KissMeData/217500/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204600	22361041	1852	1852	1852	1852	865
3	20241018	204500	22361041	1852	1852	1852	1852	0
4	20241018	204400	22361041	1852	1852	1852	1852	0
5	20241018	204300	22361041	1852	1852	1852	1852	0
6	20241018	204200	22361041	1852	1852	1852	1852	0
7	20241018	204100	22361041	1852	1852	1852	1852	0
8	20241018	204000	22361041	1852	1852	1852	1852	0
9	20241018	203900	22361041	1852	1852	1852	1852	0
10	20241018	203800	22361041	1852	1852	1852	1852	0
11	20241018	203700	22361041	1852	1852	1852	1852	0
12	20241018	203600	22361041	1852	1852	1852	1852	0
13	20241018	203500	22361041	1852	1852	1852	1852	0
14	20241018	203400	22361041	1852	1852	1852	1852	0
15	20241018	203300	22361041	1852	1852	1852	1852	0
16	20241018	203200	22361041	1852	1852	1852	1852	0
17	20241018	203100	22361041	1852	1852	1852	1852	0
18	20241018	203000	22361041	1852	1852	1852	1852	0
19	20241018	202900	22361041	1852	1852	1852	1852	0
20	20241018	202800	22361041	1852	1852	1852	1852	0
21	20241018	202700	22361041	1852	1852	1852	1852	0
22	20241018	202600	22361041	1852	1852	1852	1852	0
23	20241018	202500	22361041	1852	1852	1852	1852	0
24	20241018	202400	22361041	1852	1852	1852	1852	0
25	20241018	202300	22361041	1852	1852	1852	1852	0
26	20241018	202200	22361041	1852	1852	1852	1852	0
27	20241018	202100	22361041	1852	1852	1852	1852	0
28	20241018	202000	22361041	1852	1852	1852	1852	0
29	20241018	201900	22361041	1852	1852	1852	1852	0
30	20241018	201800	22361041	1852	1852	1852	1852	0
31	20241018	201700	22361041	1852	1852	1852	1852	0
32	20241018	201600	22361041	1852	1852	1852	1852	865
33	20241018	201500	22361041	1852	1852	1852	1852	0
34	20241018	201400	22361041	1852	1852	1852	1852	0
35	20241018	201300	22361041	1852	1852	1852	1852	0
36	20241018	201200	22361041	1852	1852	1852	1852	0
37	20241018	201100	22361041	1852	1852	1852	1852	0
38	20241018	201000	22361041	1852	1852	1852	1852	0
39	20241018	200900	22361041	1852	1852	1852	1852	0
40	20241018	200800	22361041	1852	1852	1852	1852	0
41	20241018	200700	22361041	1852	1852	1852	1852	0
42	20241018	200600	22361041	1852	1852	1852	1852	0
43	20241018	200500	22361041	1852	1852	1852	1852	0
44	20241018	200400	22361041	1852	1852	1852	1852	0
45	20241018	200300	22361041	1852	1852	1852	1852	0
46	20241018	200200	22361041	1852	1852	1852	1852	0
47	20241018	200100	22361041	1852	1852	1852	1852	0
48	20241018	200000	22361041	1852	1852	1852	1852	0
49	20241018	195900	22361041	1852	1852	1852	1852	0
50	20241018	195800	22361041	1852	1852	1852	1852	0
51	20241018	195700	22361041	1852	1852	1852	1852	0
52	20241018	195600	22361041	1852	1852	1852	1852	0
53	20241018	195500	22361041	1852	1852	1852	1852	0
54	20241018	195400	22361041	1852	1852	1852	1852	0
55	20241018	195300	22361041	1852	1852	1852	1852	0
56	20241018	195200	22361041	1852	1852	1852	1852	0
57	20241018	195100	22361041	1852	1852	1852	1852	0
58	20241018	195000	22361041	1852	1852	1852	1852	0
59	20241018	194900	22361041	1852	1852	1852	1852	0
60	20241018	194800	22361041	1852	1852	1852	1852	0
61	20241018	194700	22361041	1852	1852	1852	1852	0
62	20241018	194600	22361041	1852	1852	1852	1852	865
63	20241018	194500	22361041	1852	1852	1852	1852	0
64	20241018	194400	22361041	1852	1852	1852	1852	0
65	20241018	194300	22361041	1852	1852	1852	1852	0
66	20241018	194200	22361041	1852	1852	1852	1852	0
67	20241018	194100	22361041	1852	1852	1852	1852	0
68	20241018	194000	22361041	1852	1852	1852	1852	0
69	20241018	193900	22361041	1852	1852	1852	1852	0
70	20241018	193800	22361041	1852	1852	1852	1852	0
71	20241018	193700	22361041	1852	1852	1852	1852	0
72	20241018	193600	22361041	1852	1852	1852	1852	0
73	20241018	193500	22361041	1852	1852	1852	1852	0
74	20241018	193400	22361041	1852	1852	1852	1852	0
75	20241018	193300	22361041	1852	1852	1852	1852	0
76	20241018	193200	22361041	1852	1852	1852	1852	0
77	20241018	193100	22361041	1852	1852	1852	1852	0
78	20241018	193000	22361041	1852	1852	1852	1852	0
79	20241018	192900	22361041	1852	1852	1852	1852	0
80	20241018	192800	22361041	1852	1852	1852	1852	0
81	20241018	192700	22361041	1852	1852	1852	1852	0
82	20241018	192600	22361041	1852	1852	1852	1852	0
83	20241018	192500	22361041	1852	1852	1852	1852	0
84	20241018	192400	22361041	1852	1852	1852	1852	0
85	20241018	192300	22361041	1852	1852	1852	1852	0
86	20241018	192200	22361041	1852	1852	1852	1852	0
87	20241018	192100	22361041	1852	1852	1852	1852	0
88	20241018	192000	22361041	1852	1852	1852	1852	0
89	20241018	191900	22361041	1852	1852	1852	1852	0
90	20241018	191800	22361041	1852	1852	1852	1852	0
91	20241018	191700	22361041	1852	1852	1852	1852	0
92	20241018	191600	22361041	1852	1852	1852	1852	865
93	20241018	191500	22361041	1852	1852	1852	1852	0
94	20241018	191400	22361041	1852	1852	1852	1852	0
95	20241018	191300	22361041	1852	1852	1852	1852	0
96	20241018	191200	22361041	1852	1852	1852	1852	0
97	20241018	191100	22361041	1852	1852	1852	1852	0
98	20241018	191000	22361041	1852	1852	1852	1852	0
99	20241018	190900	22361041	1852	1852	1852	1852	0
100	20241018	190800	22361041	1852	1852	1852	1852	0
101	20241018	190700	22361041	1852	1852	1852	1852	0
102	20241018	190600	22361041	1852	1852	1852	1852	0
103	20241018	190500	22361041	1852	1852	1852	1852	0
104	20241018	190400	22361041	1852	1852	1852	1852	0
105	20241018	190300	22361041	1852	1852	1852	1852	0
106	20241018	190200	22361041	1852	1852	1852	1852	0
107	20241018	190100	22361041	1852	1852	1852	1852	0
108	20241018	190000	22361041	1852	1852	1852	1852	0
109	20241018	185900	22361041	1852	1852	1852	1852	0
110	20241018	185800	22361041	1852	1852	1852	1852	0
111	20241018	185700	22361041	1852	1852	1852	1852	0
112	20241018	185600	22361041	1852	1852	1852	1852	0
113	20241018	185500	22361041	1852	1852	1852	1852	0
114	20241018	185400	22361041	1852	1852	1852	1852	0
115	20241018	185300	22361041	1852	1852	1852	1852	0
116	20241018	185200	22361041	1852	1852	1852	1852	0
117	20241018	185100	22361041	1852	1852	1852	1852	0
118	20241018	185000	22361041	1852	1852	1852	1852	0
119	20241018	184900	22361041	1852	1852	1852	1852	0
120	20241018	184800	22361041	1852	1852	1852	1852	0
121	20241018	184700	22361041	1852	1852	1852	1852	0
122	20241018	184600	22361041	1852	1852	1852	1852	865
123	20241018	184500	22361041	1852	1852	1852	1852	0
124	20241018	184400	22361041	1852	1852	1852	1852	0
125	20241018	184300	22361041	1852	1852	1852	1852	0
126	20241018	184200	22361041	1852	1852	1852	1852	0
127	20241018	184100	22361041	1852	1852	1852	1852	0
128	20241018	184000	22361041	1852	1852	1852	1852	0
129	20241018	183900	22361041	1852	1852	1852	1852	0
130	20241018	183800	22361041	1852	1852	1852	1852	0
131	20241018	183700	22361041	1852	1852	1852	1852	0
132	20241018	183600	22361041	1852	1852	1852	1852	0
133	20241018	183500	22361041	1852	1852	1852	1852	0
134	20241018	183400	22361041	1852	1852	1852	1852	0
135	20241018	183300	22361041	1852	1852	1852	1852	0
136	20241018	183200	22361041	1852	1852	1852	1852	0
137	20241018	183100	22361041	1852	1852	1852	1852	0
138	20241018	183000	22361041	1852	1852	1852	1852	0
139	20241018	182900	22361041	1852	1852	1852	1852	0
140	20241018	182800	22361041	1852	1852	1852	1852	0
141	20241018	182700	22361041	1852	1852	1852	1852	0
142	20241018	182600	22361041	1852	1852	1852	1852	0
143	20241018	182500	22361041	1852	1852	1852	1852	0
144	20241018	182400	22361041	1852	1852	1852	1852	0
145	20241018	182300	22361041	1852	1852	1852	1852	0
146	20241018	182200	22361041	1852	1852	1852	1852	0
147	20241018	182100	22361041	1852	1852	1852	1852	0
148	20241018	182000	22361041	1852	1852	1852	1852	0
149	20241018	181900	22361041	1852	1852	1852	1852	0
150	20241018	181800	22361041	1852	1852	1852	1852	0
151	20241018	181700	22361041	1852	1852	1852	1852	0
152	20241018	181600	22361041	1852	1852	1852	1852	865
153	20241018	181500	22361041	1852	1852	1852	1852	0
154	20241018	181400	22361041	1852	1852	1852	1852	0
155	20241018	181300	22361041	1852	1852	1852	1852	0
156	20241018	181200	22361041	1852	1852	1852	1852	0
157	20241018	181100	22361041	1852	1852	1852	1852	0
158	20241018	181000	22361041	1852	1852	1852	1852	0
159	20241018	180900	22361041	1852	1852	1852	1852	0
160	20241018	180800	22361041	1852	1852	1852	1852	0
161	20241018	180700	22361041	1852	1852	1852	1852	0
162	20241018	180600	22361041	1852	1852	1852	1852	0
163	20241018	180500	22361041	1852	1852	1852	1852	0
164	20241018	180400	22361041	1852	1852	1852	1852	0
165	20241018	180300	22361041	1852	1852	1852	1852	0
166	20241018	180200	22361041	1852	1852	1852	1852	0
167	20241018	180100	22361041	1852	1852	1852	1852	0
168	20241018	180000	22361041	1852	1852	1852	1852	0
169	20241018	175900	22361041	1852	1852	1852	1852	0
170	20241018	175800	22361041	1852	1852	1852	1852	0
171	20241018	175700	22361041	1852	1852	1852	1852	0
172	20241018	175600	22361041	1852	1852	1852	1852	0
173	20241018	175500	22361041	1852	1852	1852	1852	0
174	20241018	175400	22361041	1852	1852	1852	1852	0
175	20241018	175300	22361041	1852	1852	1852	1852	0
176	20241018	175200	22361041	1852	1852	1852	1852	0
177	20241018	175100	22361041	1852	1852	1852	1852	0
178	20241018	175000	22361041	1852	1852	1852	1852	0
179	20241018	174900	22361041	1852	1852	1852	1852	0
180	20241018	174800	22361041	1852	1852	1852	1852	0
181	20241018	174700	22361041	1852	1852	1852	1852	0
182	20241018	174600	22361041	1852	1852	1852	1852	865
183	20241018	174500	22361041	1852	1852	1852	1852	0
184	20241018	174400	22361041	1852	1852	1852	1852	0
185	20241018	174300	22361041	1852	1852	1852	1852	0
186	20241018	174200	22361041	1852	1852	1852	1852	0
187	20241018	174100	22361041	1852	1852	1852	1852	0
188	20241018	174000	22361041	1852	1852	1852	1852	0
189	20241018	173900	22361041	1852	1852	1852	1852	0
190	20241018	173800	22361041	1852	1852	1852	1852	0
191	20241018	173700	22361041	1852	1852	1852	1852	0
192	20241018	173600	22361041	1852	1852	1852	1852	0
193	20241018	173500	22361041	1852	1852	1852	1852	0
194	20241018	173400	22361041	1852	1852	1852	1852	0
195	20241018	173300	22361041	1852	1852	1852	1852	0
196	20241018	173200	22361041	1852	1852	1852	1852	0
197	20241018	173100	22361041	1852	1852	1852	1852	0
198	20241018	173000	22361041	1852	1852	1852	1852	0
199	20241018	172900	22361041	1852	1852	1852	1852	0
200	20241018	172800	22361041	1852	1852	1852	1852	0
201	20241018	172700	22361041	1852	1852	1852	1852	0
202	20241018	172600	22361041	1852	1852	1852	1852	0
203	20241018	172500	22361041	1852	1852	1852	1852	0
204	20241018	172400	22361041	1852	1852	1852	1852	0
205	20241018	172300	22361041	1852	1852	1852	1852	0
206	20241018	172200	22361041	1852	1852	1852	1852	0
207	20241018	172100	22361041	1852	1852	1852	1852	0
208	20241018	172000	22361041	1852	1852	1852	1852	0
209	20241018	171900	22361041	1852	1852	1852	1852	0
210	20241018	171800	22361041	1852	1852	1852	1852	0
211	20241018	171700	22361041	1852	1852	1852	1852	0
212	20241018	171600	22361041	1852	1852	1852	1852	865
213	20241018	171500	22361041	1852	1852	1852	1852	0
214	20241018	171400	22361041	1852	1852	1852	1852	0
215	20241018	171300	22361041	1852	1852	1852	1852	0
216	20241018	171200	22361041	1852	1852	1852	1852	0
217	20241018	171100	22361041	1852	1852	1852	1852	0
218	20241018	171000	22361041	1852	1852	1852	1852	0
219	20241018	170900	22361041	1852	1852	1852	1852	0
220	20241018	170800	22361041	1852	1852	1852	1852	0
221	20241018	170700	22361041	1852	1852	1852	1852	0
222	20241018	170600	22361041	1852	1852	1852	1852	0
223	20241018	170500	22361041	1852	1852	1852	1852	0
224	20241018	170400	22361041	1852	1852	1852	1852	0
225	20241018	170300	22361041	1852	1852	1852	1852	0
226	20241018	170200	22361041	1852	1852	1852	1852	0
227	20241018	170100	22361041	1852	1852	1852	1852	0
228	20241018	170000	22361041	1852	1852	1852	1852	0
229	20241018	165900	22361041	1852	1852	1852	1852	0
230	20241018	165800	22361041	1852	1852	1852	1852	0
231	20241018	165700	22361041	1852	1852	1852	1852	0
232	20241018	165600	22361041	1852	1852	1852	1852	0
233	20241018	165500	22361041	1852	1852	1852	1852	0
234	20241018	165400	22361041	1852	1852	1852	1852	0
235	20241018	165300	22361041	1852	1852	1852	1852	0
236	20241018	165200	22361041	1852	1852	1852	1852	0
237	20241018	165100	22361041	1852	1852	1852	1852	0
238	20241018	165000	22361041	1852	1852	1852	1852	0
239	20241018	164900	22361041	1852	1852	1852	1852	0
240	20241018	164800	22361041	1852	1852	1852	1852	0
241	20241018	164700	22361041	1852	1852	1852	1852	0
242	20241018	164600	22361041	1852	1852	1852	1852	865
243	20241018	164500	22361041	1852	1852	1852	1852	0
244	20241018	164400	22361041	1852	1852	1852	1852	0
245	20241018	164300	22361041	1852	1852	1852	1852	0
246	20241018	164200	22361041	1852	1852	1852	1852	0
247	20241018	164100	22361041	1852	1852	1852	1852	0
248	20241018	164000	22361041	1852	1852	1852	1852	0
249	20241018	163900	22361041	1852	1852	1852	1852	0
250	20241018	163800	22361041	1852	1852	1852	1852	0
251	20241018	163700	22361041	1852	1852	1852	1852	0
252	20241018	163600	22361041	1852	1852	1852	1852	0
253	20241018	163500	22361041	1852	1852	1852	1852	0
254	20241018	163400	22361041	1852	1852	1852	1852	0
255	20241018	163300	22361041	1852	1852	1852	1852	0
256	20241018	163200	22361041	1852	1852	1852	1852	0
257	20241018	163100	22361041	1852	1852	1852	1852	0
258	20241018	163000	22361041	1852	1852	1852	1852	0
259	20241018	162900	22361041	1852	1852	1852	1852	0
260	20241018	162800	22361041	1852	1852	1852	1852	0
261	20241018	162700	22361041	1852	1852	1852	1852	0
262	20241018	162600	22361041	1852	1852	1852	1852	0
263	20241018	162500	22361041	1852	1852	1852	1852	0
264	20241018	162400	22361041	1852	1852	1852	1852	0
265	20241018	162300	22361041	1852	1852	1852	1852	0
266	20241018	162200	22361041	1852	1852	1852	1852	0
267	20241018	162100	22361041	1852	1852	1852	1852	0
268	20241018	162000	22361041	1852	1852	1852	1852	0
269	20241018	161900	22361041	1852	1852	1852	1852	0
270	20241018	161800	22361041	1852	1852	1852	1852	0
271	20241018	161700	22361041	1852	1852	1852	1852	0
272	20241018	161600	22361041	1852	1852	1852	1852	865
273	20241018	161500	22361041	1852	1852	1852	1852	0
274	20241018	161400	22361041	1852	1852	1852	1852	0
275	20241018	161300	22361041	1852	1852	1852	1852	0
276	20241018	161200	22361041	1852	1852	1852	1852	0
277	20241018	161100	22361041	1852	1852	1852	1852	0
278	20241018	161000	22361041	1852	1852	1852	1852	0
279	20241018	160900	22361041	1852	1852	1852	1852	0
280	20241018	160800	22361041	1852	1852	1852	1852	0
281	20241018	160700	22361041	1852	1852	1852	1852	0
282	20241018	160600	22361041	1852	1852	1852	1852	0
283	20241018	160500	22361041	1852	1852	1852	1852	0
284	20241018	160400	22361041	1852	1852	1852	1852	0
285	20241018	160300	22361041	1852	1852	1852	1852	0
286	20241018	160200	22361041	1852	1852	1852	1852	0
287	20241018	160100	22361041	1852	1852	1852	1852	0
288	20241018	160000	22361041	1852	1852	1852	1852	0
289	20241018	155900	22361041	1852	1852	1852	1852	0
290	20241018	155800	22361041	1852	1852	1852	1852	0
291	20241018	155700	22361041	1852	1852	1852	1852	0
292	20241018	155600	22361041	1852	1852	1852	1852	0
293	20241018	155500	22361041	1852	1852	1852	1852	0
294	20241018	155400	22361041	1852	1852	1852	1852	0
295	20241018	155300	22361041	1852	1852	1852	1852	0
296	20241018	155200	22361041	1852	1852	1852	1852	0
297	20241018	155100	22361041	1852	1852	1852	1852	0
298	20241018	155000	22361041	1852	1852	1852	1852	0
299	20241018	154900	22361041	1852	1852	1852	1852	0
300	20241018	154800	22361041	1852	1852	1852	1852	0
301	20241018	154700	22361041	1852	1852	1852	1852	0
302	20241018	154600	22361041	1852	1852	1852	1852	865
303	20241018	154500	22361041	1852	1852	1852	1852	0
304	20241018	154400	22361041	1852	1852	1852	1852	0
305	20241018	154300	22361041	1852	1852	1852	1852	0
306	20241018	154200	22361041	1852	1852	1852	1852	0
307	20241018	154100	22361041	1852	1852	1852	1852	0
308	20241018	154000	22361041	1852	1852	1852	1852	0
309	20241018	153900	22361041	1852	1852	1852	1852	0
310	20241018	153800	22361041	1852	1852	1852	1852	0
311	20241018	153700	22361041	1852	1852	1852	1852	0
312	20241018	153600	22361041	1852	1852	1852	1852	0
313	20241018	153500	22361041	1852	1852	1852	1852	0
314	20241018	153400	22361041	1852	1852	1852	1852	0
315	20241018	153300	22361041	1852	1852	1852	1852	0
316	20241018	153200	22361041	1852	1852	1852	1852	0
317	20241018	153100	22361041	1852	1852	1852	1852	0
318	20241018	153000	22361041	1852	1852	1852	1852	865
319	20241018	152900	20759061	1849	1849	1849	1849	0
320	20241018	152800	20759061	1849	1849	1849	1849	0
321	20241018	152700	20759061	1849	1849	1849	1849	0
322	20241018	152600	20759061	1849	1849	1849	1849	0
323	20241018	152500	20759061	1849	1849	1849	1849	0
324	20241018	152400	20759061	1849	1849	1849	1849	0
325	20241018	152300	20759061	1849	1849	1849	1849	0
326	20241018	152200	20759061	1849	1849	1849	1849	0
327	20241018	152100	20759061	1849	1849	1849	1849	0
328	20241018	152000	20759061	1849	1849	1849	1849	0
329	20241018	151900	20759061	1849	1849	1849	1849	0
330	20241018	151800	20759061	1849	1848	1849	1848	100
331	20241018	151700	20574259	1847	1847	1847	1847	50
332	20241018	151600	20481909	1849	1848	1849	1848	761
333	20241018	151500	19075580	1849	1847	1849	1847	12
334	20241018	151400	19053412	1848	1847	1848	1847	20
335	20241018	151300	19016455	1849	1849	1849	1849	0
336	20241018	151200	19016455	1849	1849	1849	1849	0
337	20241018	151100	19016455	1849	1848	1849	1848	100
338	20241018	151000	18831605	1849	1849	1849	1849	0
339	20241018	150900	18831605	1849	1848	1849	1848	3
340	20241018	150800	18826059	1849	1849	1849	1849	0
341	20241018	150700	18826059	1849	1833	1849	1832	826
342	20241018	150600	17312480	1849	1848	1849	1848	69
343	20241018	150500	17184967	1848	1848	1848	1848	40
344	20241018	150400	17111047	1850	1850	1850	1850	0
345	20241018	150300	17111047	1850	1850	1850	1850	0
346	20241018	150200	17111047	1850	1850	1850	1850	0
347	20241018	150100	17111047	1850	1850	1850	1850	0
348	20241018	150000	17111047	1850	1850	1850	1850	0
349	20241018	145900	17111047	1850	1850	1850	1850	0
350	20241018	145800	17111047	1850	1850	1850	1850	0
351	20241018	145700	17111047	1850	1850	1850	1850	0
352	20241018	145600	17111047	1850	1850	1850	1850	0
353	20241018	145500	17111047	1850	1850	1850	1850	0
354	20241018	145400	17111047	1850	1850	1850	1850	0
355	20241018	145300	17111047	1850	1850	1850	1850	0
356	20241018	145200	17111047	1850	1850	1850	1850	0
357	20241018	145100	17111047	1850	1850	1850	1850	0
358	20241018	145000	17111047	1850	1850	1850	1850	0
359	20241018	144900	17111047	1850	1850	1850	1850	0
360	20241018	144800	17111047	1850	1850	1850	1850	0
361	20241018	144700	17111047	1850	1850	1850	1850	0
362	20241018	144600	17111047	1850	1850	1850	1850	2
363	20241018	144500	17107347	1849	1849	1850	1849	119
364	20241018	144400	16887315	1852	1851	1852	1851	6
365	20241018	144300	16876208	1851	1839	1851	1839	803
366	20241018	144200	15393102	1840	1839	1840	1839	20
367	20241018	144100	15356321	1839	1839	1839	1839	20
368	20241018	144000	15319541	1839	1839	1839	1839	0
369	20241018	143900	15319541	1839	1839	1839	1839	0
370	20241018	143800	15319541	1839	1839	1839	1839	0
371	20241018	143700	15319541	1839	1839	1839	1839	8
372	20241018	143600	15304829	1840	1840	1840	1840	0
373	20241018	143500	15304829	1840	1840	1840	1840	0
374	20241018	143400	15304829	1840	1839	1840	1839	14
375	20241018	143300	15279082	1838	1838	1838	1838	10
376	20241018	143200	15260702	1827	1827	1827	1827	33
377	20241018	143100	15200411	1840	1840	1840	1840	0
378	20241018	143000	15200411	1840	1840	1840	1840	0
379	20241018	142900	15200411	1840	1840	1840	1840	0
380	20241018	142800	15200411	1840	1838	1840	1838	260
381	20241018	142700	14722459	1839	1839	1839	1839	0
382	20241018	142600	14722459	1839	1839	1839	1839	0
383	20241018	142500	14722459	1839	1839	1839	1839	0
384	20241018	142400	14722459	1839	1839	1839	1839	0
385	20241018	142300	14722459	1839	1839	1839	1839	0
386	20241018	142200	14722459	1839	1839	1839	1839	0
387	20241018	142100	14722459	1839	1839	1839	1839	0
388	20241018	142000	14722459	1839	1839	1839	1839	0
389	20241018	141900	14722459	1839	1839	1839	1839	0
390	20241018	141800	14722459	1839	1839	1839	1839	0
391	20241018	141700	14722459	1839	1839	1839	1839	0
392	20241018	141600	14722459	1839	1839	1839	1839	0
393	20241018	141500	14722459	1839	1839	1839	1839	0
394	20241018	141400	14722459	1839	1839	1839	1839	0
395	20241018	141300	14722459	1839	1838	1839	1838	7
396	20241018	141200	14709592	1838	1838	1838	1838	0
397	20241018	141100	14709592	1838	1838	1838	1838	0
398	20241018	141000	14709592	1838	1835	1839	1835	198
399	20241018	140900	14346042	1835	1835	1835	1835	0
400	20241018	140800	14346042	1835	1835	1835	1835	0
401	20241018	140700	14346042	1835	1835	1835	1835	40
402	20241018	140600	14272642	1836	1836	1836	1836	0
403	20241018	140500	14272642	1836	1836	1836	1836	2
404	20241018	140400	14268970	1836	1836	1836	1836	0
405	20241018	140300	14268970	1836	1836	1836	1836	1
406	20241018	140200	14267134	1836	1836	1836	1836	30
407	20241018	140100	14212054	1836	1835	1836	1835	17
408	20241018	140000	14180849	1836	1836	1836	1836	0
409	20241018	135900	14180849	1836	1836	1836	1836	0
410	20241018	135800	14180849	1836	1836	1836	1836	0
411	20241018	135700	14180849	1836	1834	1836	1834	45
412	20241018	135600	14098278	1826	1826	1826	1826	385
413	20241018	135500	13395268	1826	1826	1826	1826	66
414	20241018	135400	13274752	1835	1835	1835	1835	0
415	20241018	135300	13274752	1835	1835	1835	1835	0
416	20241018	135200	13274752	1835	1835	1835	1835	0
417	20241018	135100	13274752	1835	1835	1835	1835	1
418	20241018	135000	13272917	1836	1836	1836	1836	0
419	20241018	134900	13272917	1836	1836	1836	1836	0
420	20241018	134800	13272917	1836	1836	1836	1836	0
421	20241018	134700	13272917	1836	1836	1836	1836	0
422	20241018	134600	13272917	1836	1836	1836	1836	0
423	20241018	134500	13272917	1836	1836	1836	1836	0
424	20241018	134400	13272917	1836	1836	1836	1836	0
425	20241018	134300	13272917	1836	1836	1836	1836	0
426	20241018	134200	13272917	1836	1836	1836	1836	0
427	20241018	134100	13272917	1836	1836	1836	1836	0
428	20241018	134000	13272917	1836	1835	1836	1835	63
429	20241018	133900	13157311	1836	1836	1836	1836	0
430	20241018	133800	13157311	1836	1836	1836	1836	0
431	20241018	133700	13157311	1836	1825	1836	1825	33
432	20241018	133600	13097064	1825	1830	1830	1825	191
433	20241018	133500	12748402	1836	1836	1836	1836	0
434	20241018	133400	12748402	1836	1836	1836	1836	0
435	20241018	133300	12748402	1836	1836	1836	1836	10
436	20241018	133200	12730042	1836	1836	1836	1836	0
437	20241018	133100	12730042	1836	1836	1836	1836	0
438	20241018	133000	12730042	1836	1836	1836	1836	1
439	20241018	132900	12728206	1826	1829	1829	1826	343
440	20241018	132800	12101380	1830	1830	1830	1830	35
441	20241018	132700	12037330	1837	1837	1837	1837	0
442	20241018	132600	12037330	1837	1837	1837	1837	20
443	20241018	132500	12000590	1837	1837	1837	1837	0
444	20241018	132400	12000590	1837	1837	1837	1837	11
445	20241018	132300	11980383	1837	1837	1837	1837	0
446	20241018	132200	11980383	1837	1837	1837	1837	0
447	20241018	132100	11980383	1837	1837	1837	1837	0
448	20241018	132000	11980383	1837	1837	1837	1837	0
449	20241018	131900	11980383	1837	1837	1837	1837	0
450	20241018	131800	11980383	1837	1837	1837	1837	6
451	20241018	131700	11969361	1839	1839	1839	1839	0
452	20241018	131600	11969361	1839	1839	1839	1839	0
453	20241018	131500	11969361	1839	1839	1839	1839	0
454	20241018	131400	11969361	1839	1839	1839	1839	0
455	20241018	131300	11969361	1839	1839	1839	1839	0
456	20241018	131200	11969361	1839	1839	1839	1839	0
457	20241018	131100	11969361	1839	1839	1839	1839	0
458	20241018	131000	11969361	1839	1839	1839	1839	0
459	20241018	130900	11969361	1839	1839	1839	1839	5
460	20241018	130800	11960166	1839	1839	1839	1839	0
461	20241018	130700	11960166	1839	1839	1839	1839	0
462	20241018	130600	11960166	1839	1839	1839	1839	0
463	20241018	130500	11960166	1839	1839	1839	1839	0
464	20241018	130400	11960166	1839	1839	1839	1839	0
465	20241018	130300	11960166	1839	1839	1839	1839	0
466	20241018	130200	11960166	1839	1839	1839	1839	0
467	20241018	130100	11960166	1839	1839	1839	1839	0
468	20241018	130000	11960166	1839	1839	1839	1839	0
469	20241018	125900	11960166	1839	1839	1839	1839	0
470	20241018	125800	11960166	1839	1839	1839	1839	0
471	20241018	125700	11960166	1839	1839	1839	1839	0
472	20241018	125600	11960166	1839	1839	1839	1839	0
473	20241018	125500	11960166	1839	1839	1839	1839	0
474	20241018	125400	11960166	1839	1839	1839	1839	0
475	20241018	125300	11960166	1839	1839	1839	1839	0
476	20241018	125200	11960166	1839	1839	1839	1839	0
477	20241018	125100	11960166	1839	1839	1839	1839	0
478	20241018	125000	11960166	1839	1839	1839	1839	0
479	20241018	124900	11960166	1839	1839	1839	1839	0
480	20241018	124800	11960166	1839	1839	1839	1839	0
481	20241018	124700	11960166	1839	1838	1840	1838	34
482	20241018	124600	11897669	1838	1838	1838	1838	20
483	20241018	124500	11860909	1839	1839	1839	1839	0
484	20241018	124400	11860909	1839	1839	1839	1839	0
485	20241018	124300	11860909	1839	1839	1839	1839	0
486	20241018	124200	11860909	1839	1839	1839	1839	2
487	20241018	124100	11857231	1829	1831	1831	1829	600
488	20241018	124000	10759732	1843	1843	1843	1843	0
489	20241018	123900	10759732	1843	1843	1843	1843	0
490	20241018	123800	10759732	1843	1843	1843	1843	4
491	20241018	123700	10752360	1843	1843	1843	1843	0
492	20241018	123600	10752360	1843	1843	1843	1843	0
493	20241018	123500	10752360	1843	1843	1843	1843	0
494	20241018	123400	10752360	1843	1843	1843	1843	0
495	20241018	123300	10752360	1843	1843	1843	1843	0
496	20241018	123200	10752360	1843	1843	1843	1843	0
497	20241018	123100	10752360	1843	1843	1843	1843	5
498	20241018	123000	10743145	1844	1844	1844	1844	0
499	20241018	122900	10743145	1844	1843	1844	1843	42
500	20241018	122800	10665737	1831	1831	1843	1831	549
501	20241018	122700	9660416	1843	1843	1843	1843	0
502	20241018	122600	9660416	1843	1843	1843	1843	0
503	20241018	122500	9660416	1843	1843	1843	1843	3
504	20241018	122400	9654887	1843	1843	1843	1843	0
505	20241018	122300	9654887	1843	1843	1843	1843	0
506	20241018	122200	9654887	1843	1843	1843	1843	0
507	20241018	122100	9654887	1843	1843	1843	1843	0
508	20241018	122000	9654887	1843	1843	1843	1843	0
509	20241018	121900	9654887	1843	1843	1843	1843	0
510	20241018	121800	9654887	1843	1843	1843	1843	0
511	20241018	121700	9654887	1843	1843	1843	1843	0
512	20241018	121600	9654887	1843	1843	1843	1843	0
513	20241018	121500	9654887	1843	1843	1843	1843	0
514	20241018	121400	9654887	1843	1843	1843	1843	0
515	20241018	121300	9654887	1843	1843	1843	1843	1
516	20241018	121200	9653044	1843	1843	1843	1843	0
517	20241018	121100	9653044	1843	1840	1844	1840	12
518	20241018	121000	9630939	1842	1842	1842	1842	1
519	20241018	120900	9629097	1844	1842	1844	1842	17
520	20241018	120800	9597781	1842	1842	1842	1842	1
521	20241018	120700	9595939	1844	1844	1844	1844	0
522	20241018	120600	9595939	1844	1844	1844	1844	0
523	20241018	120500	9595939	1844	1844	1844	1844	0
524	20241018	120400	9595939	1844	1844	1844	1844	0
525	20241018	120300	9595939	1844	1844	1844	1844	0
526	20241018	120200	9595939	1844	1844	1844	1844	0
527	20241018	120100	9595939	1844	1844	1844	1844	0
528	20241018	120000	9595939	1844	1844	1844	1842	5
529	20241018	115900	9586722	1844	1844	1844	1844	2
530	20241018	115800	9583034	1842	1842	1842	1842	0
531	20241018	115700	9583034	1842	1842	1842	1842	0
532	20241018	115600	9583034	1842	1842	1842	1842	1
533	20241018	115500	9581192	1844	1844	1844	1844	0
534	20241018	115400	9581192	1844	1844	1844	1844	0
535	20241018	115300	9581192	1844	1844	1844	1844	1
536	20241018	115200	9579348	1845	1843	1845	1843	26
537	20241018	115100	9531428	1843	1843	1843	1843	0
538	20241018	115000	9531428	1843	1843	1843	1843	1
539	20241018	114900	9529585	1845	1843	1845	1843	21
540	20241018	114800	9490880	1844	1843	1844	1843	16
541	20241018	114700	9461391	1843	1843	1843	1843	0
542	20241018	114600	9461391	1843	1843	1843	1843	1
543	20241018	114500	9459548	1844	1842	1844	1842	17
544	20241018	114400	9428232	1842	1842	1844	1842	23
545	20241018	114300	9385858	1842	1842	1842	1842	0
546	20241018	114200	9385858	1842	1842	1842	1842	1
547	20241018	114100	9384016	1829	1829	1829	1829	0
548	20241018	114000	9384016	1829	1829	1829	1829	0
549	20241018	113900	9384016	1829	1829	1829	1829	3
550	20241018	113800	9378529	1843	1843	1843	1843	0
551	20241018	113700	9378529	1843	1843	1843	1843	0
552	20241018	113600	9378529	1843	1843	1843	1843	1
553	20241018	113500	9376686	1844	1843	1844	1843	18
554	20241018	113400	9343504	1843	1843	1843	1843	1
555	20241018	113300	9341661	1844	1839	1844	1839	73
556	20241018	113200	9207391	1839	1828	1839	1828	7
557	20241018	113100	9194573	1839	1839	1839	1839	0
558	20241018	113000	9194573	1839	1828	1839	1828	3
559	20241018	112900	9189067	1838	1838	1838	1838	2
560	20241018	112800	9185391	1840	1840	1840	1840	0
561	20241018	112700	9185391	1840	1840	1840	1840	10
562	20241018	112600	9166991	1841	1829	1841	1829	8
563	20241018	112500	9152335	1845	1842	1845	1842	56
564	20241018	112400	9049172	1843	1843	1843	1843	0
565	20241018	112300	9049172	1843	1843	1843	1843	0
566	20241018	112200	9049172	1843	1832	1843	1828	1001
567	20241018	112100	7218025	1831	1836	1836	1831	1000
568	20241018	112000	5385626	1845	1845	1845	1845	0
569	20241018	111900	5385626	1845	1845	1845	1845	0
570	20241018	111800	5385626	1845	1845	1845	1845	0
571	20241018	111700	5385626	1845	1845	1845	1845	0
572	20241018	111600	5385626	1845	1845	1845	1845	0
573	20241018	111500	5385626	1845	1845	1845	1845	1
574	20241018	111400	5383781	1844	1844	1844	1844	83
575	20241018	111300	5230729	1844	1844	1844	1844	0
576	20241018	111200	5230729	1844	1844	1844	1844	0
577	20241018	111100	5230729	1844	1844	1844	1844	0
578	20241018	111000	5230729	1844	1844	1844	1844	2
579	20241018	110900	5227041	1836	1836	1836	1836	0
580	20241018	110800	5227041	1836	1836	1836	1836	7
581	20241018	110700	5214189	1845	1845	1845	1845	0
582	20241018	110600	5214189	1845	1845	1845	1845	3
583	20241018	110500	5208654	1846	1846	1846	1846	0
584	20241018	110400	5208654	1846	1846	1846	1846	0
585	20241018	110300	5208654	1846	1846	1846	1846	0
586	20241018	110200	5208654	1846	1846	1846	1846	0
587	20241018	110100	5208654	1846	1846	1846	1846	0
588	20241018	110000	5208654	1846	1846	1846	1846	0
589	20241018	105900	5208654	1846	1846	1846	1846	0
590	20241018	105800	5208654	1846	1846	1846	1846	0
591	20241018	105700	5208654	1846	1846	1846	1846	0
592	20241018	105600	5208654	1846	1846	1846	1846	0
593	20241018	105500	5208654	1846	1846	1846	1846	0
594	20241018	105400	5208654	1846	1846	1846	1846	0
595	20241018	105300	5208654	1846	1846	1846	1846	2
596	20241018	105200	5204962	1836	1836	1836	1836	0
597	20241018	105100	5204962	1836	1836	1836	1836	8
598	20241018	105000	5190274	1846	1846	1846	1846	0
599	20241018	104900	5190274	1846	1846	1846	1846	0
600	20241018	104800	5190274	1846	1846	1846	1846	0
601	20241018	104700	5190274	1846	1836	1846	1836	3
602	20241018	104600	5184746	1850	1850	1850	1850	0
603	20241018	104500	5184746	1850	1850	1850	1850	0
604	20241018	104400	5184746	1850	1850	1850	1850	0
605	20241018	104300	5184746	1850	1850	1850	1850	0
606	20241018	104200	5184746	1850	1850	1850	1850	0
607	20241018	104100	5184746	1850	1850	1850	1850	0
608	20241018	104000	5184746	1850	1850	1850	1850	0
609	20241018	103900	5184746	1850	1850	1850	1850	3
610	20241018	103800	5179196	1850	1850	1850	1850	2
611	20241018	103700	5175496	1850	1850	1850	1850	0
612	20241018	103600	5175496	1850	1850	1850	1850	0
613	20241018	103500	5175496	1850	1850	1850	1850	0
614	20241018	103400	5175496	1850	1850	1850	1850	5
615	20241018	103300	5166246	1851	1851	1851	1851	0
616	20241018	103200	5166246	1851	1851	1851	1851	0
617	20241018	103100	5166246	1851	1851	1851	1851	0
618	20241018	103000	5166246	1851	1851	1851	1851	0
619	20241018	102900	5166246	1851	1851	1851	1851	2
620	20241018	102800	5162544	1847	1847	1847	1847	0
621	20241018	102700	5162544	1847	1847	1847	1847	0
622	20241018	102600	5162544	1847	1847	1847	1847	0
623	20241018	102500	5162544	1847	1847	1847	1847	0
624	20241018	102400	5162544	1847	1847	1847	1847	0
625	20241018	102300	5162544	1847	1847	1847	1847	0
626	20241018	102200	5162544	1847	1847	1847	1847	0
627	20241018	102100	5162544	1847	1847	1847	1847	0
628	20241018	102000	5162544	1847	1847	1847	1847	0
629	20241018	101900	5162544	1847	1847	1847	1847	8
630	20241018	101800	5147768	1847	1847	1847	1847	0
631	20241018	101700	5147768	1847	1847	1847	1847	0
632	20241018	101600	5147768	1847	1840	1848	1840	11
633	20241018	101500	5127505	1848	1848	1848	1848	2
634	20241018	101400	5123809	1848	1850	1850	1848	3
635	20241018	101300	5118261	1840	1840	1840	1840	10
636	20241018	101200	5099861	1850	1850	1850	1850	1
637	20241018	101100	5098011	1852	1852	1852	1852	0
638	20241018	101000	5098011	1852	1852	1852	1852	0
639	20241018	100900	5098011	1852	1852	1852	1852	0
640	20241018	100800	5098011	1852	1852	1852	1852	0
641	20241018	100700	5098011	1852	1852	1852	1852	0
642	20241018	100600	5098011	1852	1852	1852	1852	0
643	20241018	100500	5098011	1852	1852	1852	1852	0
644	20241018	100400	5098011	1852	1852	1852	1852	0
645	20241018	100300	5098011	1852	1852	1852	1852	0
646	20241018	100200	5098011	1852	1852	1852	1852	0
647	20241018	100100	5098011	1852	1852	1852	1852	0
648	20241018	100000	5098011	1852	1852	1852	1852	0
649	20241018	095900	5098011	1852	1852	1852	1852	0
650	20241018	095800	5098011	1852	1852	1852	1852	0
651	20241018	095700	5098011	1852	1852	1852	1852	0
652	20241018	095600	5098011	1852	1852	1852	1852	0
653	20241018	095500	5098011	1852	1852	1852	1852	0
654	20241018	095400	5098011	1852	1852	1852	1852	0
655	20241018	095300	5098011	1852	1852	1852	1852	0
656	20241018	095200	5098011	1852	1852	1852	1852	0
657	20241018	095100	5098011	1852	1852	1852	1852	0
658	20241018	095000	5098011	1852	1833	1852	1833	6
659	20241018	094900	5086919	1851	1851	1851	1851	0
660	20241018	094800	5086919	1851	1851	1851	1851	5
661	20241018	094700	5077664	1852	1852	1852	1852	0
662	20241018	094600	5077664	1852	1852	1852	1852	0
663	20241018	094500	5077664	1852	1852	1852	1852	0
664	20241018	094400	5077664	1852	1852	1852	1852	0
665	20241018	094300	5077664	1852	1852	1852	1852	10
666	20241018	094200	5059144	1852	1852	1852	1852	67
667	20241018	094100	4935060	1852	1852	1852	1852	10
668	20241018	094000	4916540	1853	1853	1853	1853	0
669	20241018	093900	4916540	1853	1853	1853	1853	0
670	20241018	093800	4916540	1853	1853	1853	1853	0
671	20241018	093700	4916540	1853	1853	1853	1853	0
672	20241018	093600	4916540	1853	1853	1853	1853	0
673	20241018	093500	4916540	1853	1853	1853	1853	0
674	20241018	093400	4916540	1853	1853	1853	1853	0
675	20241018	093300	4916540	1853	1851	1853	1851	3
676	20241018	093200	4910983	1851	1850	1851	1850	541
677	20241018	093100	3910132	1851	1851	1851	1851	5
678	20241018	093000	3900877	1853	1853	1853	1853	0
679	20241018	092900	3900877	1853	1853	1853	1853	0
680	20241018	092800	3900877	1853	1853	1853	1853	0
681	20241018	092700	3900877	1853	1850	1853	1850	86
682	20241018	092600	3741712	1851	1851	1851	1851	1
683	20241018	092500	3739861	1828	1839	1839	1828	570
684	20241018	092400	2695384	1853	1849	1853	1849	52
685	20241018	092300	2599228	1850	1850	1850	1850	0
686	20241018	092200	2599228	1850	1850	1850	1850	0
687	20241018	092100	2599228	1850	1849	1850	1849	61
688	20241018	092000	2486438	1839	1844	1852	1839	130
689	20241018	091900	2247025	1853	1852	1853	1852	10
690	20241018	091800	2228503	1853	1853	1853	1853	0
691	20241018	091700	2228503	1853	1853	1853	1853	0
692	20241018	091600	2228503	1853	1853	1853	1853	0
693	20241018	091500	2228503	1853	1853	1853	1853	0
694	20241018	091400	2228503	1853	1853	1853	1853	0
695	20241018	091300	2228503	1853	1853	1853	1853	0
696	20241018	091200	2228503	1853	1853	1853	1853	2
697	20241018	091100	2224797	1847	1846	1847	1846	859
698	20241018	091000	638345	1847	1847	1847	1847	1
699	20241018	090900	636498	1847	1845	1847	1844	241
700	20241018	090800	191928	1847	1847	1847	1847	0
701	20241018	090700	191928	1847	1847	1847	1847	0
702	20241018	090600	191928	1847	1847	1847	1847	0
703	20241018	090500	191928	1847	1847	1847	1847	3
704	20241018	090400	186387	1846	1846	1846	1846	1
705	20241018	090300	184541	1847	1847	1847	1847	0
706	20241018	090200	184541	1847	1847	1847	1847	0
707	20241018	090100	184541	1847	1847	1847	1847	17
708	20241018	090000	153142	1847	1845	1847	1844	83