	1824	1824	1824	1824	0
424	20241018	134500	10906584	1824	1824	1824	1824	0
425	20241018	134400	10906584	1824	1824	1824	1824	0
426	20241018	134300	10906584	1824	1824	1824	1824	0
427	20241018	134200	10906584	1824	1824	1824	1824	0
428	20241018	134100	10906584	1824	1824	1824	1824	0
429	20241018	134000	10906584	1824	1824	1824	1824	0
430	20241018	133900	10906584	1824	1851	1851	1824	590
431	20241018	133800	9828792	1851	1851	1851	1851	0
432	20241018	133700	9828792	1851	1851	1851	1851	0
433	20241018	133600	9828792	1851	1851	1851	1851	0
434	20241018	133500	9828792	1851	1851	1851	1851	0
435	20241018	133400	9828792	1851	1851	1851	1851	0
436	20241018	133300	9828792	1851	1851	1851	1851	0
437	20241018	133200	9828792	1851	1851	1851	1851	0
438	20241018	133100	9828792	1851	1851	1851	1851	0
439	20241018	133000	9828792	1851	1851	1851	1851	0
440	20241018	132900	9828792	1851	1851	1851	1851	0
441	20241018	132800	9828792	1851	1851	1851	1851	0
442	20241018	132700	9828792	1851	1851	1851	1851	0
443	20241018	132600	9828792	1851	1851	1851	1851	0
444	20241018	132500	9828792	1851	1851	1851	1851	0
445	20241018	132400	9828792	1851	1851	1851	1851	0
446	20241018	132300	9828792	1851	1851	1851	1851	0
447	20241018	132200	9828792	1851	1851	1851	1851	0
448	20241018	132100	9828792	1851	1851	1851	1851	0
449	20241018	132000	9828792	1851	1851	1851	1851	0
450	20241018	131900	9828792	1851	1851	1851	1851	0
451	20241018	131800	9828792	1851	1851	1851	1851	0
452	20241018	131700	9828792	1851	1851	1851	1851	0
453	20241018	131600	9828792	1851	1851	1851	1851	0
454	20241018	131500	9828792	1851	1851	1851	1851	0
455	20241018	131400	9828792	1851	1851	1851	1851	0
456	20241018	131300	9828792	1851	1851	1851	1851	0
457	20241018	131200	9828792	1851	1851	1851	1851	0
458	20241018	131100	9828792	1851	1851	1851	1851	0
459	20241018	131000	9828792	1851	1851	1851	1851	0
460	20241018	130900	9828792	1851	1851	1851	1851	0
461	20241018	130800	9828792	1851	1851	1851	1851	0
462	20241018	130700	9828792	1851	1851	1851	1851	0
463	20241018	130600	9828792	1851	1851	1851	1851	0
464	20241018	130500	9828792	1851	1851	1851	1851	0
465	20241018	130400	9828792	1851	1851	1851	1851	0
466	20241018	130300	9828792	1851	1851	1851	1851	0
467	20241018	130200	9828792	1851	1851	1851	1851	0
468	20241018	130100	9828792	1851	1851	1851	1851	0
469	20241018	130000	9828792	1851	1851	1851	1851	0
470	20241018	125900	9828792	1851	1851	1851	1851	0
471	20241018	125800	9828792	1851	1851	1851	1851	0
472	20241018	125700	9828792	1851	1851	1851	1851	0
473	20241018	125600	9828792	1851	1851	1851	1851	0
474	20241018	125500	9828792	1851	1851	1851	1851	0
475	20241018	125400	9828792	1851	1851	1851	1851	0
476	20241018	125300	9828792	1851	1851	1851	1851	0
477	20241018	125200	9828792	1851	1851	1851	1851	0
478	20241018	125100	9828792	1851	1851	1851	1851	0
479	20241018	125000	9828792	1851	1851	1851	1851	0
480	20241018	124900	9828792	1851	1851	1851	1851	0
481	20241018	124800	9828792	1851	1851	1851	1851	0
482	20241018	124700	9828792	1851	1857	1857	1851	3
483	20241018	124600	9823232	1862	1862	1862	1862	0
484	20241018	124500	9823232	1862	1862	1862	1862	0
485	20241018	124400	9823232	1862	1862	1862	1862	0
486	20241018	124300	9823232	1862	1862	1862	1862	0
487	20241018	124200	9823232	1862	1862	1862	1862	0
488	20241018	124100	9823232	1862	1862	1862	1862	0
489	20241018	124000	9823232	1862	1862	1862	1862	0
490	20241018	123900	9823232	1862	1862	1862	1862	0
491	20241018	123800	9823232	1862	1862	1862	1862	0
492	20241018	123700	9823232	1862	1862	1862	1862	0
493	20241018	123600	9823232	1862	1862	1862	1862	0
494	20241018	123500	9823232	1862	1862	1862	1862	0
495	20241018	123400	9823232	1862	1862	1862	1862	0
496	20241018	123300	9823232	1862	1862	1862	1862	0
497	20241018	123200	9823232	1862	1862	1862	1862	0
498	20241018	123100	9823232	1862	1862	1862	1862	0
499	20241018	123000	9823232	1862	1862	1862	1862	0
500	20241018	122900	9823232	1862	1862	1862	1862	0
501	20241018	122800	9823232	1862	1862	1862	1862	0
502	20241018	122700	9823232	1862	1862	1862	1862	0
503	20241018	122600	9823232	1862	1862	1862	1862	0
504	20241018	122500	9823232	1862	1862	1862	1862	0
505	20241018	122400	9823232	1862	1862	1862	1862	0
506	20241018	122300	9823232	1862	1862	1862	1862	0
507	20241018	122200	9823232	1862	1862	1862	1862	0
508	20241018	122100	9823232	1862	1862	1862	1862	0
509	20241018	122000	9823232	1862	1862	1862	1862	0
510	20241018	121900	9823232	1862	1862	1862	1862	0
511	20241018	121800	9823232	1862	1862	1862	1862	0
512	20241018	121700	9823232	1862	1862	1862	1862	0
513	20241018	121600	9823232	1862	1862	1862	1862	0
514	20241018	121500	9823232	1862	1862	1862	1862	0
515	20241018	121400	9823232	1862	1862	1862	1862	0
516	20241018	121300	9823232	1862	1862	1862	1862	0
517	20241018	121200	9823232	1862	1862	1862	1862	0
518	20241018	121100	9823232	1862	1862	1862	1862	0
519	20241018	121000	9823232	1862	1862	1862	1862	0
520	20241018	120900	9823232	1862	1862	1862	1862	0
521	20241018	120800	9823232	1862	1862	1862	1862	0
522	20241018	120700	9823232	1862	1862	1862	1862	1
523	20241018	120600	9821370	1858	1858	1858	1858	0
524	20241018	120500	9821370	1858	1858	1858	1858	0
525	20241018	120400	9821370	1858	1858	1858	1858	1
526	20241018	120300	9819512	1862	1862	1862	1862	1
527	20241018	120200	9817650	1868	1868	1868	1868	0
528	20241018	120100	9817650	1868	1868	1868	1868	0
529	20241018	120000	9817650	1868	1868	1868	1868	0
530	20241018	115900	9817650	1868	1868	1868	1868	0
531	20241018	115800	9817650	1868	1868	1868	1868	0
532	20241018	115700	9817650	1868	1868	1868	1868	0
533	20241018	115600	9817650	1868	1868	1868	1868	0
534	20241018	115500	9817650	1868	1868	1868	1868	3
535	20241018	115400	9812046	1889	1889	1889	1889	0
536	20241018	115300	9812046	1889	1889	1889	1889	0
537	20241018	115200	9812046	1889	1889	1889	1889	0
538	20241018	115100	9812046	1889	1889	1889	1889	0
539	20241018	115000	9812046	1889	1889	1889	1889	0
540	20241018	114900	9812046	1889	1889	1889	1889	0
541	20241018	114800	9812046	1889	1889	1889	1889	0
542	20241018	114700	9812046	1889	1889	1889	1889	0
543	20241018	114600	9812046	1889	1889	1889	1889	0
544	20241018	114500	9812046	1889	1889	1889	1889	0
545	20241018	114400	9812046	1889	1889	1889	1889	0
546	20241018	114300	9812046	1889	1889	1889	1889	0
547	20241018	114200	9812046	1889	1889	1889	1889	0
548	20241018	114100	9812046	1889	1889	1889	1889	0
549	20241018	114000	9812046	1889	1889	1889	1889	0
550	20241018	113900	9812046	1889	1889	1889	1889	0
551	20241018	113800	9812046	1889	1889	1889	1889	0
552	20241018	113700	9812046	1889	1889	1889	1889	0
553	20241018	113600	9812046	1889	1889	1889	1889	0
554	20241018	113500	9812046	1889	1889	1889	1889	0
555	20241018	113400	9812046	1889	1889	1889	1889	0
556	20241018	113300	9812046	1889	1889	1889	1889	0
557	20241018	113200	9812046	1889	1889	1889	1889	0
558	20241018	113100	9812046	1889	1888	1889	1888	2
559	20241018	113000	9808269	1839	1839	1839	1839	0
560	20241018	112900	9808269	1839	1839	1839	1839	0
561	20241018	112800	9808269	1839	1893	1894	1839	922
562	20241018	112700	8112437	1894	1894	1894	1894	0
563	20241018	112600	8112437	1894	1889	1894	1889	301
564	20241018	112500	7543544	1890	1890	1890	1890	0
565	20241018	112400	7543544	1890	1890	1890	1890	0
566	20241018	112300	7543544	1890	1890	1890	1890	0
567	20241018	112200	7543544	1890	1879	1890	1879	1200
568	20241018	112100	5281630	1880	1880	1880	1880	0
569	20241018	112000	5281630	1880	1880	1880	1880	0
570	20241018	111900	5281630	1880	1880	1880	1880	0
571	20241018	111800	5281630	1880	1880	1880	1880	0
572	20241018	111700	5281630	1880	1880	1880	1880	0
573	20241018	111600	5281630	1880	1880	1880	1880	0
574	20241018	111500	5281630	1880	1880	1880	1880	0
575	20241018	111400	5281630	1880	1880	1880	1880	0
576	20241018	111300	5281630	1880	1880	1880	1880	0
577	20241018	111200	5281630	1880	1880	1880	1880	0
578	20241018	111100	5281630	1880	1878	1880	1878	10
579	20241018	111000	5262838	1826	1826	1826	1826	4
580	20241018	110900	5255534	1880	1880	1880	1880	0
581	20241018	110800	5255534	1880	1833	1880	1833	2000
582	20241018	110700	1549259	1824	1824	1824	1824	0
583	20241018	110600	1549259	1824	1824	1824	1824	0
584	20241018	110500	1549259	1824	1824	1824	1824	0
585	20241018	110400	1549259	1824	1824	1824	1824	0
586	20241018	110300	1549259	1824	1824	1824	1824	0
587	20241018	110200	1549259	1824	1824	1824	1824	0
588	20241018	110100	1549259	1824	1824	1824	1824	0
589	20241018	110000	1549259	1824	1824	1824	1824	0
590	20241018	105900	1549259	1824	1824	1824	1824	0
591	20241018	105800	1549259	1824	1824	1824	1824	0
592	20241018	105700	1549259	1824	1824	1824	1824	0
593	20241018	105600	1549259	1824	1824	1824	1824	0
594	20241018	105500	1549259	1824	1824	1824	1824	0
595	20241018	105400	1549259	1824	1824	1824	1824	0
596	20241018	105300	1549259	1824	1824	1824	1824	0
597	20241018	105200	1549259	1824	1824	1824	1824	0
598	20241018	105100	1549259	1824	1824	1824	1824	0
599	20241018	105000	1549259	1824	1824	1824	1824	0
600	20241018	104900	1549259	1824	1824	1824	1824	0
601	20241018	104800	1549259	1824	1824	1824	1824	0
602	20241018	104700	1549259	1824	1824	1824	1824	0
603	20241018	104600	1549259	1824	1824	1824	1824	3
604	20241018	104500	1543787	1825	1825	1825	1825	0
605	20241018	104400	1543787	1825	1825	1825	1825	0
606	20241018	104300	1543787	1825	1825	1825	1825	0
607	20241018	104200	1543787	1825	1825	1825	1825	0
608	20241018	104100	1543787	1825	1825	1825	1825	129
609	20241018	104000	1308362	1826	1826	1826	1826	218
610	20241018	103900	910294	1825	1825	1825	1825	0
611	20241018	103800	910294	1825	1825	1825	1825	10
612	20241018	103700	892044	1826	1826	1826	1826	0
613	20241018	103600	892044	1826	1826	1826	1826	74
614	20241018	103500	756920	1826	1826	1826	1826	0
615	20241018	103400	756920	1826	1826	1826	1826	0
616	20241018	103300	756920	1826	1826	1826	1826	0
617	20241018	103200	756920	1826	1826	1826	1826	0
618	20241018	103100	756920	1826	1826	1826	1826	0
619	20241018	103000	756920	1826	1826	1826	1826	0
620	20241018	102900	756920	1826	1826	1826	1826	0
621	20241018	102800	756920	1826	1826	1826	1826	0
622	20241018	102700	756920	1826	1826	1826	1826	0
623	20241018	102600	756920	1826	1826	1826	1826	0
624	20241018	102500	756920	1826	1826	1826	1826	0
625	20241018	102400	756920	1826	1826	1826	1826	0
626	20241018	102300	756920	1826	1826	1826	1826	0
627	20241018	102200	756920	1826	1826	1826	1826	0
628	20241018	102100	756920	1826	1826	1826	1826	0
629	20241018	102000	756920	1826	1826	1826	1826	3
630	20241018	101900	751442	1833	1833	1833	1833	0
631	20241018	101800	751442	1833	1833	1833	1833	0
632	20241018	101700	751442	1833	1833	1833	1833	0
633	20241018	101600	751442	1833	1833	1833	1833	0
634	20241018	101500	751442	1833	1833	1833	1833	0
635	20241018	101400	751442	1833	1833	1833	1833	0
636	20241018	101300	751442	1833	1833	1833	1833	0
637	20241018	101200	751442	1833	1833	1833	1833	40
638	20241018	101100	678122	1825	1825	1825	1825	0
639	20241018	101000	678122	1825	1825	1825	1825	0
640	20241018	100900	678122	1825	1825	1825	1825	0
641	20241018	100800	678122	1825	1825	1825	1825	0
642	20241018	100700	678122	1825	1825	1825	1825	0
643	20241018	100600	678122	1825	1825	1825	1825	3
644	20241018	100500	672647	1833	1833	1833	1833	0
645	20241018	100400	672647	1833	1833	1833	1833	0
646	20241018	100300	672647	1833	1833	1833	1833	0
647	20241018	100200	672647	1833	1833	1833	1833	1
648	20241018	100100	670814	1825	1825	1825	1825	0
649	20241018	100000	670814	1825	1825	1825	1825	0
650	20241018	095900	670814	1825	1825	1825	1825	0
651	20241018	095800	670814	1825	1825	1825	1825	0
652	20241018	095700	670814	1825	1825	1825	1825	0
653	20241018	095600	670814	1825	1825	1825	1825	0
654	20241018	095500	670814	1825	1825	1825	1825	0
655	20241018	095400	670814	1825	1825	1825	1825	0
656	20241018	095300	670814	1825	1825	1825	1825	0
657	20241018	095200	670814	1825	1825	1825	1825	0
658	20241018	095100	670814	1825	1825	1825	1825	0
659	20241018	095000	670814	1825	1825	1825	1825	0
660	20241018	094900	670814	1825	1825	1825	1825	0
661	20241018	094800	670814	1825	1825	1825	1825	0
662	20241018	094700	670814	1825	1825	1825	1825	0
663	20241018	094600	670814	1825	1825	1825	1825	0
664	20241018	094500	670814	1825	1825	1825	1825	82
665	20241018	094400	521164	1826	1826	1826	1826	0
666	20241018	094300	521164	1826	1826	1826	1826	0
667	20241018	094200	521164	1826	1826	1826	1826	1
668	20241018	094100	519338	1826	1826	1826	1826	6
669	20241018	094000	508382	1826	1826	1826	1826	86
670	20241018	093900	351346	1826	1828	1828	1826	85
671	20241018	093800	195994	1828	1828	1828	1828	0
672	20241018	093700	195994	1828	1828	1828	1828	0
673	20241018	093600	195994	1828	1828	1828	1828	0
674	20241018	093500	195994	1828	1828	1828	1828	0
675	20241018	093400	195994	1828	1828	1828	1828	72
676	20241018	093300	64378	1835	1835	1835	1835	0
677	20241018	093200	64378	1835	1835	1835	1835	0
678	20241018	093100	64378	1835	1835	1835	1835	0
679	20241018	093000	64378	1835	1835	1835	1835	0
680	20241018	092900	64378	1835	1835	1835	1835	0
681	20241018	092800	64378	1835	1835	1835	1835	1
682	20241018	092700	62543	1839	1839	1839	1839	0
683	20241018	092600	62543	1839	1839	1839	1839	30
684	20241018	092500	7373	1868	1868	1868	1868	0
685	20241018	092400	7373	1868	1868	1868	1868	0
686	20241018	092300	7373	1868	1868	1868	1868	0
687	20241018	092200	7373	1868	1868	1868	1868	0
688	20241018	092100	7373	1868	1868	1868	1868	0
689	20241018	092000	7373	1868	1868	1868	1868	0
690	20241018	091900	7373	1868	1868	1868	1868	0
691	20241018	091800	7373	1868	1868	1868	1868	0
692	20241018	091700	7373	1868	1868	1868	1868	0
693	20241018	091600	7373	1868	1868	1868	1868	0
694	20241018	091500	7373	1868	1868	1868	1868	0
695	20241018	091400	7373	1868	1868	1868	1868	0
696	20241018	091300	7373	1868	1868	1868	1868	0
697	20241018	091200	7373	1868	1868	1868	1868	0
698	20241018	091100	7373	1868	1868	1868	1868	0
699	20241018	091000	7373	1868	1868	1868	1868	0
700	20241018	090900	7373	1868	1868	1868	1868	0
701	20241018	090800	7373	1868	1868	1868	1868	0
702	20241018	090700	7373	1868	1868	1868	1868	0
703	20241018	090600	7373	1868	1868	1868	1868	0
704	20241018	090500	7373	1868	1868	1868	1868	0
705	20241018	090400	7373	1868	1868	1868	1868	0
706	20241018	090300	7373	1868	1868	1868	1868	0
707	20241018	090200	7373	1868	1868	1868	1868	1
708	20241018	090100	5505	1835	1835	1835	1835	0
709	20241018	090000	5505	1835	1835	1835	1835	3