KissMeData/221840/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	204900	4361342	1866	1866	1866	1866	55
3	20241022	204800	4361342	1866	1866	1866	1866	0
4	20241022	204700	4361342	1866	1866	1866	1866	0
5	20241022	204600	4361342	1866	1866	1866	1866	0
6	20241022	204500	4361342	1866	1866	1866	1866	0
7	20241022	204400	4361342	1866	1866	1866	1866	0
8	20241022	204300	4361342	1866	1866	1866	1866	0
9	20241022	204200	4361342	1866	1866	1866	1866	0
10	20241022	204100	4361342	1866	1866	1866	1866	0
11	20241022	204000	4361342	1866	1866	1866	1866	0
12	20241022	203900	4361342	1866	1866	1866	1866	0
13	20241022	203800	4361342	1866	1866	1866	1866	0
14	20241022	203700	4361342	1866	1866	1866	1866	0
15	20241022	203600	4361342	1866	1866	1866	1866	0
16	20241022	203500	4361342	1866	1866	1866	1866	0
17	20241022	203400	4361342	1866	1866	1866	1866	0
18	20241022	203300	4361342	1866	1866	1866	1866	0
19	20241022	203200	4361342	1866	1866	1866	1866	0
20	20241022	203100	4361342	1866	1866	1866	1866	0
21	20241022	203000	4361342	1866	1866	1866	1866	0
22	20241022	202900	4361342	1866	1866	1866	1866	0
23	20241022	202800	4361342	1866	1866	1866	1866	0
24	20241022	202700	4361342	1866	1866	1866	1866	0
25	20241022	202600	4361342	1866	1866	1866	1866	0
26	20241022	202500	4361342	1866	1866	1866	1866	0
27	20241022	202400	4361342	1866	1866	1866	1866	0
28	20241022	202300	4361342	1866	1866	1866	1866	0
29	20241022	202200	4361342	1866	1866	1866	1866	0
30	20241022	202100	4361342	1866	1866	1866	1866	0
31	20241022	202000	4361342	1866	1866	1866	1866	0
32	20241022	201900	4361342	1866	1866	1866	1866	55
33	20241022	201800	4361342	1866	1866	1866	1866	0
34	20241022	201700	4361342	1866	1866	1866	1866	0
35	20241022	201600	4361342	1866	1866	1866	1866	0
36	20241022	201500	4361342	1866	1866	1866	1866	0
37	20241022	201400	4361342	1866	1866	1866	1866	0
38	20241022	201300	4361342	1866	1866	1866	1866	0
39	20241022	201200	4361342	1866	1866	1866	1866	0
40	20241022	201100	4361342	1866	1866	1866	1866	0
41	20241022	201000	4361342	1866	1866	1866	1866	0
42	20241022	200900	4361342	1866	1866	1866	1866	0
43	20241022	200800	4361342	1866	1866	1866	1866	0
44	20241022	200700	4361342	1866	1866	1866	1866	0
45	20241022	200600	4361342	1866	1866	1866	1866	0
46	20241022	200500	4361342	1866	1866	1866	1866	0
47	20241022	200400	4361342	1866	1866	1866	1866	0
48	20241022	200300	4361342	1866	1866	1866	1866	0
49	20241022	200200	4361342	1866	1866	1866	1866	0
50	20241022	200100	4361342	1866	1866	1866	1866	0
51	20241022	200000	4361342	1866	1866	1866	1866	0
52	20241022	195900	4361342	1866	1866	1866	1866	0
53	20241022	195800	4361342	1866	1866	1866	1866	0
54	20241022	195700	4361342	1866	1866	1866	1866	0
55	20241022	195600	4361342	1866	1866	1866	1866	0
56	20241022	195500	4361342	1866	1866	1866	1866	0
57	20241022	195400	4361342	1866	1866	1866	1866	0
58	20241022	195300	4361342	1866	1866	1866	1866	0
59	20241022	195200	4361342	1866	1866	1866	1866	0
60	20241022	195100	4361342	1866	1866	1866	1866	0
61	20241022	195000	4361342	1866	1866	1866	1866	0
62	20241022	194900	4361342	1866	1866	1866	1866	55
63	20241022	194800	4361342	1866	1866	1866	1866	0
64	20241022	194700	4361342	1866	1866	1866	1866	0
65	20241022	194600	4361342	1866	1866	1866	1866	0
66	20241022	194500	4361342	1866	1866	1866	1866	0
67	20241022	194400	4361342	1866	1866	1866	1866	0
68	20241022	194300	4361342	1866	1866	1866	1866	0
69	20241022	194200	4361342	1866	1866	1866	1866	0
70	20241022	194100	4361342	1866	1866	1866	1866	0
71	20241022	194000	4361342	1866	1866	1866	1866	0
72	20241022	193900	4361342	1866	1866	1866	1866	0
73	20241022	193800	4361342	1866	1866	1866	1866	0
74	20241022	193700	4361342	1866	1866	1866	1866	0
75	20241022	193600	4361342	1866	1866	1866	1866	0
76	20241022	193500	4361342	1866	1866	1866	1866	0
77	20241022	193400	4361342	1866	1866	1866	1866	0
78	20241022	193300	4361342	1866	1866	1866	1866	0
79	20241022	193200	4361342	1866	1866	1866	1866	0
80	20241022	193100	4361342	1866	1866	1866	1866	0
81	20241022	193000	4361342	1866	1866	1866	1866	0
82	20241022	192900	4361342	1866	1866	1866	1866	0
83	20241022	192800	4361342	1866	1866	1866	1866	0
84	20241022	192700	4361342	1866	1866	1866	1866	0
85	20241022	192600	4361342	1866	1866	1866	1866	0
86	20241022	192500	4361342	1866	1866	1866	1866	0
87	20241022	192400	4361342	1866	1866	1866	1866	0
88	20241022	192300	4361342	1866	1866	1866	1866	0
89	20241022	192200	4361342	1866	1866	1866	1866	0
90	20241022	192100	4361342	1866	1866	1866	1866	0
91	20241022	192000	4361342	1866	1866	1866	1866	0
92	20241022	191900	4361342	1866	1866	1866	1866	55
93	20241022	191800	4361342	1866	1866	1866	1866	0
94	20241022	191700	4361342	1866	1866	1866	1866	0
95	20241022	191600	4361342	1866	1866	1866	1866	0
96	20241022	191500	4361342	1866	1866	1866	1866	0
97	20241022	191400	4361342	1866	1866	1866	1866	0
98	20241022	191300	4361342	1866	1866	1866	1866	0
99	20241022	191200	4361342	1866	1866	1866	1866	0
100	20241022	191100	4361342	1866	1866	1866	1866	0
101	20241022	191000	4361342	1866	1866	1866	1866	0
102	20241022	190900	4361342	1866	1866	1866	1866	0
103	20241022	190800	4361342	1866	1866	1866	1866	0
104	20241022	190700	4361342	1866	1866	1866	1866	0
105	20241022	190600	4361342	1866	1866	1866	1866	0
106	20241022	190500	4361342	1866	1866	1866	1866	0
107	20241022	190400	4361342	1866	1866	1866	1866	0
108	20241022	190300	4361342	1866	1866	1866	1866	0
109	20241022	190200	4361342	1866	1866	1866	1866	0
110	20241022	190100	4361342	1866	1866	1866	1866	0
111	20241022	190000	4361342	1866	1866	1866	1866	0
112	20241022	185900	4361342	1866	1866	1866	1866	0
113	20241022	185800	4361342	1866	1866	1866	1866	0
114	20241022	185700	4361342	1866	1866	1866	1866	0
115	20241022	185600	4361342	1866	1866	1866	1866	0
116	20241022	185500	4361342	1866	1866	1866	1866	0
117	20241022	185400	4361342	1866	1866	1866	1866	0
118	20241022	185300	4361342	1866	1866	1866	1866	0
119	20241022	185200	4361342	1866	1866	1866	1866	0
120	20241022	185100	4361342	1866	1866	1866	1866	0
121	20241022	185000	4361342	1866	1866	1866	1866	0
122	20241022	184900	4361342	1866	1866	1866	1866	55
123	20241022	184800	4361342	1866	1866	1866	1866	0
124	20241022	184700	4361342	1866	1866	1866	1866	0
125	20241022	184600	4361342	1866	1866	1866	1866	0
126	20241022	184500	4361342	1866	1866	1866	1866	0
127	20241022	184400	4361342	1866	1866	1866	1866	0
128	20241022	184300	4361342	1866	1866	1866	1866	0
129	20241022	184200	4361342	1866	1866	1866	1866	0
130	20241022	184100	4361342	1866	1866	1866	1866	0
131	20241022	184000	4361342	1866	1866	1866	1866	0
132	20241022	183900	4361342	1866	1866	1866	1866	0
133	20241022	183800	4361342	1866	1866	1866	1866	0
134	20241022	183700	4361342	1866	1866	1866	1866	0
135	20241022	183600	4361342	1866	1866	1866	1866	0
136	20241022	183500	4361342	1866	1866	1866	1866	0
137	20241022	183400	4361342	1866	1866	1866	1866	0
138	20241022	183300	4361342	1866	1866	1866	1866	0
139	20241022	183200	4361342	1866	1866	1866	1866	0
140	20241022	183100	4361342	1866	1866	1866	1866	0
141	20241022	183000	4361342	1866	1866	1866	1866	0
142	20241022	182900	4361342	1866	1866	1866	1866	0
143	20241022	182800	4361342	1866	1866	1866	1866	0
144	20241022	182700	4361342	1866	1866	1866	1866	0
145	20241022	182600	4361342	1866	1866	1866	1866	0
146	20241022	182500	4361342	1866	1866	1866	1866	0
147	20241022	182400	4361342	1866	1866	1866	1866	0
148	20241022	182300	4361342	1866	1866	1866	1866	0
149	20241022	182200	4361342	1866	1866	1866	1866	0
150	20241022	182100	4361342	1866	1866	1866	1866	0
151	20241022	182000	4361342	1866	1866	1866	1866	0
152	20241022	181900	4361342	1866	1866	1866	1866	55
153	20241022	181800	4361342	1866	1866	1866	1866	0
154	20241022	181700	4361342	1866	1866	1866	1866	0
155	20241022	181600	4361342	1866	1866	1866	1866	0
156	20241022	181500	4361342	1866	1866	1866	1866	0
157	20241022	181400	4361342	1866	1866	1866	1866	0
158	20241022	181300	4361342	1866	1866	1866	1866	0
159	20241022	181200	4361342	1866	1866	1866	1866	0
160	20241022	181100	4361342	1866	1866	1866	1866	0
161	20241022	181000	4361342	1866	1866	1866	1866	0
162	20241022	180900	4361342	1866	1866	1866	1866	0
163	20241022	180800	4361342	1866	1866	1866	1866	0
164	20241022	180700	4361342	1866	1866	1866	1866	0
165	20241022	180600	4361342	1866	1866	1866	1866	0
166	20241022	180500	4361342	1866	1866	1866	1866	0
167	20241022	180400	4361342	1866	1866	1866	1866	0
168	20241022	180300	4361342	1866	1866	1866	1866	0
169	20241022	180200	4361342	1866	1866	1866	1866	0
170	20241022	180100	4361342	1866	1866	1866	1866	0
171	20241022	180000	4361342	1866	1866	1866	1866	0
172	20241022	175900	4361342	1866	1866	1866	1866	0
173	20241022	175800	4361342	1866	1866	1866	1866	0
174	20241022	175700	4361342	1866	1866	1866	1866	0
175	20241022	175600	4361342	1866	1866	1866	1866	0
176	20241022	175500	4361342	1866	1866	1866	1866	0
177	20241022	175400	4361342	1866	1866	1866	1866	0
178	20241022	175300	4361342	1866	1866	1866	1866	0
179	20241022	175200	4361342	1866	1866	1866	1866	0
180	20241022	175100	4361342	1866	1866	1866	1866	0
181	20241022	175000	4361342	1866	1866	1866	1866	0
182	20241022	174900	4361342	1866	1866	1866	1866	55
183	20241022	174800	4361342	1866	1866	1866	1866	0
184	20241022	174700	4361342	1866	1866	1866	1866	0
185	20241022	174600	4361342	1866	1866	1866	1866	0
186	20241022	174500	4361342	1866	1866	1866	1866	0
187	20241022	174400	4361342	1866	1866	1866	1866	0
188	20241022	174300	4361342	1866	1866	1866	1866	0
189	20241022	174200	4361342	1866	1866	1866	1866	0
190	20241022	174100	4361342	1866	1866	1866	1866	0
191	20241022	174000	4361342	1866	1866	1866	1866	0
192	20241022	173900	4361342	1866	1866	1866	1866	0
193	20241022	173800	4361342	1866	1866	1866	1866	0
194	20241022	173700	4361342	1866	1866	1866	1866	0
195	20241022	173600	4361342	1866	1866	1866	1866	0
196	20241022	173500	4361342	1866	1866	1866	1866	0
197	20241022	173400	4361342	1866	1866	1866	1866	0
198	20241022	173300	4361342	1866	1866	1866	1866	0
199	20241022	173200	4361342	1866	1866	1866	1866	0
200	20241022	173100	4361342	1866	1866	1866	1866	0
201	20241022	173000	4361342	1866	1866	1866	1866	0
202	20241022	172900	4361342	1866	1866	1866	1866	0
203	20241022	172800	4361342	1866	1866	1866	1866	0
204	20241022	172700	4361342	1866	1866	1866	1866	0
205	20241022	172600	4361342	1866	1866	1866	1866	0
206	20241022	172500	4361342	1866	1866	1866	1866	0
207	20241022	172400	4361342	1866	1866	1866	1866	0
208	20241022	172300	4361342	1866	1866	1866	1866	0
209	20241022	172200	4361342	1866	1866	1866	1866	0
210	20241022	172100	4361342	1866	1866	1866	1866	0
211	20241022	172000	4361342	1866	1866	1866	1866	0
212	20241022	171900	4361342	1866	1866	1866	1866	55
213	20241022	171800	4361342	1866	1866	1866	1866	0
214	20241022	171700	4361342	1866	1866	1866	1866	0
215	20241022	171600	4361342	1866	1866	1866	1866	0
216	20241022	171500	4361342	1866	1866	1866	1866	0
217	20241022	171400	4361342	1866	1866	1866	1866	0
218	20241022	171300	4361342	1866	1866	1866	1866	0
219	20241022	171200	4361342	1866	1866	1866	1866	0
220	20241022	171100	4361342	1866	1866	1866	1866	0
221	20241022	171000	4361342	1866	1866	1866	1866	0
222	20241022	170900	4361342	1866	1866	1866	1866	0
223	20241022	170800	4361342	1866	1866	1866	1866	0
224	20241022	170700	4361342	1866	1866	1866	1866	0
225	20241022	170600	4361342	1866	1866	1866	1866	0
226	20241022	170500	4361342	1866	1866	1866	1866	0
227	20241022	170400	4361342	1866	1866	1866	1866	0
228	20241022	170300	4361342	1866	1866	1866	1866	0
229	20241022	170200	4361342	1866	1866	1866	1866	0
230	20241022	170100	4361342	1866	1866	1866	1866	0
231	20241022	170000	4361342	1866	1866	1866	1866	0
232	20241022	165900	4361342	1866	1866	1866	1866	0
233	20241022	165800	4361342	1866	1866	1866	1866	0
234	20241022	165700	4361342	1866	1866	1866	1866	0
235	20241022	165600	4361342	1866	1866	1866	1866	0
236	20241022	165500	4361342	1866	1866	1866	1866	0
237	20241022	165400	4361342	1866	1866	1866	1866	0
238	20241022	165300	4361342	1866	1866	1866	1866	0
239	20241022	165200	4361342	1866	1866	1866	1866	0
240	20241022	165100	4361342	1866	1866	1866	1866	0
241	20241022	165000	4361342	1866	1866	1866	1866	0
242	20241022	164900	4361342	1866	1866	1866	1866	55
243	20241022	164800	4361342	1866	1866	1866	1866	0
244	20241022	164700	4361342	1866	1866	1866	1866	0
245	20241022	164600	4361342	1866	1866	1866	1866	0
246	20241022	164500	4361342	1866	1866	1866	1866	0
247	20241022	164400	4361342	1866	1866	1866	1866	0
248	20241022	164300	4361342	1866	1866	1866	1866	0
249	20241022	164200	4361342	1866	1866	1866	1866	0
250	20241022	164100	4361342	1866	1866	1866	1866	0
251	20241022	164000	4361342	1866	1866	1866	1866	0
252	20241022	163900	4361342	1866	1866	1866	1866	0
253	20241022	163800	4361342	1866	1866	1866	1866	0
254	20241022	163700	4361342	1866	1866	1866	1866	0
255	20241022	163600	4361342	1866	1866	1866	1866	0
256	20241022	163500	4361342	1866	1866	1866	1866	0
257	20241022	163400	4361342	1866	1866	1866	1866	0
258	20241022	163300	4361342	1866	1866	1866	1866	0
259	20241022	163200	4361342	1866	1866	1866	1866	0
260	20241022	163100	4361342	1866	1866	1866	1866	0
261	20241022	163000	4361342	1866	1866	1866	1866	0
262	20241022	162900	4361342	1866	1866	1866	1866	0
263	20241022	162800	4361342	1866	1866	1866	1866	0
264	20241022	162700	4361342	1866	1866	1866	1866	0
265	20241022	162600	4361342	1866	1866	1866	1866	0
266	20241022	162500	4361342	1866	1866	1866	1866	0
267	20241022	162400	4361342	1866	1866	1866	1866	0
268	20241022	162300	4361342	1866	1866	1866	1866	0
269	20241022	162200	4361342	1866	1866	1866	1866	0
270	20241022	162100	4361342	1866	1866	1866	1866	0
271	20241022	162000	4361342	1866	1866	1866	1866	0
272	20241022	161900	4361342	1866	1866	1866	1866	55
273	20241022	161800	4361342	1866	1866	1866	1866	0
274	20241022	161700	4361342	1866	1866	1866	1866	0
275	20241022	161600	4361342	1866	1866	1866	1866	0
276	20241022	161500	4361342	1866	1866	1866	1866	0
277	20241022	161400	4361342	1866	1866	1866	1866	0
278	20241022	161300	4361342	1866	1866	1866	1866	0
279	20241022	161200	4361342	1866	1866	1866	1866	0
280	20241022	161100	4361342	1866	1866	1866	1866	0
281	20241022	161000	4361342	1866	1866	1866	1866	0
282	20241022	160900	4361342	1866	1866	1866	1866	0
283	20241022	160800	4361342	1866	1866	1866	1866	0
284	20241022	160700	4361342	1866	1866	1866	1866	0
285	20241022	160600	4361342	1866	1866	1866	1866	0
286	20241022	160500	4361342	1866	1866	1866	1866	0
287	20241022	160400	4361342	1866	1866	1866	1866	0
288	20241022	160300	4361342	1866	1866	1866	1866	0
289	20241022	160200	4361342	1866	1866	1866	1866	0
290	20241022	160100	4361342	1866	1866	1866	1866	0
291	20241022	160000	4361342	1866	1866	1866	1866	0
292	20241022	155900	4361342	1866	1866	1866	1866	0
293	20241022	155800	4361342	1866	1866	1866	1866	0
294	20241022	155700	4361342	1866	1866	1866	1866	0
295	20241022	155600	4361342	1866	1866	1866	1866	0
296	20241022	155500	4361342	1866	1866	1866	1866	0
297	20241022	155400	4361342	1866	1866	1866	1866	0
298	20241022	155300	4361342	1866	1866	1866	1866	0
299	20241022	155200	4361342	1866	1866	1866	1866	0
300	20241022	155100	4361342	1866	1866	1866	1866	0
301	20241022	155000	4361342	1866	1866	1866	1866	0
302	20241022	154900	4361342	1866	1866	1866	1866	55
303	20241022	154800	4361342	1866	1866	1866	1866	0
304	20241022	154700	4361342	1866	1866	1866	1866	0
305	20241022	154600	4361342	1866	1866	1866	1866	0
306	20241022	154500	4361342	1866	1866	1866	1866	0
307	20241022	154400	4361342	1866	1866	1866	1866	0
308	20241022	154300	4361342	1866	1866	1866	1866	0
309	20241022	154200	4361342	1866	1866	1866	1866	0
310	20241022	154100	4361342	1866	1866	1866	1866	0
311	20241022	154000	4361342	1866	1866	1866	1866	0
312	20241022	153900	4361342	1866	1866	1866	1866	0
313	20241022	153800	4361342	1866	1866	1866	1866	0
314	20241022	153700	4361342	1866	1866	1866	1866	0
315	20241022	153600	4361342	1866	1866	1866	1866	0
316	20241022	153500	4361342	1866	1866	1866	1866	0
317	20241022	153400	4361342	1866	1866	1866	1866	0
318	20241022	153300	4361342	1866	1866	1866	1866	0
319	20241022	153200	4361342	1866	1866	1866	1866	0
320	20241022	153100	4361342	1866	1866	1866	1866	0
321	20241022	153000	4361342	1866	1866	1866	1866	55
322	20241022	152900	4258712	1866	1866	1866	1866	0
323	20241022	152800	4258712	1866	1866	1866	1866	0
324	20241022	152700	4258712	1866	1866	1866	1866	0
325	20241022	152600	4258712	1866	1866	1866	1866	0
326	20241022	152500	4258712	1866	1866	1866	1866	0
327	20241022	152400	4258712	1866	1866	1866	1866	0
328	20241022	152300	4258712	1866	1866	1866	1866	0
329	20241022	152200	4258712	1866	1866	1866	1866	0
330	20241022	152100	4258712	1866	1866	1866	1866	0
331	20241022	152000	4258712	1866	1866	1866	1866	0
332	20241022	151900	4258712	1866	1866	1866	1866	0
333	20241022	151800	4258712	1866	1866	1866	1866	16
334	20241022	151700	4228856	1853	1850	1853	1850	127
335	20241022	151600	3993813	1850	1850	1850	1850	0
336	20241022	151500	3993813	1850	1843	1850	1843	508
337	20241022	151400	3057562	1841	1841	1841	1841	0
338	20241022	151300	3057562	1841	1841	1841	1841	1
339	20241022	151200	3055721	1843	1843	1843	1843	0
340	20241022	151100	3055721	1843	1843	1843	1843	0
341	20241022	151000	3055721	1843	1843	1843	1843	0
342	20241022	150900	3055721	1843	1843	1843	1843	0
343	20241022	150800	3055721	1843	1843	1843	1843	0
344	20241022	150700	3055721	1843	1843	1843	1843	0
345	20241022	150600	3055721	1843	1843	1843	1843	0
346	20241022	150500	3055721	1843	1843	1843	1843	0
347	20241022	150400	3055721	1843	1843	1843	1843	0
348	20241022	150300	3055721	1843	1843	1843	1843	0
349	20241022	150200	3055721	1843	1843	1843	1843	0
350	20241022	150100	3055721	1843	1843	1843	1843	0
351	20241022	150000	3055721	1843	1843	1843	1843	0
352	20241022	145900	3055721	1843	1843	1843	1843	0
353	20241022	145800	3055721	1843	1843	1843	1843	300
354	20241022	145700	2502821	1841	1841	1841	1841	0
355	20241022	145600	2502821	1841	1841	1841	1841	0
356	20241022	145500	2502821	1841	1841	1841	1841	0
357	20241022	145400	2502821	1841	1841	1841	1841	0
358	20241022	145300	2502821	1841	1841	1841	1841	0
359	20241022	145200	2502821	1841	1841	1841	1841	0
360	20241022	145100	2502821	1841	1841	1841	1841	0
361	20241022	145000	2502821	1841	1841	1841	1841	0
362	20241022	144900	2502821	1841	1841	1841	1841	0
363	20241022	144800	2502821	1841	1841	1841	1841	0
364	20241022	144700	2502821	1841	1841	1841	1841	1
365	20241022	144600	2500980	1843	1843	1843	1843	0
366	20241022	144500	2500980	1843	1843	1843	1843	0
367	20241022	144400	2500980	1843	1843	1843	1843	0
368	20241022	144300	2500980	1843	1843	1843	1843	2
369	20241022	144200	2497294	1843	1843	1843	1843	100
370	20241022	144100	2312994	1843	1843	1843	1843	50
371	20241022	144000	2220844	1842	1842	1842	1842	1
372	20241022	143900	2219002	1843	1843	1843	1843	0
373	20241022	143800	2219002	1843	1843	1843	1843	0
374	20241022	143700	2219002	1843	1843	1843	1843	0
375	20241022	143600	2219002	1843	1843	1843	1843	0
376	20241022	143500	2219002	1843	1843	1843	1843	0
377	20241022	143400	2219002	1843	1843	1843	1843	0
378	20241022	143300	2219002	1843	1843	1843	1843	0
379	20241022	143200	2219002	1843	1843	1843	1843	0
380	20241022	143100	2219002	1843	1843	1843	1843	0
381	20241022	143000	2219002	1843	1843	1843	1843	0
382	20241022	142900	2219002	1843	1843	1843	1843	0
383	20241022	142800	2219002	1843	1843	1843	1843	0
384	20241022	142700	2219002	1843	1843	1843	1843	0
385	20241022	142600	2219002	1843	1843	1843	1843	0
386	20241022	142500	2219002	1843	1843	1843	1843	0
387	20241022	142400	2219002	1843	1843	1843	1843	0
388	20241022	142300	2219002	1843	1843	1843	1843	0
389	20241022	142200	2219002	1843	1843	1843	1843	0
390	20241022	142100	2219002	1843	1843	1843	1843	0
391	20241022	142000	2219002	1843	1843	1843	1843	0
392	20241022	141900	2219002	1843	1843	1843	1843	0
393	20241022	141800	2219002	1843	1843	1843	1843	0
394	20241022	141700	2219002	1843	1843	1843	1843	0
395	20241022	141600	2219002	1843	1843	1843	1843	0
396	20241022	141500	2219002	1843	1843	1843	1843	0
397	20241022	141400	2219002	1843	1843	1843	1843	0
398	20241022	141300	2219002	1843	1843	1843	1843	0
399	20241022	141200	2219002	1843	1843	1843	1843	0
400	20241022	141100	2219002	1843	1843	1843	1843	0
401	20241022	141000	2219002	1843	1843	1843	1843	0
402	20241022	140900	2219002	1843	1843	1843	1843	0
403	20241022	140800	2219002	1843	1843	1843	1843	0
404	20241022	140700	2219002	1843	1843	1843	1843	0
405	20241022	140600	2219002	1843	1843	1843	1843	0
406	20241022	140500	2219002	1843	1843	1843	1843	4
407	20241022	140400	2211630	1843	1843	1843	1843	0
408	20241022	140300	2211630	1843	1843	1843	1843	0
409	20241022	140200	2211630	1843	1843	1843	1843	0
410	20241022	140100	2211630	1843	1843	1843	1843	1
411	20241022	140000	2209787	1843	1843	1843	1843	0
412	20241022	135900	2209787	1843	1843	1843	1843	0
413	20241022	135800	2209787	1843	1845	1845	1843	79
414	20241022	135700	2064151	1849	1849	1849	1849	2
415	20241022	135600	2060453	1850	1850	1850	1850	0
416	20241022	135500	2060453	1850	1850	1850	1850	0
417	20241022	135400	2060453	1850	1850	1850	1850	0
418	20241022	135300	2060453	1850	1850	1850	1850	0
419	20241022	135200	2060453	1850	1850	1850	1850	0
420	20241022	135100	2060453	1850	1850	1850	1850	0
421	20241022	135000	2060453	1850	1850	1850	1850	0
422	20241022	134900	2060453	1850	1850	1850	1850	0
423	20241022	134800	2060453	1850	1850	1850	1850	0
424	20241022	134700	2060453	1850	1850	1850	1850	0
425	20241022	134600	2060453	1850	1850	1850	1850	0
426	20241022	134500	2060453	1850	1850	1850	1850	0
427	20241022	134400	2060453	1850	1850	1850	1850	0
428	20241022	134300	2060453	1850	1850	1850	1850	0
429	20241022	134200	2060453	1850	1850	1850	1850	50
430	20241022	134100	1967953	1850	1850	1850	1850	0
431	20241022	134000	1967953	1850	1850	1850	1850	11
432	20241022	133900	1947603	1850	1850	1850	1850	0
433	20241022	133800	1947603	1850	1850	1850	1850	1
434	20241022	133700	1945753	1853	1853	1853	1853	0
435	20241022	133600	1945753	1853	1853	1853	1853	0
436	20241022	133500	1945753	1853	1853	1853	1853	0
437	20241022	133400	1945753	1853	1853	1853	1853	0
438	20241022	133300	1945753	1853	1853	1853	1853	0
439	20241022	133200	1945753	1853	1853	1853	1853	0
440	20241022	133100	1945753	1853	1853	1853	1853	0
441	20241022	133000	1945753	1853	1853	1853	1853	0
442	20241022	132900	1945753	1853	1853	1853	1853	0
443	20241022	132800	1945753	1853	1853	1853	1853	0
444	20241022	132700	1945753	1853	1853	1853	1853	0
445	20241022	132600	1945753	1853	1853	1853	1853	0
446	20241022	132500	1945753	1853	1853	1853	1853	0
447	20241022	132400	1945753	1853	1853	1853	1853	4
448	20241022	132300	1938341	1853	1853	1853	1853	0
449	20241022	132200	1938341	1853	1853	1853	1853	0
450	20241022	132100	1938341	1853	1853	1853	1853	0
451	20241022	132000	1938341	1853	1853	1853	1853	0
452	20241022	131900	1938341	1853	1853	1853	1853	0
453	20241022	131800	1938341	1853	1853	1853	1853	0
454	20241022	131700	1938341	1853	1853	1853	1853	0
455	20241022	131600	1938341	1853	1853	1853	1853	0
456	20241022	131500	1938341	1853	1866	1866	1853	11
457	20241022	131400	1917945	1866	1866	1866	1866	0
458	20241022	131300	1917945	1866	1866	1866	1866	0
459	20241022	131200	1917945	1866	1866	1866	1866	0
460	20241022	131100	1917945	1866	1866	1866	1866	0
461	20241022	131000	1917945	1866	1866	1866	1866	0
462	20241022	130900	1917945	1866	1866	1866	1866	0
463	20241022	130800	1917945	1866	1866	1866	1866	0
464	20241022	130700	1917945	1866	1866	1866	1866	0
465	20241022	130600	1917945	1866	1866	1866	1866	0
466	20241022	130500	1917945	1866	1866	1866	1866	0
467	20241022	130400	1917945	1866	1866	1866	1866	0
468	20241022	130300	1917945	1866	1866	1866	1866	0
469	20241022	130200	1917945	1866	1866	1866	1866	0
470	20241022	130100	1917945	1866	1866	1866	1866	0
471	20241022	130000	1917945	1866	1866	1866	1866	0
472	20241022	125900	1917945	1866	1866	1866	1866	0
473	20241022	125800	1917945	1866	1866	1866	1866	0
474	20241022	125700	1917945	1866	1866	1866	1866	0
475	20241022	125600	1917945	1866	1866	1866	1866	0
476	20241022	125500	1917945	1866	1866	1866	1866	22
477	20241022	125400	1876893	1866	1866	1866	1866	0
478	20241022	125300	1876893	1866	1866	1866	1866	2
479	20241022	125200	1873161	1866	1866	1866	1866	5
480	20241022	125100	1863831	1866	1866	1866	1866	2
481	20241022	125000	1860099	1866	1867	1867	1866	25
482	20241022	124900	1813426	1866	1866	1866	1866	0
483	20241022	124800	1813426	1866	1866	1866	1866	0
484	20241022	124700	1813426	1866	1866	1866	1866	0
485	20241022	124600	1813426	1866	1866	1866	1866	2
486	20241022	124500	1809694	1868	1868	1868	1868	0
487	20241022	124400	1809694	1868	1868	1868	1868	0
488	20241022	124300	1809694	1868	1868	1868	1868	0
489	20241022	124200	1809694	1868	1868	1868	1868	0
490	20241022	124100	1809694	1868	1868	1868	1868	0
491	20241022	124000	1809694	1868	1868	1868	1868	0
492	20241022	123900	1809694	1868	1868	1868	1868	0
493	20241022	123800	1809694	1868	1868	1868	1868	0
494	20241022	123700	1809694	1868	1868	1868	1868	0
495	20241022	123600	1809694	1868	1868	1868	1868	0
496	20241022	123500	1809694	1868	1868	1868	1868	0
497	20241022	123400	1809694	1868	1868	1868	1868	0
498	20241022	123300	1809694	1868	1868	1868	1868	0
499	20241022	123200	1809694	1868	1868	1868	1868	0
500	20241022	123100	1809694	1868	1868	1868	1868	0
501	20241022	123000	1809694	1868	1868	1868	1868	0
502	20241022	122900	1809694	1868	1868	1868	1868	0
503	20241022	122800	1809694	1868	1868	1868	1868	0
504	20241022	122700	1809694	1868	1868	1868	1868	0
505	20241022	122600	1809694	1868	1868	1868	1868	0
506	20241022	122500	1809694	1868	1868	1868	1868	0
507	20241022	122400	1809694	1868	1868	1868	1868	11
508	20241022	122300	1789146	1868	1868	1868	1868	0
509	20241022	122200	1789146	1868	1868	1868	1868	0
510	20241022	122100	1789146	1868	1868	1868	1868	0
511	20241022	122000	1789146	1868	1868	1868	1868	0
512	20241022	121900	1789146	1868	1868	1868	1868	0
513	20241022	121800	1789146	1868	1868	1868	1868	0
514	20241022	121700	1789146	1868	1868	1868	1868	0
515	20241022	121600	1789146	1868	1868	1868	1868	0
516	20241022	121500	1789146	1868	1868	1868	1868	10
517	20241022	121400	1770466	1868	1868	1868	1868	0
518	20241022	121300	1770466	1868	1868	1868	1868	0
519	20241022	121200	1770466	1868	1868	1868	1868	0
520	20241022	121100	1770466	1868	1868	1868	1868	0
521	20241022	121000	1770466	1868	1868	1868	1868	0
522	20241022	120900	1770466	1868	1868	1868	1868	0
523	20241022	120800	1770466	1868	1868	1868	1868	0
524	20241022	120700	1770466	1868	1868	1868	1868	0
525	20241022	120600	1770466	1868	1868	1868	1868	0
526	20241022	120500	1770466	1868	1868	1868	1868	0
527	20241022	120400	1770466	1868	1868	1868	1868	0
528	20241022	120300	1770466	1868	1868	1868	1868	0
529	20241022	120200	1770466	1868	1868	1868	1868	0
530	20241022	120100	1770466	1868	1868	1868	1868	0
531	20241022	120000	1770466	1868	1868	1868	1868	0
532	20241022	115900	1770466	1868	1868	1868	1868	0
533	20241022	115800	1770466	1868	1868	1868	1868	0
534	20241022	115700	1770466	1868	1868	1868	1868	1
535	20241022	115600	1768598	1868	1868	1868	1868	0
536	20241022	115500	1768598	1868	1868	1868	1868	0
537	20241022	115400	1768598	1868	1868	1868	1868	0
538	20241022	115300	1768598	1868	1868	1868	1868	2
539	20241022	115200	1764862	1869	1869	1869	1869	0
540	20241022	115100	1764862	1869	1869	1869	1869	0
541	20241022	115000	1764862	1869	1869	1869	1869	0
542	20241022	114900	1764862	1869	1869	1869	1869	0
543	20241022	114800	1764862	1869	1869	1869	1869	0
544	20241022	114700	1764862	1869	1869	1869	1869	0
545	20241022	114600	1764862	1869	1869	1869	1869	0
546	20241022	114500	1764862	1869	1869	1869	1869	0
547	20241022	114400	1764862	1869	1869	1869	1869	0
548	20241022	114300	1764862	1869	1869	1869	1869	0
549	20241022	114200	1764862	1869	1869	1869	1869	0
550	20241022	114100	1764862	1869	1869	1869	1869	0
551	20241022	114000	1764862	1869	1869	1869	1869	0
552	20241022	113900	1764862	1869	1869	1869	1869	0
553	20241022	113800	1764862	1869	1869	1869	1869	0
554	20241022	113700	1764862	1869	1869	1869	1869	0
555	20241022	113600	1764862	1869	1869	1869	1869	0
556	20241022	113500	1764862	1869	1869	1869	1869	0
557	20241022	113400	1764862	1869	1869	1869	1869	3
558	20241022	113300	1759255	1870	1870	1870	1870	0
559	20241022	113200	1759255	1870	1870	1870	1870	0
560	20241022	113100	1759255	1870	1870	1870	1870	0
561	20241022	113000	1759255	1870	1870	1870	1870	0
562	20241022	112900	1759255	1870	1870	1870	1870	0
563	20241022	112800	1759255	1870	1870	1870	1870	0
564	20241022	112700	1759255	1870	1870	1870	1870	0
565	20241022	112600	1759255	1870	1870	1870	1870	0
566	20241022	112500	1759255	1870	1870	1870	1870	0
567	20241022	112400	1759255	1870	1870	1870	1870	0
568	20241022	112300	1759255	1870	1870	1870	1870	0
569	20241022	112200	1759255	1870	1870	1870	1870	0
570	20241022	112100	1759255	1870	1870	1870	1870	0
571	20241022	112000	1759255	1870	1870	1870	1870	0
572	20241022	111900	1759255	1870	1870	1870	1870	0
573	20241022	111800	1759255	1870	1870	1870	1870	0
574	20241022	111700	1759255	1870	1870	1870	1870	0
575	20241022	111600	1759255	1870	1870	1870	1870	0
576	20241022	111500	1759255	1870	1870	1870	1870	0
577	20241022	111400	1759255	1870	1870	1870	1870	0
578	20241022	111300	1759255	1870	1870	1870	1870	0
579	20241022	111200	1759255	1870	1870	1870	1870	0
580	20241022	111100	1759255	1870	1870	1870	1870	0
581	20241022	111000	1759255	1870	1870	1870	1870	0
582	20241022	110900	1759255	1870	1870	1870	1870	0
583	20241022	110800	1759255	1870	1870	1870	1870	0
584	20241022	110700	1759255	1870	1870	1870	1870	0
585	20241022	110600	1759255	1870	1870	1870	1870	0
586	20241022	110500	1759255	1870	1870	1870	1870	0
587	20241022	110400	1759255	1870	1870	1870	1870	0
588	20241022	110300	1759255	1870	1870	1870	1870	0
589	20241022	110200	1759255	1870	1870	1870	1870	0
590	20241022	110100	1759255	1870	1870	1870	1870	0
591	20241022	110000	1759255	1870	1870	1870	1870	0
592	20241022	105900	1759255	1870	1870	1870	1870	0
593	20241022	105800	1759255	1870	1870	1870	1870	0
594	20241022	105700	1759255	1870	1870	1870	1870	0
595	20241022	105600	1759255	1870	1870	1870	1870	0
596	20241022	105500	1759255	1870	1870	1870	1870	0
597	20241022	105400	1759255	1870	1870	1870	1870	0
598	20241022	105300	1759255	1870	1870	1870	1870	0
599	20241022	105200	1759255	1870	1870	1870	1870	0
600	20241022	105100	1759255	1870	1870	1870	1870	2
601	20241022	105000	1755515	1870	1870	1870	1870	0
602	20241022	104900	1755515	1870	1870	1870	1870	0
603	20241022	104800	1755515	1870	1870	1870	1870	0
604	20241022	104700	1755515	1870	1870	1870	1870	2
605	20241022	104600	1751775	1870	1870	1870	1870	0
606	20241022	104500	1751775	1870	1870	1870	1870	0
607	20241022	104400	1751775	1870	1870	1870	1870	3
608	20241022	104300	1746165	1870	1870	1870	1870	0
609	20241022	104200	1746165	1870	1870	1870	1870	0
610	20241022	104100	1746165	1870	1870	1870	1870	0
611	20241022	104000	1746165	1870	1870	1870	1870	0
612	20241022	103900	1746165	1870	1870	1870	1870	0
613	20241022	103800	1746165	1870	1870	1870	1870	0
614	20241022	103700	1746165	1870	1870	1870	1870	0
615	20241022	103600	1746165	1870	1870	1870	1870	0
616	20241022	103500	1746165	1870	1870	1870	1870	0
617	20241022	103400	1746165	1870	1870	1870	1870	0
618	20241022	103300	1746165	1870	1870	1870	1870	0
619	20241022	103200	1746165	1870	1870	1870	1870	0
620	20241022	103100	1746165	1870	1870	1870	1870	4
621	20241022	103000	1738685	1870	1870	1870	1870	0
622	20241022	102900	1738685	1870	1870	1870	1870	0
623	20241022	102800	1738685	1870	1870	1870	1870	0
624	20241022	102700	1738685	1870	1870	1870	1870	0
625	20241022	102600	1738685	1870	1870	1870	1870	0
626	20241022	102500	1738685	1870	1870	1870	1870	0
627	20241022	102400	1738685	1870	1870	1870	1870	0
628	20241022	102300	1738685	1870	1870	1870	1870	100
629	20241022	102200	1551685	1873	1873	1873	1873	0
630	20241022	102100	1551685	1873	1873	1873	1873	0
631	20241022	102000	1551685	1873	1873	1873	1873	0
632	20241022	101900	1551685	1873	1873	1873	1873	0
633	20241022	101800	1551685	1873	1873	1873	1873	0
634	20241022	101700	1551685	1873	1873	1873	1873	0
635	20241022	101600	1551685	1873	1873	1873	1873	0
636	20241022	101500	1551685	1873	1873	1873	1873	0
637	20241022	101400	1551685	1873	1873	1873	1873	1
638	20241022	101300	1549812	1874	1874	1874	1874	0
639	20241022	101200	1549812	1874	1874	1874	1874	0
640	20241022	101100	1549812	1874	1874	1874	1874	200
641	20241022	101000	1175012	1873	1873	1873	1873	0
642	20241022	100900	1175012	1873	1873	1873	1873	0
643	20241022	100800	1175012	1873	1873	1873	1873	0
644	20241022	100700	1175012	1873	1873	1873	1873	0
645	20241022	100600	1175012	1873	1873	1873	1873	24
646	20241022	100500	1130060	1873	1873	1873	1873	1
647	20241022	100400	1128187	1873	1873	1873	1873	0
648	20241022	100300	1128187	1873	1873	1873	1873	1
649	20241022	100200	1126314	1874	1858	1874	1858	14
650	20241022	100100	1100226	1858	1858	1858	1858	0
651	20241022	100000	1100226	1858	1858	1858	1858	0
652	20241022	095900	1100226	1858	1858	1858	1858	0
653	20241022	095800	1100226	1858	1858	1858	1858	0
654	20241022	095700	1100226	1858	1858	1858	1858	0
655	20241022	095600	1100226	1858	1858	1858	1858	0
656	20241022	095500	1100226	1858	1858	1858	1858	0
657	20241022	095400	1100226	1858	1858	1858	1858	0
658	20241022	095300	1100226	1858	1858	1858	1858	0
659	20241022	095200	1100226	1858	1858	1858	1858	0
660	20241022	095100	1100226	1858	1858	1858	1858	200
661	20241022	095000	728626	1858	1858	1858	1858	0
662	20241022	094900	728626	1858	1858	1858	1858	0
663	20241022	094800	728626	1858	1858	1858	1858	0
664	20241022	094700	728626	1858	1858	1858	1858	0
665	20241022	094600	728626	1858	1858	1858	1858	0
666	20241022	094500	728626	1858	1858	1858	1858	0
667	20241022	094400	728626	1858	1858	1858	1858	0
668	20241022	094300	728626	1858	1858	1858	1858	0
669	20241022	094200	728626	1858	1858	1858	1858	0
670	20241022	094100	728626	1858	1858	1858	1858	2
671	20241022	094000	724910	1857	1857	1857	1857	0
672	20241022	093900	724910	1857	1857	1857	1857	0
673	20241022	093800	724910	1857	1857	1857	1857	0
674	20241022	093700	724910	1857	1857	1857	1857	0
675	20241022	093600	724910	1857	1857	1857	1857	0
676	20241022	093500	724910	1857	1857	1857	1857	0
677	20241022	093400	724910	1857	1857	1857	1857	0
678	20241022	093300	724910	1857	1857	1857	1857	0
679	20241022	093200	724910	1857	1857	1857	1857	0
680	20241022	093100	724910	1857	1857	1857	1857	0
681	20241022	093000	724910	1857	1864	1864	1857	372
682	20241022	092900	33712	1872	1872	1872	1872	0
683	20241022	092800	33712	1872	1872	1872	1872	0
684	20241022	092700	33712	1872	1872	1872	1872	0
685	20241022	092600	33712	1872	1872	1872	1872	0
686	20241022	092500	33712	1872	1872	1872	1872	0
687	20241022	092400	33712	1872	1872	1872	1872	0
688	20241022	092300	33712	1872	1872	1872	1872	0
689	20241022	092200	33712	1872	1872	1872	1872	0
690	20241022	092100	33712	1872	1872	1872	1872	0
691	20241022	092000	33712	1872	1872	1872	1872	0
692	20241022	091900	33712	1872	1872	1872	1872	0
693	20241022	091800	33712	1872	1872	1872	1872	0
694	20241022	091700	33712	1872	1872	1872	1872	0
695	20241022	091600	33712	1872	1872	1872	1872	1
696	20241022	091500	31840	1874	1874	1874	1874	0
697	20241022	091400	31840	1874	1874	1874	1874	0
698	20241022	091300	31840	1874	1874	1874	1874	0
699	20241022	091200	31840	1874	1874	1874	1874	0
700	20241022	091100	31840	1874	1874	1874	1874	0
701	20241022	091000	31840	1874	1874	1874	1874	0
702	20241022	090900	31840	1874	1874	1874	1874	0
703	20241022	090800	31840	1874	1874	1874	1874	0
704	20241022	090700	31840	1874	1874	1874	1874	0
705	20241022	090600	31840	1874	1874	1874	1874	0
706	20241022	090500	31840	1874	1874	1874	1874	0
707	20241022	090400	31840	1874	1874	1874	1874	1
708	20241022	090300	29966	1872	1872	1872	1872	0
709	20241022	090200	29966	1872	1872	1872	1872	0
710	20241022	090100	29966	1872	1872	1872	1872	0
711	20241022	090000	29966	1872	1874	1874	1872	16