KissMeData/214270/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	204400	214266645	1848	1848	1848	1848	116
3	20241014	204300	214266645	1848	1848	1848	1848	0
4	20241014	204200	214266645	1848	1848	1848	1848	0
5	20241014	204100	214266645	1848	1848	1848	1848	0
6	20241014	204000	214266645	1848	1848	1848	1848	0
7	20241014	203900	214266645	1848	1848	1848	1848	0
8	20241014	203800	214266645	1848	1848	1848	1848	0
9	20241014	203700	214266645	1848	1848	1848	1848	0
10	20241014	203600	214266645	1848	1848	1848	1848	0
11	20241014	203500	214266645	1848	1848	1848	1848	0
12	20241014	203400	214266645	1848	1848	1848	1848	0
13	20241014	203300	214266645	1848	1848	1848	1848	0
14	20241014	203200	214266645	1848	1848	1848	1848	0
15	20241014	203100	214266645	1848	1848	1848	1848	0
16	20241014	203000	214266645	1848	1848	1848	1848	0
17	20241014	202900	214266645	1848	1848	1848	1848	0
18	20241014	202800	214266645	1848	1848	1848	1848	0
19	20241014	202700	214266645	1848	1848	1848	1848	0
20	20241014	202600	214266645	1848	1848	1848	1848	0
21	20241014	202500	214266645	1848	1848	1848	1848	0
22	20241014	202400	214266645	1848	1848	1848	1848	0
23	20241014	202300	214266645	1848	1848	1848	1848	0
24	20241014	202200	214266645	1848	1848	1848	1848	0
25	20241014	202100	214266645	1848	1848	1848	1848	0
26	20241014	202000	214266645	1848	1848	1848	1848	0
27	20241014	201900	214266645	1848	1848	1848	1848	0
28	20241014	201800	214266645	1848	1848	1848	1848	0
29	20241014	201700	214266645	1848	1848	1848	1848	0
30	20241014	201600	214266645	1848	1848	1848	1848	0
31	20241014	201500	214266645	1848	1848	1848	1848	0
32	20241014	201400	214266645	1848	1848	1848	1848	116
33	20241014	201300	214266645	1848	1848	1848	1848	0
34	20241014	201200	214266645	1848	1848	1848	1848	0
35	20241014	201100	214266645	1848	1848	1848	1848	0
36	20241014	201000	214266645	1848	1848	1848	1848	0
37	20241014	200900	214266645	1848	1848	1848	1848	0
38	20241014	200800	214266645	1848	1848	1848	1848	0
39	20241014	200700	214266645	1848	1848	1848	1848	0
40	20241014	200600	214266645	1848	1848	1848	1848	0
41	20241014	200500	214266645	1848	1848	1848	1848	0
42	20241014	200400	214266645	1848	1848	1848	1848	0
43	20241014	200300	214266645	1848	1848	1848	1848	0
44	20241014	200200	214266645	1848	1848	1848	1848	0
45	20241014	200100	214266645	1848	1848	1848	1848	0
46	20241014	200000	214266645	1848	1848	1848	1848	0
47	20241014	195900	214266645	1848	1848	1848	1848	0
48	20241014	195800	214266645	1848	1848	1848	1848	0
49	20241014	195700	214266645	1848	1848	1848	1848	0
50	20241014	195600	214266645	1848	1848	1848	1848	0
51	20241014	195500	214266645	1848	1848	1848	1848	0
52	20241014	195400	214266645	1848	1848	1848	1848	0
53	20241014	195300	214266645	1848	1848	1848	1848	0
54	20241014	195200	214266645	1848	1848	1848	1848	0
55	20241014	195100	214266645	1848	1848	1848	1848	0
56	20241014	195000	214266645	1848	1848	1848	1848	0
57	20241014	194900	214266645	1848	1848	1848	1848	0
58	20241014	194800	214266645	1848	1848	1848	1848	0
59	20241014	194700	214266645	1848	1848	1848	1848	0
60	20241014	194600	214266645	1848	1848	1848	1848	0
61	20241014	194500	214266645	1848	1848	1848	1848	0
62	20241014	194400	214266645	1848	1848	1848	1848	116
63	20241014	194300	214266645	1848	1848	1848	1848	0
64	20241014	194200	214266645	1848	1848	1848	1848	0
65	20241014	194100	214266645	1848	1848	1848	1848	0
66	20241014	194000	214266645	1848	1848	1848	1848	0
67	20241014	193900	214266645	1848	1848	1848	1848	0
68	20241014	193800	214266645	1848	1848	1848	1848	0
69	20241014	193700	214266645	1848	1848	1848	1848	0
70	20241014	193600	214266645	1848	1848	1848	1848	0
71	20241014	193500	214266645	1848	1848	1848	1848	0
72	20241014	193400	214266645	1848	1848	1848	1848	0
73	20241014	193300	214266645	1848	1848	1848	1848	0
74	20241014	193200	214266645	1848	1848	1848	1848	0
75	20241014	193100	214266645	1848	1848	1848	1848	0
76	20241014	193000	214266645	1848	1848	1848	1848	0
77	20241014	192900	214266645	1848	1848	1848	1848	0
78	20241014	192800	214266645	1848	1848	1848	1848	0
79	20241014	192700	214266645	1848	1848	1848	1848	0
80	20241014	192600	214266645	1848	1848	1848	1848	0
81	20241014	192500	214266645	1848	1848	1848	1848	0
82	20241014	192400	214266645	1848	1848	1848	1848	0
83	20241014	192300	214266645	1848	1848	1848	1848	0
84	20241014	192200	214266645	1848	1848	1848	1848	0
85	20241014	192100	214266645	1848	1848	1848	1848	0
86	20241014	192000	214266645	1848	1848	1848	1848	0
87	20241014	191900	214266645	1848	1848	1848	1848	0
88	20241014	191800	214266645	1848	1848	1848	1848	0
89	20241014	191700	214266645	1848	1848	1848	1848	0
90	20241014	191600	214266645	1848	1848	1848	1848	0
91	20241014	191500	214266645	1848	1848	1848	1848	0
92	20241014	191400	214266645	1848	1848	1848	1848	116
93	20241014	191300	214266645	1848	1848	1848	1848	0
94	20241014	191200	214266645	1848	1848	1848	1848	0
95	20241014	191100	214266645	1848	1848	1848	1848	0
96	20241014	191000	214266645	1848	1848	1848	1848	0
97	20241014	190900	214266645	1848	1848	1848	1848	0
98	20241014	190800	214266645	1848	1848	1848	1848	0
99	20241014	190700	214266645	1848	1848	1848	1848	0
100	20241014	190600	214266645	1848	1848	1848	1848	0
101	20241014	190500	214266645	1848	1848	1848	1848	0
102	20241014	190400	214266645	1848	1848	1848	1848	0
103	20241014	190300	214266645	1848	1848	1848	1848	0
104	20241014	190200	214266645	1848	1848	1848	1848	0
105	20241014	190100	214266645	1848	1848	1848	1848	0
106	20241014	190000	214266645	1848	1848	1848	1848	0
107	20241014	185900	214266645	1848	1848	1848	1848	0
108	20241014	185800	214266645	1848	1848	1848	1848	0
109	20241014	185700	214266645	1848	1848	1848	1848	0
110	20241014	185600	214266645	1848	1848	1848	1848	0
111	20241014	185500	214266645	1848	1848	1848	1848	0
112	20241014	185400	214266645	1848	1848	1848	1848	0
113	20241014	185300	214266645	1848	1848	1848	1848	0
114	20241014	185200	214266645	1848	1848	1848	1848	0
115	20241014	185100	214266645	1848	1848	1848	1848	0
116	20241014	185000	214266645	1848	1848	1848	1848	0
117	20241014	184900	214266645	1848	1848	1848	1848	0
118	20241014	184800	214266645	1848	1848	1848	1848	0
119	20241014	184700	214266645	1848	1848	1848	1848	0
120	20241014	184600	214266645	1848	1848	1848	1848	0
121	20241014	184500	214266645	1848	1848	1848	1848	0
122	20241014	184400	214266645	1848	1848	1848	1848	116
123	20241014	184300	214266645	1848	1848	1848	1848	0
124	20241014	184200	214266645	1848	1848	1848	1848	0
125	20241014	184100	214266645	1848	1848	1848	1848	0
126	20241014	184000	214266645	1848	1848	1848	1848	0
127	20241014	183900	214266645	1848	1848	1848	1848	0
128	20241014	183800	214266645	1848	1848	1848	1848	0
129	20241014	183700	214266645	1848	1848	1848	1848	0
130	20241014	183600	214266645	1848	1848	1848	1848	0
131	20241014	183500	214266645	1848	1848	1848	1848	0
132	20241014	183400	214266645	1848	1848	1848	1848	0
133	20241014	183300	214266645	1848	1848	1848	1848	0
134	20241014	183200	214266645	1848	1848	1848	1848	0
135	20241014	183100	214266645	1848	1848	1848	1848	0
136	20241014	183000	214266645	1848	1848	1848	1848	0
137	20241014	182900	214266645	1848	1848	1848	1848	0
138	20241014	182800	214266645	1848	1848	1848	1848	0
139	20241014	182700	214266645	1848	1848	1848	1848	0
140	20241014	182600	214266645	1848	1848	1848	1848	0
141	20241014	182500	214266645	1848	1848	1848	1848	0
142	20241014	182400	214266645	1848	1848	1848	1848	0
143	20241014	182300	214266645	1848	1848	1848	1848	0
144	20241014	182200	214266645	1848	1848	1848	1848	0
145	20241014	182100	214266645	1848	1848	1848	1848	0
146	20241014	182000	214266645	1848	1848	1848	1848	0
147	20241014	181900	214266645	1848	1848	1848	1848	0
148	20241014	181800	214266645	1848	1848	1848	1848	0
149	20241014	181700	214266645	1848	1848	1848	1848	0
150	20241014	181600	214266645	1848	1848	1848	1848	0
151	20241014	181500	214266645	1848	1848	1848	1848	0
152	20241014	181400	214266645	1848	1848	1848	1848	116
153	20241014	181300	214266645	1848	1848	1848	1848	0
154	20241014	181200	214266645	1848	1848	1848	1848	0
155	20241014	181100	214266645	1848	1848	1848	1848	0
156	20241014	181000	214266645	1848	1848	1848	1848	0
157	20241014	180900	214266645	1848	1848	1848	1848	0
158	20241014	180800	214266645	1848	1848	1848	1848	0
159	20241014	180700	214266645	1848	1848	1848	1848	0
160	20241014	180600	214266645	1848	1848	1848	1848	0
161	20241014	180500	214266645	1848	1848	1848	1848	0
162	20241014	180400	214266645	1848	1848	1848	1848	0
163	20241014	180300	214266645	1848	1848	1848	1848	0
164	20241014	180200	214266645	1848	1848	1848	1848	0
165	20241014	180100	214266645	1848	1848	1848	1848	0
166	20241014	180000	214266645	1848	1848	1848	1848	0
167	20241014	175900	214266645	1848	1848	1848	1848	0
168	20241014	175800	214266645	1848	1848	1848	1848	0
169	20241014	175700	214266645	1848	1848	1848	1848	0
170	20241014	175600	214266645	1848	1848	1848	1848	0
171	20241014	175500	214266645	1848	1848	1848	1848	0
172	20241014	175400	214266645	1848	1848	1848	1848	0
173	20241014	175300	214266645	1848	1848	1848	1848	0
174	20241014	175200	214266645	1848	1848	1848	1848	0
175	20241014	175100	214266645	1848	1848	1848	1848	0
176	20241014	175000	214266645	1848	1848	1848	1848	0
177	20241014	174900	214266645	1848	1848	1848	1848	0
178	20241014	174800	214266645	1848	1848	1848	1848	0
179	20241014	174700	214266645	1848	1848	1848	1848	0
180	20241014	174600	214266645	1848	1848	1848	1848	0
181	20241014	174500	214266645	1848	1848	1848	1848	0
182	20241014	174400	214266645	1848	1848	1848	1848	116
183	20241014	174300	214266645	1848	1848	1848	1848	0
184	20241014	174200	214266645	1848	1848	1848	1848	0
185	20241014	174100	214266645	1848	1848	1848	1848	0
186	20241014	174000	214266645	1848	1848	1848	1848	0
187	20241014	173900	214266645	1848	1848	1848	1848	0
188	20241014	173800	214266645	1848	1848	1848	1848	0
189	20241014	173700	214266645	1848	1848	1848	1848	0
190	20241014	173600	214266645	1848	1848	1848	1848	0
191	20241014	173500	214266645	1848	1848	1848	1848	0
192	20241014	173400	214266645	1848	1848	1848	1848	0
193	20241014	173300	214266645	1848	1848	1848	1848	0
194	20241014	173200	214266645	1848	1848	1848	1848	0
195	20241014	173100	214266645	1848	1848	1848	1848	0
196	20241014	173000	214266645	1848	1848	1848	1848	0
197	20241014	172900	214266645	1848	1848	1848	1848	0
198	20241014	172800	214266645	1848	1848	1848	1848	0
199	20241014	172700	214266645	1848	1848	1848	1848	0
200	20241014	172600	214266645	1848	1848	1848	1848	0
201	20241014	172500	214266645	1848	1848	1848	1848	0
202	20241014	172400	214266645	1848	1848	1848	1848	0
203	20241014	172300	214266645	1848	1848	1848	1848	0
204	20241014	172200	214266645	1848	1848	1848	1848	0
205	20241014	172100	214266645	1848	1848	1848	1848	0
206	20241014	172000	214266645	1848	1848	1848	1848	0
207	20241014	171900	214266645	1848	1848	1848	1848	0
208	20241014	171800	214266645	1848	1848	1848	1848	0
209	20241014	171700	214266645	1848	1848	1848	1848	0
210	20241014	171600	214266645	1848	1848	1848	1848	0
211	20241014	171500	214266645	1848	1848	1848	1848	0
212	20241014	171400	214266645	1848	1848	1848	1848	116
213	20241014	171300	214266645	1848	1848	1848	1848	0
214	20241014	171200	214266645	1848	1848	1848	1848	0
215	20241014	171100	214266645	1848	1848	1848	1848	0
216	20241014	171000	214266645	1848	1848	1848	1848	0
217	20241014	170900	214266645	1848	1848	1848	1848	0
218	20241014	170800	214266645	1848	1848	1848	1848	0
219	20241014	170700	214266645	1848	1848	1848	1848	0
220	20241014	170600	214266645	1848	1848	1848	1848	0
221	20241014	170500	214266645	1848	1848	1848	1848	0
222	20241014	170400	214266645	1848	1848	1848	1848	0
223	20241014	170300	214266645	1848	1848	1848	1848	0
224	20241014	170200	214266645	1848	1848	1848	1848	0
225	20241014	170100	214266645	1848	1848	1848	1848	0
226	20241014	170000	214266645	1848	1848	1848	1848	0
227	20241014	165900	214266645	1848	1848	1848	1848	0
228	20241014	165800	214266645	1848	1848	1848	1848	0
229	20241014	165700	214266645	1848	1848	1848	1848	0
230	20241014	165600	214266645	1848	1848	1848	1848	0
231	20241014	165500	214266645	1848	1848	1848	1848	0
232	20241014	165400	214266645	1848	1848	1848	1848	0
233	20241014	165300	214266645	1848	1848	1848	1848	0
234	20241014	165200	214266645	1848	1848	1848	1848	0
235	20241014	165100	214266645	1848	1848	1848	1848	0
236	20241014	165000	214266645	1848	1848	1848	1848	0
237	20241014	164900	214266645	1848	1848	1848	1848	0
238	20241014	164800	214266645	1848	1848	1848	1848	0
239	20241014	164700	214266645	1848	1848	1848	1848	0
240	20241014	164600	214266645	1848	1848	1848	1848	0
241	20241014	164500	214266645	1848	1848	1848	1848	0
242	20241014	164400	214266645	1848	1848	1848	1848	116
243	20241014	164300	214266645	1848	1848	1848	1848	0
244	20241014	164200	214266645	1848	1848	1848	1848	0
245	20241014	164100	214266645	1848	1848	1848	1848	0
246	20241014	164000	214266645	1848	1848	1848	1848	0
247	20241014	163900	214266645	1848	1848	1848	1848	0
248	20241014	163800	214266645	1848	1848	1848	1848	0
249	20241014	163700	214266645	1848	1848	1848	1848	0
250	20241014	163600	214266645	1848	1848	1848	1848	0
251	20241014	163500	214266645	1848	1848	1848	1848	0
252	20241014	163400	214266645	1848	1848	1848	1848	0
253	20241014	163300	214266645	1848	1848	1848	1848	0
254	20241014	163200	214266645	1848	1848	1848	1848	0
255	20241014	163100	214266645	1848	1848	1848	1848	0
256	20241014	163000	214266645	1848	1848	1848	1848	0
257	20241014	162900	214266645	1848	1848	1848	1848	0
258	20241014	162800	214266645	1848	1848	1848	1848	0
259	20241014	162700	214266645	1848	1848	1848	1848	0
260	20241014	162600	214266645	1848	1848	1848	1848	0
261	20241014	162500	214266645	1848	1848	1848	1848	0
262	20241014	162400	214266645	1848	1848	1848	1848	0
263	20241014	162300	214266645	1848	1848	1848	1848	0
264	20241014	162200	214266645	1848	1848	1848	1848	0
265	20241014	162100	214266645	1848	1848	1848	1848	0
266	20241014	162000	214266645	1848	1848	1848	1848	0
267	20241014	161900	214266645	1848	1848	1848	1848	0
268	20241014	161800	214266645	1848	1848	1848	1848	0
269	20241014	161700	214266645	1848	1848	1848	1848	0
270	20241014	161600	214266645	1848	1848	1848	1848	0
271	20241014	161500	214266645	1848	1848	1848	1848	0
272	20241014	161400	214266645	1848	1848	1848	1848	116
273	20241014	161300	214266645	1848	1848	1848	1848	0
274	20241014	161200	214266645	1848	1848	1848	1848	0
275	20241014	161100	214266645	1848	1848	1848	1848	0
276	20241014	161000	214266645	1848	1848	1848	1848	0
277	20241014	160900	214266645	1848	1848	1848	1848	0
278	20241014	160800	214266645	1848	1848	1848	1848	0
279	20241014	160700	214266645	1848	1848	1848	1848	0
280	20241014	160600	214266645	1848	1848	1848	1848	0
281	20241014	160500	214266645	1848	1848	1848	1848	0
282	20241014	160400	214266645	1848	1848	1848	1848	0
283	20241014	160300	214266645	1848	1848	1848	1848	0
284	20241014	160200	214266645	1848	1848	1848	1848	0
285	20241014	160100	214266645	1848	1848	1848	1848	0
286	20241014	160000	214266645	1848	1848	1848	1848	0
287	20241014	155900	214266645	1848	1848	1848	1848	0
288	20241014	155800	214266645	1848	1848	1848	1848	0
289	20241014	155700	214266645	1848	1848	1848	1848	0
290	20241014	155600	214266645	1848	1848	1848	1848	0
291	20241014	155500	214266645	1848	1848	1848	1848	0
292	20241014	155400	214266645	1848	1848	1848	1848	0
293	20241014	155300	214266645	1848	1848	1848	1848	0
294	20241014	155200	214266645	1848	1848	1848	1848	0
295	20241014	155100	214266645	1848	1848	1848	1848	0
296	20241014	155000	214266645	1848	1848	1848	1848	0
297	20241014	154900	214266645	1848	1848	1848	1848	0
298	20241014	154800	214266645	1848	1848	1848	1848	0
299	20241014	154700	214266645	1848	1848	1848	1848	0
300	20241014	154600	214266645	1848	1848	1848	1848	0
301	20241014	154500	214266645	1848	1848	1848	1848	0
302	20241014	154400	214266645	1848	1848	1848	1848	116
303	20241014	154300	214266645	1848	1848	1848	1848	0
304	20241014	154200	214266645	1848	1848	1848	1848	0
305	20241014	154100	214266645	1848	1848	1848	1848	0
306	20241014	154000	214266645	1848	1848	1848	1848	0
307	20241014	153900	214266645	1848	1848	1848	1848	0
308	20241014	153800	214266645	1848	1848	1848	1848	0
309	20241014	153700	214266645	1848	1848	1848	1848	0
310	20241014	153600	214266645	1848	1848	1848	1848	0
311	20241014	153500	214266645	1848	1848	1848	1848	0
312	20241014	153400	214266645	1848	1848	1848	1848	0
313	20241014	153300	214266645	1848	1848	1848	1848	0
314	20241014	153200	214266645	1848	1848	1848	1848	0
315	20241014	153100	214266645	1848	1848	1848	1848	0
316	20241014	153000	214266645	1848	1848	1848	1848	116
317	20241014	152900	214052277	1856	1856	1856	1856	0
318	20241014	152800	214052277	1856	1856	1856	1856	0
319	20241014	152700	214052277	1856	1856	1856	1856	0
320	20241014	152600	214052277	1856	1856	1856	1856	0
321	20241014	152500	214052277	1856	1856	1856	1856	0
322	20241014	152400	214052277	1856	1856	1856	1856	0
323	20241014	152300	214052277	1856	1856	1856	1856	0
324	20241014	152200	214052277	1856	1856	1856	1856	0
325	20241014	152100	214052277	1856	1856	1856	1856	0
326	20241014	152000	214052277	1856	1856	1856	1856	0
327	20241014	151900	214052277	1856	1856	1856	1856	0
328	20241014	151800	214052277	1856	1856	1856	1856	0
329	20241014	151700	214052277	1856	1856	1856	1856	0
330	20241014	151600	214052277	1856	1856	1856	1856	0
331	20241014	151500	214052277	1856	1856	1856	1856	0
332	20241014	151400	214052277	1856	1856	1856	1856	0
333	20241014	151300	214052277	1856	1856	1856	1856	0
334	20241014	151200	214052277	1856	1856	1856	1856	0
335	20241014	151100	214052277	1856	1856	1856	1856	0
336	20241014	151000	214052277	1856	1853	1856	1853	3953
337	20241014	150900	206723978	1851	1850	1851	1850	50
338	20241014	150800	206631432	1850	1847	1850	1847	402
339	20241014	150700	205888625	1847	1847	1847	1847	1
340	20241014	150600	205886778	1843	1843	1843	1843	10
341	20241014	150500	205868348	1843	1843	1843	1843	0
342	20241014	150400	205868348	1843	1843	1843	1843	86
343	20241014	150300	205709850	1848	1848	1848	1848	0
344	20241014	150200	205709850	1848	1843	1848	1843	507
345	20241014	150100	204775414	1848	1848	1848	1848	0
346	20241014	150000	204775414	1848	1848	1848	1848	1
347	20241014	145900	204773566	1850	1850	1850	1850	0
348	20241014	145800	204773566	1850	1850	1850	1850	0
349	20241014	145700	204773566	1850	1848	1850	1848	303
350	20241014	145600	204213293	1849	1843	1849	1842	22
351	20241014	145500	204172741	1850	1850	1850	1850	0
352	20241014	145400	204172741	1850	1850	1850	1850	0
353	20241014	145300	204172741	1850	1850	1850	1850	0
354	20241014	145200	204172741	1850	1850	1850	1850	0
355	20241014	145100	204172741	1850	1850	1850	1850	1
356	20241014	145000	204170891	1850	1850	1850	1850	24
357	20241014	144900	204126491	1850	1851	1851	1850	2
358	20241014	144800	204122790	1853	1853	1853	1853	1
359	20241014	144700	204120937	1852	1852	1852	1852	0
360	20241014	144600	204120937	1852	1852	1852	1852	0
361	20241014	144500	204120937	1852	1852	1852	1852	0
362	20241014	144400	204120937	1852	1852	1852	1852	0
363	20241014	144300	204120937	1852	1852	1852	1852	0
364	20241014	144200	204120937	1852	1852	1852	1852	0
365	20241014	144100	204120937	1852	1852	1852	1852	0
366	20241014	144000	204120937	1852	1854	1854	1852	3
367	20241014	143900	204115379	1854	1854	1854	1854	0
368	20241014	143800	204115379	1854	1854	1854	1854	0
369	20241014	143700	204115379	1854	1854	1854	1854	0
370	20241014	143600	204115379	1854	1854	1854	1854	1
371	20241014	143500	204113525	1852	1852	1852	1852	0
372	20241014	143400	204113525	1852	1852	1852	1852	2
373	20241014	143300	204109821	1855	1855	1855	1855	0
374	20241014	143200	204109821	1855	1855	1855	1855	82
375	20241014	143100	203957711	1855	1855	1855	1855	0
376	20241014	143000	203957711	1855	1855	1855	1855	14
377	20241014	142900	203931741	1855	1855	1855	1855	27
378	20241014	142800	203881656	1855	1855	1855	1855	0
379	20241014	142700	203881656	1855	1855	1855	1855	0
380	20241014	142600	203881656	1855	1855	1855	1855	1
381	20241014	142500	203879801	1856	1856	1856	1856	0
382	20241014	142400	203879801	1856	1856	1856	1856	0
383	20241014	142300	203879801	1856	1856	1856	1856	0
384	20241014	142200	203879801	1856	1856	1856	1856	0
385	20241014	142100	203879801	1856	1856	1856	1856	0
386	20241014	142000	203879801	1856	1856	1856	1856	10
387	20241014	141900	203861241	1857	1857	1857	1857	0
388	20241014	141800	203861241	1857	1857	1857	1857	0
389	20241014	141700	203861241	1857	1857	1857	1857	1
390	20241014	141600	203859384	1840	1845	1845	1840	384
391	20241014	141500	203152091	1858	1858	1858	1858	0
392	20241014	141400	203152091	1858	1858	1858	1858	0
393	20241014	141300	203152091	1858	1858	1858	1858	0
394	20241014	141200	203152091	1858	1858	1858	1858	0
395	20241014	141100	203152091	1858	1858	1858	1858	0
396	20241014	141000	203152091	1858	1858	1858	1858	53
397	20241014	140900	203053617	1858	1858	1858	1858	54
398	20241014	140800	202953285	1858	1858	1858	1858	0
399	20241014	140700	202953285	1858	1858	1858	1858	0
400	20241014	140600	202953285	1858	1858	1858	1858	0
401	20241014	140500	202953285	1858	1858	1858	1858	0
402	20241014	140400	202953285	1858	1858	1858	1858	0
403	20241014	140300	202953285	1858	1858	1858	1858	0
404	20241014	140200	202953285	1858	1858	1858	1858	0
405	20241014	140100	202953285	1858	1858	1858	1858	0
406	20241014	140000	202953285	1858	1858	1858	1858	0
407	20241014	135900	202953285	1858	1858	1858	1858	0
408	20241014	135800	202953285	1858	1858	1858	1858	1
409	20241014	135700	202951427	1842	1842	1842	1842	0
410	20241014	135600	202951427	1842	1842	1842	1842	0
411	20241014	135500	202951427	1842	1842	1842	1842	0
412	20241014	135400	202951427	1842	1842	1842	1842	0
413	20241014	135300	202951427	1842	1842	1842	1842	0
414	20241014	135200	202951427	1842	1842	1842	1842	0
415	20241014	135100	202951427	1842	1842	1842	1842	0
416	20241014	135000	202951427	1842	1843	1843	1842	8000
417	20241014	134900	188214564	1847	1847	1847	1847	1005
418	20241014	134800	186358329	1859	1859	1859	1859	0
419	20241014	134700	186358329	1859	1859	1859	1859	0
420	20241014	134600	186358329	1859	1859	1859	1859	400
421	20241014	134500	185614729	1859	1859	1859	1859	500
422	20241014	134400	184685229	1859	1859	1859	1859	0
423	20241014	134300	184685229	1859	1859	1859	1859	0
424	20241014	134200	184685229	1859	1858	1859	1858	500
425	20241014	134100	183755731	1859	1859	1859	1859	0
426	20241014	134000	183755731	1859	1859	1859	1859	0
427	20241014	133900	183755731	1859	1859	1859	1859	0
428	20241014	133800	183755731	1859	1859	1859	1859	0
429	20241014	133700	183755731	1859	1859	1859	1859	0
430	20241014	133600	183755731	1859	1847	1859	1847	1444
431	20241014	133500	181088651	1853	1853	1853	1853	0
432	20241014	133400	181088651	1853	1853	1853	1853	0
433	20241014	133300	181088651	1853	1849	1853	1849	6862
434	20241014	133200	168393748	1850	1850	1850	1850	0
435	20241014	133100	168393748	1850	1850	1850	1850	0
436	20241014	133000	168393748	1850	1850	1850	1850	0
437	20241014	132900	168393748	1850	1850	1850	1850	0
438	20241014	132800	168393748	1850	1850	1850	1850	0
439	20241014	132700	168393748	1850	1850	1850	1850	0
440	20241014	132600	168393748	1850	1850	1850	1850	56
441	20241014	132500	168290148	1850	1850	1850	1850	0
442	20241014	132400	168290148	1850	1850	1850	1850	0
443	20241014	132300	168290148	1850	1850	1850	1850	0
444	20241014	132200	168290148	1850	1850	1850	1850	0
445	20241014	132100	168290148	1850	1850	1850	1850	0
446	20241014	132000	168290148	1850	1850	1850	1850	0
447	20241014	131900	168290148	1850	1850	1850	1850	0
448	20241014	131800	168290148	1850	1850	1850	1850	0
449	20241014	131700	168290148	1850	1850	1850	1850	0
450	20241014	131600	168290148	1850	1850	1850	1850	0
451	20241014	131500	168290148	1850	1850	1850	1850	0
452	20241014	131400	168290148	1850	1850	1850	1850	0
453	20241014	131300	168290148	1850	1850	1850	1850	0
454	20241014	131200	168290148	1850	1850	1850	1850	366
455	20241014	131100	167613048	1850	1850	1850	1850	0
456	20241014	131000	167613048	1850	1850	1850	1850	0
457	20241014	130900	167613048	1850	1850	1850	1850	0
458	20241014	130800	167613048	1850	1850	1850	1850	0
459	20241014	130700	167613048	1850	1848	1850	1848	258
460	20241014	130600	167135974	1845	1847	1847	1845	70
461	20241014	130500	167006764	1848	1848	1848	1848	0
462	20241014	130400	167006764	1848	1848	1848	1848	0
463	20241014	130300	167006764	1848	1848	1848	1848	0
464	20241014	130200	167006764	1848	1848	1848	1848	500
465	20241014	130100	166082764	1848	1848	1848	1848	0
466	20241014	130000	166082764	1848	1848	1848	1848	0
467	20241014	125900	166082764	1848	1848	1848	1848	0
468	20241014	125800	166082764	1848	1848	1848	1848	0
469	20241014	125700	166082764	1848	1848	1848	1848	0
470	20241014	125600	166082764	1848	1848	1848	1848	0
471	20241014	125500	166082764	1848	1848	1848	1848	0
472	20241014	125400	166082764	1848	1848	1848	1848	0
473	20241014	125300	166082764	1848	1848	1848	1848	0
474	20241014	125200	166082764	1848	1848	1848	1848	0
475	20241014	125100	166082764	1848	1848	1848	1848	0
476	20241014	125000	166082764	1848	1846	1848	1846	600
477	20241014	124900	164974272	1846	1846	1846	1846	2
478	20241014	124800	164970580	1834	1835	1835	1834	50
479	20241014	124700	164878879	1836	1836	1836	1836	0
480	20241014	124600	164878879	1836	1836	1836	1836	0
481	20241014	124500	164878879	1836	1836	1836	1836	0
482	20241014	124400	164878879	1836	1836	1836	1836	0
483	20241014	124300	164878879	1836	1836	1836	1836	0
484	20241014	124200	164878879	1836	1836	1836	1836	0
485	20241014	124100	164878879	1836	1836	1836	1836	0
486	20241014	124000	164878879	1836	1836	1836	1836	0
487	20241014	123900	164878879	1836	1836	1836	1836	0
488	20241014	123800	164878879	1836	1836	1836	1836	1
489	20241014	123700	164877043	1836	1836	1836	1836	0
490	20241014	123600	164877043	1836	1838	1838	1836	506
491	20241014	123500	163947725	1837	1837	1837	1837	0
492	20241014	123400	163947725	1837	1837	1837	1837	0
493	20241014	123300	163947725	1837	1837	1837	1837	0
494	20241014	123200	163947725	1837	1837	1837	1837	0
495	20241014	123100	163947725	1837	1837	1837	1837	0
496	20241014	123000	163947725	1837	1838	1838	1837	23
497	20241014	122900	163905473	1848	1848	1848	1848	0
498	20241014	122800	163905473	1848	1838	1848	1838	601
499	20241014	122700	162800825	1838	1838	1838	1838	1
500	20241014	122600	162798987	1837	1839	1839	1837	1323
501	20241014	122500	160367527	1838	1838	1838	1838	0
502	20241014	122400	160367527	1838	1838	1838	1838	0
503	20241014	122300	160367527	1838	1838	1838	1838	0
504	20241014	122200	160367527	1838	1838	1838	1838	0
505	20241014	122100	160367527	1838	1839	1839	1838	50
506	20241014	122000	160275626	1848	1848	1848	1848	0
507	20241014	121900	160275626	1848	1848	1848	1848	0
508	20241014	121800	160275626	1848	1848	1848	1848	0
509	20241014	121700	160275626	1848	1848	1848	1848	0
510	20241014	121600	160275626	1848	1848	1848	1848	0
511	20241014	121500	160275626	1848	1848	1848	1848	0
512	20241014	121400	160275626	1848	1848	1848	1848	1
513	20241014	121300	160273778	1848	1848	1848	1848	0
514	20241014	121200	160273778	1848	1848	1848	1848	31
515	20241014	121100	160216490	1848	1848	1848	1848	0
516	20241014	121000	160216490	1848	1839	1848	1839	2
517	20241014	120900	160212803	1848	1848	1848	1848	0
518	20241014	120800	160212803	1848	1848	1848	1848	1000
519	20241014	120700	158364803	1848	1848	1848	1848	0
520	20241014	120600	158364803	1848	1848	1848	1848	0
521	20241014	120500	158364803	1848	1848	1848	1848	0
522	20241014	120400	158364803	1848	1848	1848	1848	0
523	20241014	120300	158364803	1848	1848	1848	1848	8
524	20241014	120200	158350019	1848	1848	1848	1848	2
525	20241014	120100	158346323	1848	1848	1848	1848	0
526	20241014	120000	158346323	1848	1848	1848	1848	1
527	20241014	115900	158344475	1839	1840	1840	1839	721
528	20241014	115800	157018422	1840	1840	1840	1840	0
529	20241014	115700	157018422	1840	1840	1840	1840	0
530	20241014	115600	157018422	1840	1840	1840	1840	0
531	20241014	115500	157018422	1840	1840	1840	1840	0
532	20241014	115400	157018422	1840	1840	1840	1840	0
533	20241014	115300	157018422	1840	1840	1840	1840	0
534	20241014	115200	157018422	1840	1849	1849	1840	5
535	20241014	115100	157009186	1849	1849	1849	1849	0
536	20241014	115000	157009186	1849	1849	1849	1849	0
537	20241014	114900	157009186	1849	1849	1849	1849	1
538	20241014	114800	157007337	1849	1849	1849	1849	0
539	20241014	114700	157007337	1849	1849	1849	1849	0
540	20241014	114600	157007337	1849	1849	1849	1849	0
541	20241014	114500	157007337	1849	1849	1849	1849	0
542	20241014	114400	157007337	1849	1849	1849	1849	0
543	20241014	114300	157007337	1849	1840	1849	1840	1900
544	20241014	114200	153509654	1840	1840	1840	1840	0
545	20241014	114100	153509654	1840	1840	1840	1840	0
546	20241014	114000	153509654	1840	1840	1840	1840	0
547	20241014	113900	153509654	1840	1840	1840	1840	0
548	20241014	113800	153509654	1840	1840	1840	1840	0
549	20241014	113700	153509654	1840	1840	1840	1840	0
550	20241014	113600	153509654	1840	1840	1840	1840	0
551	20241014	113500	153509654	1840	1840	1840	1840	0
552	20241014	113400	153509654	1840	1840	1840	1840	0
553	20241014	113300	153509654	1840	1841	1841	1840	1000
554	20241014	113200	151669653	1840	1840	1840	1840	0
555	20241014	113100	151669653	1840	1840	1840	1840	0
556	20241014	113000	151669653	1840	1841	1841	1840	9
557	20241014	112900	151653092	1840	1842	1842	1840	670
558	20241014	112800	150419752	1842	1842	1842	1842	0
559	20241014	112700	150419752	1842	1842	1842	1842	0
560	20241014	112600	150419752	1842	1842	1842	1842	0
561	20241014	112500	150419752	1842	1842	1842	1842	0
562	20241014	112400	150419752	1842	1842	1842	1842	0
563	20241014	112300	150419752	1842	1843	1843	1842	100
564	20241014	112200	150235551	1843	1843	1843	1843	491
565	20241014	112100	149330638	1844	1844	1844	1844	8
566	20241014	112000	149315886	1850	1850	1850	1850	0
567	20241014	111900	149315886	1850	1850	1850	1850	0
568	20241014	111800	149315886	1850	1850	1850	1850	1
569	20241014	111700	149314036	1850	1850	1850	1850	5
570	20241014	111600	149304786	1850	1850	1850	1850	1
571	20241014	111500	149302936	1851	1851	1851	1851	0
572	20241014	111400	149302936	1851	1851	1851	1851	0
573	20241014	111300	149302936	1851	1851	1851	1851	0
574	20241014	111200	149302936	1851	1851	1851	1851	1
575	20241014	111100	149301085	1851	1851	1851	1851	0
576	20241014	111000	149301085	1851	1851	1851	1851	0
577	20241014	110900	149301085	1851	1851	1851	1851	0
578	20241014	110800	149301085	1851	1851	1851	1851	0
579	20241014	110700	149301085	1851	1851	1851	1851	0
580	20241014	110600	149301085	1851	1843	1851	1843	388
581	20241014	110500	148584924	1843	1843	1843	1843	0
582	20241014	110400	148584924	1843	1843	1843	1843	0
583	20241014	110300	148584924	1843	1849	1849	1843	1000
584	20241014	110200	146741344	1860	1860	1860	1860	0
585	20241014	110100	146741344	1860	1860	1860	1860	0
586	20241014	110000	146741344	1860	1860	1860	1860	0
587	20241014	105900	146741344	1860	1860	1860	1860	0
588	20241014	105800	146741344	1860	1860	1860	1860	2
589	20241014	105700	146737624	1860	1860	1860	1860	0
590	20241014	105600	146737624	1860	1860	1860	1860	2
591	20241014	105500	146733904	1860	1860	1860	1860	0
592	20241014	105400	146733904	1860	1860	1860	1860	0
593	20241014	105300	146733904	1860	1860	1860	1860	0
594	20241014	105200	146733904	1860	1860	1860	1860	0
595	20241014	105100	146733904	1860	1860	1860	1860	0
596	20241014	105000	146733904	1860	1860	1860	1860	27
597	20241014	104900	146683684	1860	1860	1860	1860	0
598	20241014	104800	146683684	1860	1860	1860	1860	0
599	20241014	104700	146683684	1860	1860	1860	1860	1
600	20241014	104600	146681824	1842	1842	1842	1842	0
601	20241014	104500	146681824	1842	1842	1842	1842	0
602	20241014	104400	146681824	1842	1842	1842	1842	0
603	20241014	104300	146681824	1842	1842	1842	1842	0
604	20241014	104200	146681824	1842	1842	1842	1842	0
605	20241014	104100	146681824	1842	1842	1842	1842	0
606	20241014	104000	146681824	1842	1842	1842	1842	0
607	20241014	103900	146681824	1842	1842	1842	1842	0
608	20241014	103800	146681824	1842	1842	1842	1842	0
609	20241014	103700	146681824	1842	1842	1842	1842	0
610	20241014	103600	146681824	1842	1843	1843	1842	1100
611	20241014	103500	144655449	1842	1860	1860	1842	43
612	20241014	103400	144576207	1860	1860	1860	1860	5
613	20241014	103300	144566907	1860	1860	1860	1860	5
614	20241014	103200	144557607	1860	1860	1860	1860	0
615	20241014	103100	144557607	1860	1860	1860	1860	1
616	20241014	103000	144555747	1842	1842	1842	1842	0
617	20241014	102900	144555747	1842	1850	1850	1841	308
618	20241014	102800	143986917	1850	1850	1850	1850	0
619	20241014	102700	143986917	1850	1850	1850	1850	0
620	20241014	102600	143986917	1850	1850	1850	1850	0
621	20241014	102500	143986917	1850	1850	1850	1850	0
622	20241014	102400	143986917	1850	1850	1850	1850	0
623	20241014	102300	143986917	1850	1851	1851	1850	201
624	20241014	102200	143615066	1852	1852	1852	1852	15
625	20241014	102100	143587286	1852	1852	1852	1852	0
626	20241014	102000	143587286	1852	1852	1852	1852	0
627	20241014	101900	143587286	1852	1852	1852	1852	0
628	20241014	101800	143587286	1852	1852	1852	1852	0
629	20241014	101700	143587286	1852	1852	1852	1852	0
630	20241014	101600	143587286	1852	1852	1852	1852	4
631	20241014	101500	143579878	1852	1852	1852	1852	0
632	20241014	101400	143579878	1852	1852	1852	1852	0
633	20241014	101300	143579878	1852	1852	1852	1852	526
634	20241014	101200	142605726	1852	1852	1852	1852	200
635	20241014	101100	142235326	1852	1852	1852	1852	33
636	20241014	101000	142174210	1852	1852	1852	1852	1045
637	20241014	100900	140238870	1852	1852	1852	1852	1
638	20241014	100800	140237018	1852	1850	1852	1850	500
639	20241014	100700	139311098	1850	1850	1850	1850	203
640	20241014	100600	138935548	1850	1838	1850	1838	4002
641	20241014	100500	131535607	1847	1847	1847	1847	3
642	20241014	100400	131530066	1837	1837	1837	1837	8
643	20241014	100300	131515370	1849	1849	1849	1849	0
644	20241014	100200	131515370	1849	1847	1849	1847	399
645	20241014	100100	130777694	1849	1849	1849	1849	1
646	20241014	100000	130775845	1854	1854	1854	1854	0
647	20241014	095900	130775845	1854	1830	1854	1830	28
648	20241014	095800	130724581	1842	1867	1867	1811	16803
649	20241014	095700	100024977	1867	1867	1867	1867	1
650	20241014	095600	100023110	1869	1869	1869	1869	0
651	20241014	095500	100023110	1869	1869	1869	1869	0
652	20241014	095400	100023110	1869	1869	1869	1869	0
653	20241014	095300	100023110	1869	1869	1869	1869	0
654	20241014	095200	100023110	1869	1869	1869	1869	0
655	20241014	095100	100023110	1869	1869	1869	1869	0
656	20241014	095000	100023110	1869	1869	1869	1869	0
657	20241014	094900	100023110	1869	1869	1869	1869	2
658	20241014	094800	100019372	1857	1857	1857	1857	23
659	20241014	094700	99976661	1856	1860	1860	1856	230
660	20241014	094600	99549512	1870	1870	1870	1870	14
661	20241014	094500	99523332	1870	1870	1870	1870	1
662	20241014	094400	99521462	1859	1859	1859	1859	1
663	20241014	094300	99519603	1859	1859	1859	1859	6040
664	20241014	094200	88291243	1859	1859	1859	1859	0
665	20241014	094100	88291243	1859	1861	1861	1859	454
666	20241014	094000	87446953	1871	1871	1871	1871	10
667	20241014	093900	87428243	1871	1871	1871	1871	0
668	20241014	093800	87428243	1871	1871	1871	1871	10
669	20241014	093700	87409533	1871	1861	1871	1860	1579
670	20241014	093600	84471627	1861	1871	1871	1861	161
671	20241014	093500	84171906	1871	1871	1871	1871	0
672	20241014	093400	84171906	1871	1871	1871	1871	10
673	20241014	093300	84153196	1872	1871	1872	1871	500
674	20241014	093200	83217496	1872	1861	1872	1861	54
675	20241014	093100	83116991	1861	1872	1872	1861	328
676	20241014	093000	82506495	1872	1872	1872	1872	15
677	20241014	092900	82478415	1872	1872	1872	1872	10
678	20241014	092800	82459695	1871	1871	1871	1871	10
679	20241014	092700	82440985	1872	1872	1872	1872	111
680	20241014	092600	82233193	1872	1870	1872	1870	954
681	20241014	092500	80448177	1870	1870	1870	1870	1
682	20241014	092400	80446307	1869	1869	1869	1869	1800
683	20241014	092300	77082107	1869	1869	1869	1869	0
684	20241014	092200	77082107	1869	1869	1869	1869	4
685	20241014	092100	77074631	1869	1869	1869	1869	52
686	20241014	092000	76977443	1859	1859	1859	1859	51
687	20241014	091900	76882634	1859	1859	1859	1859	124
688	20241014	091800	76652118	1859	1869	1869	1859	123
689	20241014	091700	76423411	1869	1859	1869	1859	50
690	20241014	091600	76330361	1859	1859	1859	1859	250
691	20241014	091500	75865611	1859	1859	1859	1859	136
692	20241014	091400	75612787	1871	1870	1871	1870	2
693	20241014	091300	75609046	1871	1871	1871	1871	0
694	20241014	091200	75609046	1871	1871	1871	1859	502
695	20241014	091100	74675714	1862	1865	1865	1860	5058
696	20241014	091000	65257319	1872	1872	1872	1872	500
697	20241014	090900	64321319	1872	1872	1872	1865	2701
698	20241014	090800	59274942	1872	1873	1873	1872	21
699	20241014	090700	59235616	1865	1869	1869	1865	813
700	20241014	090600	57717916	1869	1879	1879	1869	467
701	20241014	090500	56841261	1879	1871	1881	1867	3625
702	20241014	090400	50049536	1879	1879	1879	1879	742
703	20241014	090300	48655318	1879	1881	1881	1874	2256
704	20241014	090200	44414270	1881	1870	1890	1870	9526
705	20241014	090100	26552925	1867	1870	1870	1856	3259
706	20241014	090000	20488063	1856	1850	1869	1843	11048