KissMeData/344860/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	211800	7176437	1915	1915	1915	1915	16
3	20241016	211700	7176437	1915	1915	1915	1915	0
4	20241016	211600	7176437	1915	1915	1915	1915	0
5	20241016	211500	7176437	1915	1915	1915	1915	0
6	20241016	211400	7176437	1915	1915	1915	1915	0
7	20241016	211300	7176437	1915	1915	1915	1915	0
8	20241016	211200	7176437	1915	1915	1915	1915	0
9	20241016	211100	7176437	1915	1915	1915	1915	0
10	20241016	211000	7176437	1915	1915	1915	1915	0
11	20241016	210900	7176437	1915	1915	1915	1915	0
12	20241016	210800	7176437	1915	1915	1915	1915	0
13	20241016	210700	7176437	1915	1915	1915	1915	0
14	20241016	210600	7176437	1915	1915	1915	1915	0
15	20241016	210500	7176437	1915	1915	1915	1915	0
16	20241016	210400	7176437	1915	1915	1915	1915	0
17	20241016	210300	7176437	1915	1915	1915	1915	0
18	20241016	210200	7176437	1915	1915	1915	1915	0
19	20241016	210100	7176437	1915	1915	1915	1915	0
20	20241016	210000	7176437	1915	1915	1915	1915	0
21	20241016	205900	7176437	1915	1915	1915	1915	0
22	20241016	205800	7176437	1915	1915	1915	1915	0
23	20241016	205700	7176437	1915	1915	1915	1915	0
24	20241016	205600	7176437	1915	1915	1915	1915	0
25	20241016	205500	7176437	1915	1915	1915	1915	0
26	20241016	205400	7176437	1915	1915	1915	1915	0
27	20241016	205300	7176437	1915	1915	1915	1915	0
28	20241016	205200	7176437	1915	1915	1915	1915	0
29	20241016	205100	7176437	1915	1915	1915	1915	0
30	20241016	205000	7176437	1915	1915	1915	1915	0
31	20241016	204900	7176437	1915	1915	1915	1915	0
32	20241016	204800	7176437	1915	1915	1915	1915	16
33	20241016	204700	7176437	1915	1915	1915	1915	0
34	20241016	204600	7176437	1915	1915	1915	1915	0
35	20241016	204500	7176437	1915	1915	1915	1915	0
36	20241016	204400	7176437	1915	1915	1915	1915	0
37	20241016	204300	7176437	1915	1915	1915	1915	0
38	20241016	204200	7176437	1915	1915	1915	1915	0
39	20241016	204100	7176437	1915	1915	1915	1915	0
40	20241016	204000	7176437	1915	1915	1915	1915	0
41	20241016	203900	7176437	1915	1915	1915	1915	0
42	20241016	203800	7176437	1915	1915	1915	1915	0
43	20241016	203700	7176437	1915	1915	1915	1915	0
44	20241016	203600	7176437	1915	1915	1915	1915	0
45	20241016	203500	7176437	1915	1915	1915	1915	0
46	20241016	203400	7176437	1915	1915	1915	1915	0
47	20241016	203300	7176437	1915	1915	1915	1915	0
48	20241016	203200	7176437	1915	1915	1915	1915	0
49	20241016	203100	7176437	1915	1915	1915	1915	0
50	20241016	203000	7176437	1915	1915	1915	1915	0
51	20241016	202900	7176437	1915	1915	1915	1915	0
52	20241016	202800	7176437	1915	1915	1915	1915	0
53	20241016	202700	7176437	1915	1915	1915	1915	0
54	20241016	202600	7176437	1915	1915	1915	1915	0
55	20241016	202500	7176437	1915	1915	1915	1915	0
56	20241016	202400	7176437	1915	1915	1915	1915	0
57	20241016	202300	7176437	1915	1915	1915	1915	0
58	20241016	202200	7176437	1915	1915	1915	1915	0
59	20241016	202100	7176437	1915	1915	1915	1915	0
60	20241016	202000	7176437	1915	1915	1915	1915	0
61	20241016	201900	7176437	1915	1915	1915	1915	0
62	20241016	201800	7176437	1915	1915	1915	1915	16
63	20241016	201700	7176437	1915	1915	1915	1915	0
64	20241016	201600	7176437	1915	1915	1915	1915	0
65	20241016	201500	7176437	1915	1915	1915	1915	0
66	20241016	201400	7176437	1915	1915	1915	1915	0
67	20241016	201300	7176437	1915	1915	1915	1915	0
68	20241016	201200	7176437	1915	1915	1915	1915	0
69	20241016	201100	7176437	1915	1915	1915	1915	0
70	20241016	201000	7176437	1915	1915	1915	1915	0
71	20241016	200900	7176437	1915	1915	1915	1915	0
72	20241016	200800	7176437	1915	1915	1915	1915	0
73	20241016	200700	7176437	1915	1915	1915	1915	0
74	20241016	200600	7176437	1915	1915	1915	1915	0
75	20241016	200500	7176437	1915	1915	1915	1915	0
76	20241016	200400	7176437	1915	1915	1915	1915	0
77	20241016	200300	7176437	1915	1915	1915	1915	0
78	20241016	200200	7176437	1915	1915	1915	1915	0
79	20241016	200100	7176437	1915	1915	1915	1915	0
80	20241016	200000	7176437	1915	1915	1915	1915	0
81	20241016	195900	7176437	1915	1915	1915	1915	0
82	20241016	195800	7176437	1915	1915	1915	1915	0
83	20241016	195700	7176437	1915	1915	1915	1915	0
84	20241016	195600	7176437	1915	1915	1915	1915	0
85	20241016	195500	7176437	1915	1915	1915	1915	0
86	20241016	195400	7176437	1915	1915	1915	1915	0
87	20241016	195300	7176437	1915	1915	1915	1915	0
88	20241016	195200	7176437	1915	1915	1915	1915	0
89	20241016	195100	7176437	1915	1915	1915	1915	0
90	20241016	195000	7176437	1915	1915	1915	1915	0
91	20241016	194900	7176437	1915	1915	1915	1915	0
92	20241016	194800	7176437	1915	1915	1915	1915	16
93	20241016	194700	7176437	1915	1915	1915	1915	0
94	20241016	194600	7176437	1915	1915	1915	1915	0
95	20241016	194500	7176437	1915	1915	1915	1915	0
96	20241016	194400	7176437	1915	1915	1915	1915	0
97	20241016	194300	7176437	1915	1915	1915	1915	0
98	20241016	194200	7176437	1915	1915	1915	1915	0
99	20241016	194100	7176437	1915	1915	1915	1915	0
100	20241016	194000	7176437	1915	1915	1915	1915	0
101	20241016	193900	7176437	1915	1915	1915	1915	0
102	20241016	193800	7176437	1915	1915	1915	1915	0
103	20241016	193700	7176437	1915	1915	1915	1915	0
104	20241016	193600	7176437	1915	1915	1915	1915	0
105	20241016	193500	7176437	1915	1915	1915	1915	0
106	20241016	193400	7176437	1915	1915	1915	1915	0
107	20241016	193300	7176437	1915	1915	1915	1915	0
108	20241016	193200	7176437	1915	1915	1915	1915	0
109	20241016	193100	7176437	1915	1915	1915	1915	0
110	20241016	193000	7176437	1915	1915	1915	1915	0
111	20241016	192900	7176437	1915	1915	1915	1915	0
112	20241016	192800	7176437	1915	1915	1915	1915	0
113	20241016	192700	7176437	1915	1915	1915	1915	0
114	20241016	192600	7176437	1915	1915	1915	1915	0
115	20241016	192500	7176437	1915	1915	1915	1915	0
116	20241016	192400	7176437	1915	1915	1915	1915	0
117	20241016	192300	7176437	1915	1915	1915	1915	0
118	20241016	192200	7176437	1915	1915	1915	1915	0
119	20241016	192100	7176437	1915	1915	1915	1915	0
120	20241016	192000	7176437	1915	1915	1915	1915	0
121	20241016	191900	7176437	1915	1915	1915	1915	0
122	20241016	191800	7176437	1915	1915	1915	1915	16
123	20241016	191700	7176437	1915	1915	1915	1915	0
124	20241016	191600	7176437	1915	1915	1915	1915	0
125	20241016	191500	7176437	1915	1915	1915	1915	0
126	20241016	191400	7176437	1915	1915	1915	1915	0
127	20241016	191300	7176437	1915	1915	1915	1915	0
128	20241016	191200	7176437	1915	1915	1915	1915	0
129	20241016	191100	7176437	1915	1915	1915	1915	0
130	20241016	191000	7176437	1915	1915	1915	1915	0
131	20241016	190900	7176437	1915	1915	1915	1915	0
132	20241016	190800	7176437	1915	1915	1915	1915	0
133	20241016	190700	7176437	1915	1915	1915	1915	0
134	20241016	190600	7176437	1915	1915	1915	1915	0
135	20241016	190500	7176437	1915	1915	1915	1915	0
136	20241016	190400	7176437	1915	1915	1915	1915	0
137	20241016	190300	7176437	1915	1915	1915	1915	0
138	20241016	190200	7176437	1915	1915	1915	1915	0
139	20241016	190100	7176437	1915	1915	1915	1915	0
140	20241016	190000	7176437	1915	1915	1915	1915	0
141	20241016	185900	7176437	1915	1915	1915	1915	0
142	20241016	185800	7176437	1915	1915	1915	1915	0
143	20241016	185700	7176437	1915	1915	1915	1915	0
144	20241016	185600	7176437	1915	1915	1915	1915	0
145	20241016	185500	7176437	1915	1915	1915	1915	0
146	20241016	185400	7176437	1915	1915	1915	1915	0
147	20241016	185300	7176437	1915	1915	1915	1915	0
148	20241016	185200	7176437	1915	1915	1915	1915	0
149	20241016	185100	7176437	1915	1915	1915	1915	0
150	20241016	185000	7176437	1915	1915	1915	1915	0
151	20241016	184900	7176437	1915	1915	1915	1915	0
152	20241016	184800	7176437	1915	1915	1915	1915	16
153	20241016	184700	7176437	1915	1915	1915	1915	0
154	20241016	184600	7176437	1915	1915	1915	1915	0
155	20241016	184500	7176437	1915	1915	1915	1915	0
156	20241016	184400	7176437	1915	1915	1915	1915	0
157	20241016	184300	7176437	1915	1915	1915	1915	0
158	20241016	184200	7176437	1915	1915	1915	1915	0
159	20241016	184100	7176437	1915	1915	1915	1915	0
160	20241016	184000	7176437	1915	1915	1915	1915	0
161	20241016	183900	7176437	1915	1915	1915	1915	0
162	20241016	183800	7176437	1915	1915	1915	1915	0
163	20241016	183700	7176437	1915	1915	1915	1915	0
164	20241016	183600	7176437	1915	1915	1915	1915	0
165	20241016	183500	7176437	1915	1915	1915	1915	0
166	20241016	183400	7176437	1915	1915	1915	1915	0
167	20241016	183300	7176437	1915	1915	1915	1915	0
168	20241016	183200	7176437	1915	1915	1915	1915	0
169	20241016	183100	7176437	1915	1915	1915	1915	0
170	20241016	183000	7176437	1915	1915	1915	1915	0
171	20241016	182900	7176437	1915	1915	1915	1915	0
172	20241016	182800	7176437	1915	1915	1915	1915	0
173	20241016	182700	7176437	1915	1915	1915	1915	0
174	20241016	182600	7176437	1915	1915	1915	1915	0
175	20241016	182500	7176437	1915	1915	1915	1915	0
176	20241016	182400	7176437	1915	1915	1915	1915	0
177	20241016	182300	7176437	1915	1915	1915	1915	0
178	20241016	182200	7176437	1915	1915	1915	1915	0
179	20241016	182100	7176437	1915	1915	1915	1915	0
180	20241016	182000	7176437	1915	1915	1915	1915	0
181	20241016	181900	7176437	1915	1915	1915	1915	0
182	20241016	181800	7176437	1915	1915	1915	1915	16
183	20241016	181700	7176437	1915	1915	1915	1915	0
184	20241016	181600	7176437	1915	1915	1915	1915	0
185	20241016	181500	7176437	1915	1915	1915	1915	0
186	20241016	181400	7176437	1915	1915	1915	1915	0
187	20241016	181300	7176437	1915	1915	1915	1915	0
188	20241016	181200	7176437	1915	1915	1915	1915	0
189	20241016	181100	7176437	1915	1915	1915	1915	0
190	20241016	181000	7176437	1915	1915	1915	1915	0
191	20241016	180900	7176437	1915	1915	1915	1915	0
192	20241016	180800	7176437	1915	1915	1915	1915	0
193	20241016	180700	7176437	1915	1915	1915	1915	0
194	20241016	180600	7176437	1915	1915	1915	1915	0
195	20241016	180500	7176437	1915	1915	1915	1915	0
196	20241016	180400	7176437	1915	1915	1915	1915	0
197	20241016	180300	7176437	1915	1915	1915	1915	0
198	20241016	180200	7176437	1915	1915	1915	1915	0
199	20241016	180100	7176437	1915	1915	1915	1915	0
200	20241016	180000	7176437	1915	1915	1915	1915	0
201	20241016	175900	7176437	1915	1915	1915	1915	0
202	20241016	175800	7176437	1915	1915	1915	1915	0
203	20241016	175700	7176437	1915	1915	1915	1915	0
204	20241016	175600	7176437	1915	1915	1915	1915	0
205	20241016	175500	7176437	1915	1915	1915	1915	0
206	20241016	175400	7176437	1915	1915	1915	1915	0
207	20241016	175300	7176437	1915	1915	1915	1915	0
208	20241016	175200	7176437	1915	1915	1915	1915	0
209	20241016	175100	7176437	1915	1915	1915	1915	0
210	20241016	175000	7176437	1915	1915	1915	1915	0
211	20241016	174900	7176437	1915	1915	1915	1915	0
212	20241016	174800	7176437	1915	1915	1915	1915	16
213	20241016	174700	7176437	1915	1915	1915	1915	0
214	20241016	174600	7176437	1915	1915	1915	1915	0
215	20241016	174500	7176437	1915	1915	1915	1915	0
216	20241016	174400	7176437	1915	1915	1915	1915	0
217	20241016	174300	7176437	1915	1915	1915	1915	0
218	20241016	174200	7176437	1915	1915	1915	1915	0
219	20241016	174100	7176437	1915	1915	1915	1915	0
220	20241016	174000	7176437	1915	1915	1915	1915	0
221	20241016	173900	7176437	1915	1915	1915	1915	0
222	20241016	173800	7176437	1915	1915	1915	1915	0
223	20241016	173700	7176437	1915	1915	1915	1915	0
224	20241016	173600	7176437	1915	1915	1915	1915	0
225	20241016	173500	7176437	1915	1915	1915	1915	0
226	20241016	173400	7176437	1915	1915	1915	1915	0
227	20241016	173300	7176437	1915	1915	1915	1915	0
228	20241016	173200	7176437	1915	1915	1915	1915	0
229	20241016	173100	7176437	1915	1915	1915	1915	0
230	20241016	173000	7176437	1915	1915	1915	1915	0
231	20241016	172900	7176437	1915	1915	1915	1915	0
232	20241016	172800	7176437	1915	1915	1915	1915	0
233	20241016	172700	7176437	1915	1915	1915	1915	0
234	20241016	172600	7176437	1915	1915	1915	1915	0
235	20241016	172500	7176437	1915	1915	1915	1915	0
236	20241016	172400	7176437	1915	1915	1915	1915	0
237	20241016	172300	7176437	1915	1915	1915	1915	0
238	20241016	172200	7176437	1915	1915	1915	1915	0
239	20241016	172100	7176437	1915	1915	1915	1915	0
240	20241016	172000	7176437	1915	1915	1915	1915	0
241	20241016	171900	7176437	1915	1915	1915	1915	0
242	20241016	171800	7176437	1915	1915	1915	1915	16
243	20241016	171700	7176437	1915	1915	1915	1915	0
244	20241016	171600	7176437	1915	1915	1915	1915	0
245	20241016	171500	7176437	1915	1915	1915	1915	0
246	20241016	171400	7176437	1915	1915	1915	1915	0
247	20241016	171300	7176437	1915	1915	1915	1915	0
248	20241016	171200	7176437	1915	1915	1915	1915	0
249	20241016	171100	7176437	1915	1915	1915	1915	0
250	20241016	171000	7176437	1915	1915	1915	1915	0
251	20241016	170900	7176437	1915	1915	1915	1915	0
252	20241016	170800	7176437	1915	1915	1915	1915	0
253	20241016	170700	7176437	1915	1915	1915	1915	0
254	20241016	170600	7176437	1915	1915	1915	1915	0
255	20241016	170500	7176437	1915	1915	1915	1915	0
256	20241016	170400	7176437	1915	1915	1915	1915	0
257	20241016	170300	7176437	1915	1915	1915	1915	0
258	20241016	170200	7176437	1915	1915	1915	1915	0
259	20241016	170100	7176437	1915	1915	1915	1915	0
260	20241016	170000	7176437	1915	1915	1915	1915	0
261	20241016	165900	7176437	1915	1915	1915	1915	0
262	20241016	165800	7176437	1915	1915	1915	1915	0
263	20241016	165700	7176437	1915	1915	1915	1915	0
264	20241016	165600	7176437	1915	1915	1915	1915	0
265	20241016	165500	7176437	1915	1915	1915	1915	0
266	20241016	165400	7176437	1915	1915	1915	1915	0
267	20241016	165300	7176437	1915	1915	1915	1915	0
268	20241016	165200	7176437	1915	1915	1915	1915	0
269	20241016	165100	7176437	1915	1915	1915	1915	0
270	20241016	165000	7176437	1915	1915	1915	1915	0
271	20241016	164900	7176437	1915	1915	1915	1915	0
272	20241016	164800	7176437	1915	1915	1915	1915	16
273	20241016	164700	7176437	1915	1915	1915	1915	0
274	20241016	164600	7176437	1915	1915	1915	1915	0
275	20241016	164500	7176437	1915	1915	1915	1915	0
276	20241016	164400	7176437	1915	1915	1915	1915	0
277	20241016	164300	7176437	1915	1915	1915	1915	0
278	20241016	164200	7176437	1915	1915	1915	1915	0
279	20241016	164100	7176437	1915	1915	1915	1915	0
280	20241016	164000	7176437	1915	1915	1915	1915	0
281	20241016	163900	7176437	1915	1915	1915	1915	0
282	20241016	163800	7176437	1915	1915	1915	1915	0
283	20241016	163700	7176437	1915	1915	1915	1915	0
284	20241016	163600	7176437	1915	1915	1915	1915	0
285	20241016	163500	7176437	1915	1915	1915	1915	0
286	20241016	163400	7176437	1915	1915	1915	1915	0
287	20241016	163300	7176437	1915	1915	1915	1915	0
288	20241016	163200	7176437	1915	1915	1915	1915	0
289	20241016	163100	7176437	1915	1915	1915	1915	0
290	20241016	163000	7176437	1915	1915	1915	1915	0
291	20241016	162900	7176437	1915	1915	1915	1915	0
292	20241016	162800	7176437	1915	1915	1915	1915	0
293	20241016	162700	7176437	1915	1915	1915	1915	0
294	20241016	162600	7176437	1915	1915	1915	1915	0
295	20241016	162500	7176437	1915	1915	1915	1915	0
296	20241016	162400	7176437	1915	1915	1915	1915	0
297	20241016	162300	7176437	1915	1915	1915	1915	0
298	20241016	162200	7176437	1915	1915	1915	1915	0
299	20241016	162100	7176437	1915	1915	1915	1915	0
300	20241016	162000	7176437	1915	1915	1915	1915	0
301	20241016	161900	7176437	1915	1915	1915	1915	0
302	20241016	161800	7176437	1915	1915	1915	1915	16
303	20241016	161700	7176437	1915	1915	1915	1915	0
304	20241016	161600	7176437	1915	1915	1915	1915	0
305	20241016	161500	7176437	1915	1915	1915	1915	0
306	20241016	161400	7176437	1915	1915	1915	1915	0
307	20241016	161300	7176437	1915	1915	1915	1915	0
308	20241016	161200	7176437	1915	1915	1915	1915	0
309	20241016	161100	7176437	1915	1915	1915	1915	0
310	20241016	161000	7176437	1915	1915	1915	1915	0
311	20241016	160900	7176437	1915	1915	1915	1915	0
312	20241016	160800	7176437	1915	1915	1915	1915	0
313	20241016	160700	7176437	1915	1915	1915	1915	0
314	20241016	160600	7176437	1915	1915	1915	1915	0
315	20241016	160500	7176437	1915	1915	1915	1915	0
316	20241016	160400	7176437	1915	1915	1915	1915	0
317	20241016	160300	7176437	1915	1915	1915	1915	0
318	20241016	160200	7176437	1915	1915	1915	1915	0
319	20241016	160100	7176437	1915	1915	1915	1915	0
320	20241016	160000	7176437	1915	1915	1915	1915	0
321	20241016	155900	7176437	1915	1915	1915	1915	0
322	20241016	155800	7176437	1915	1915	1915	1915	0
323	20241016	155700	7176437	1915	1915	1915	1915	0
324	20241016	155600	7176437	1915	1915	1915	1915	0
325	20241016	155500	7176437	1915	1915	1915	1915	0
326	20241016	155400	7176437	1915	1915	1915	1915	0
327	20241016	155300	7176437	1915	1915	1915	1915	0
328	20241016	155200	7176437	1915	1915	1915	1915	0
329	20241016	155100	7176437	1915	1915	1915	1915	0
330	20241016	155000	7176437	1915	1915	1915	1915	0
331	20241016	154900	7176437	1915	1915	1915	1915	0
332	20241016	154800	7176437	1915	1915	1915	1915	16
333	20241016	154700	7176437	1915	1915	1915	1915	0
334	20241016	154600	7176437	1915	1915	1915	1915	0
335	20241016	154500	7176437	1915	1915	1915	1915	0
336	20241016	154400	7176437	1915	1915	1915	1915	0
337	20241016	154300	7176437	1915	1915	1915	1915	0
338	20241016	154200	7176437	1915	1915	1915	1915	0
339	20241016	154100	7176437	1915	1915	1915	1915	0
340	20241016	154000	7176437	1915	1915	1915	1915	0
341	20241016	153900	7176437	1915	1915	1915	1915	0
342	20241016	153800	7176437	1915	1915	1915	1915	0
343	20241016	153700	7176437	1915	1915	1915	1915	0
344	20241016	153600	7176437	1915	1915	1915	1915	0
345	20241016	153500	7176437	1915	1915	1915	1915	0
346	20241016	153400	7176437	1915	1915	1915	1915	0
347	20241016	153300	7176437	1915	1915	1915	1915	0
348	20241016	153200	7176437	1915	1915	1915	1915	0
349	20241016	153100	7176437	1915	1915	1915	1915	0
350	20241016	153000	7176437	1915	1915	1915	1915	16
351	20241016	152900	7145797	1916	1916	1916	1916	0
352	20241016	152800	7145797	1916	1916	1916	1916	0
353	20241016	152700	7145797	1916	1916	1916	1916	0
354	20241016	152600	7145797	1916	1916	1916	1916	0
355	20241016	152500	7145797	1916	1916	1916	1916	0
356	20241016	152400	7145797	1916	1916	1916	1916	0
357	20241016	152300	7145797	1916	1916	1916	1916	0
358	20241016	152200	7145797	1916	1916	1916	1916	0
359	20241016	152100	7145797	1916	1916	1916	1916	0
360	20241016	152000	7145797	1916	1916	1916	1916	0
361	20241016	151900	7145797	1916	1916	1916	1916	0
362	20241016	151800	7145797	1916	1916	1916	1916	5
363	20241016	151700	7136217	1916	1916	1916	1916	0
364	20241016	151600	7136217	1916	1916	1916	1916	0
365	20241016	151500	7136217	1916	1916	1916	1916	0
366	20241016	151400	7136217	1916	1916	1916	1916	0
367	20241016	151300	7136217	1916	1916	1916	1916	0
368	20241016	151200	7136217	1916	1916	1916	1916	2
369	20241016	151100	7132385	1916	1916	1916	1916	0
370	20241016	151000	7132385	1916	1916	1916	1916	0
371	20241016	150900	7132385	1916	1915	1916	1915	398
372	20241016	150800	6370157	1914	1914	1914	1914	0
373	20241016	150700	6370157	1914	1914	1914	1914	0
374	20241016	150600	6370157	1914	1914	1914	1914	1
375	20241016	150500	6368243	1915	1915	1915	1915	0
376	20241016	150400	6368243	1915	1915	1915	1915	0
377	20241016	150300	6368243	1915	1915	1915	1915	0
378	20241016	150200	6368243	1915	1915	1915	1915	0
379	20241016	150100	6368243	1915	1915	1915	1915	0
380	20241016	150000	6368243	1915	1915	1915	1915	0
381	20241016	145900	6368243	1915	1915	1915	1915	1
382	20241016	145800	6366328	1914	1914	1914	1914	150
383	20241016	145700	6079228	1914	1914	1914	1914	0
384	20241016	145600	6079228	1914	1914	1914	1914	213
385	20241016	145500	5671546	1915	1915	1915	1915	0
386	20241016	145400	5671546	1915	1915	1915	1915	0
387	20241016	145300	5671546	1915	1915	1915	1915	3
388	20241016	145200	5665801	1915	1915	1915	1915	4
389	20241016	145100	5658141	1916	1916	1916	1916	4
390	20241016	145000	5650477	1916	1916	1916	1916	0
391	20241016	144900	5650477	1916	1916	1916	1916	34
392	20241016	144800	5585333	1916	1916	1916	1916	52
393	20241016	144700	5485701	1916	1916	1916	1916	0
394	20241016	144600	5485701	1916	1916	1916	1916	0
395	20241016	144500	5485701	1916	1916	1916	1916	1
396	20241016	144400	5483785	1914	1914	1914	1914	0
397	20241016	144300	5483785	1914	1914	1914	1914	0
398	20241016	144200	5483785	1914	1914	1914	1914	8
399	20241016	144100	5468473	1916	1916	1916	1916	50
400	20241016	144000	5372673	1914	1915	1915	1914	199
401	20241016	143900	4991750	1916	1916	1916	1916	0
402	20241016	143800	4991750	1916	1916	1916	1916	4
403	20241016	143700	4984086	1915	1915	1915	1915	0
404	20241016	143600	4984086	1915	1915	1915	1915	0
405	20241016	143500	4984086	1915	1915	1915	1915	0
406	20241016	143400	4984086	1915	1915	1915	1915	1
407	20241016	143300	4982171	1916	1916	1916	1916	0
408	20241016	143200	4982171	1916	1916	1916	1916	0
409	20241016	143100	4982171	1916	1916	1916	1916	0
410	20241016	143000	4982171	1916	1916	1916	1916	0
411	20241016	142900	4982171	1916	1916	1916	1916	0
412	20241016	142800	4982171	1916	1916	1916	1916	0
413	20241016	142700	4982171	1916	1916	1916	1916	0
414	20241016	142600	4982171	1916	1916	1916	1916	0
415	20241016	142500	4982171	1916	1916	1916	1916	5
416	20241016	142400	4972591	1916	1916	1916	1916	24
417	20241016	142300	4926607	1916	1916	1916	1916	0
418	20241016	142200	4926607	1916	1916	1916	1916	8
419	20241016	142100	4911279	1916	1916	1916	1916	8
420	20241016	142000	4895951	1916	1916	1916	1916	1
421	20241016	141900	4894035	1916	1916	1916	1916	0
422	20241016	141800	4894035	1916	1916	1916	1916	0
423	20241016	141700	4894035	1916	1916	1916	1916	0
424	20241016	141600	4894035	1916	1916	1916	1916	0
425	20241016	141500	4894035	1916	1916	1916	1916	0
426	20241016	141400	4894035	1916	1916	1916	1916	0
427	20241016	141300	4894035	1916	1916	1916	1916	0
428	20241016	141200	4894035	1916	1916	1916	1916	115
429	20241016	141100	4673695	1916	1916	1916	1916	0
430	20241016	141000	4673695	1916	1916	1916	1916	0
431	20241016	140900	4673695	1916	1916	1916	1916	0
432	20241016	140800	4673695	1916	1914	1916	1914	101
433	20241016	140700	4480379	1915	1915	1915	1915	0
434	20241016	140600	4480379	1915	1915	1915	1915	55
435	20241016	140500	4375054	1916	1916	1916	1916	0
436	20241016	140400	4375054	1916	1916	1916	1916	1
437	20241016	140300	4373138	1916	1916	1916	1916	188
438	20241016	140200	4012930	1917	1917	1917	1917	1
439	20241016	140100	4011013	1916	1917	1917	1916	76
440	20241016	140000	3865333	1928	1928	1928	1928	0
441	20241016	135900	3865333	1928	1928	1928	1928	4
442	20241016	135800	3857621	1928	1928	1928	1928	1
443	20241016	135700	3855693	1930	1930	1930	1930	0
444	20241016	135600	3855693	1930	1930	1930	1930	0
445	20241016	135500	3855693	1930	1930	1930	1930	0
446	20241016	135400	3855693	1930	1930	1930	1930	0
447	20241016	135300	3855693	1930	1930	1930	1930	0
448	20241016	135200	3855693	1930	1930	1930	1930	0
449	20241016	135100	3855693	1930	1930	1930	1930	0
450	20241016	135000	3855693	1930	1930	1930	1930	0
451	20241016	134900	3855693	1930	1930	1930	1930	0
452	20241016	134800	3855693	1930	1930	1930	1930	0
453	20241016	134700	3855693	1930	1930	1930	1930	0
454	20241016	134600	3855693	1930	1930	1930	1930	4
455	20241016	134500	3847973	1930	1930	1930	1930	0
456	20241016	134400	3847973	1930	1930	1930	1930	0
457	20241016	134300	3847973	1930	1930	1930	1930	0
458	20241016	134200	3847973	1930	1930	1930	1930	0
459	20241016	134100	3847973	1930	1930	1930	1930	0
460	20241016	134000	3847973	1930	1930	1930	1930	0
461	20241016	133900	3847973	1930	1930	1930	1930	0
462	20241016	133800	3847973	1930	1930	1930	1930	0
463	20241016	133700	3847973	1930	1930	1930	1930	0
464	20241016	133600	3847973	1930	1930	1930	1930	0
465	20241016	133500	3847973	1930	1930	1930	1930	0
466	20241016	133400	3847973	1930	1930	1930	1930	0
467	20241016	133300	3847973	1930	1930	1930	1930	4
468	20241016	133200	3840253	1930	1930	1930	1930	0
469	20241016	133100	3840253	1930	1930	1930	1930	0
470	20241016	133000	3840253	1930	1930	1930	1930	0
471	20241016	132900	3840253	1930	1930	1930	1930	0
472	20241016	132800	3840253	1930	1930	1930	1930	0
473	20241016	132700	3840253	1930	1930	1930	1930	0
474	20241016	132600	3840253	1930	1930	1930	1930	0
475	20241016	132500	3840253	1930	1930	1930	1930	0
476	20241016	132400	3840253	1930	1930	1930	1930	0
477	20241016	132300	3840253	1930	1930	1930	1930	0
478	20241016	132200	3840253	1930	1930	1930	1930	0
479	20241016	132100	3840253	1930	1930	1930	1930	0
480	20241016	132000	3840253	1930	1930	1930	1930	4
481	20241016	131900	3832533	1930	1930	1930	1930	0
482	20241016	131800	3832533	1930	1930	1930	1930	0
483	20241016	131700	3832533	1930	1930	1930	1930	0
484	20241016	131600	3832533	1930	1930	1930	1930	0
485	20241016	131500	3832533	1930	1930	1930	1930	58
486	20241016	131400	3720593	1930	1930	1930	1930	0
487	20241016	131300	3720593	1930	1930	1930	1930	1
488	20241016	131200	3718663	1929	1929	1929	1929	0
489	20241016	131100	3718663	1929	1929	1929	1929	0
490	20241016	131000	3718663	1929	1929	1929	1929	0
491	20241016	130900	3718663	1929	1929	1929	1929	0
492	20241016	130800	3718663	1929	1929	1929	1929	0
493	20241016	130700	3718663	1929	1929	1929	1929	4
494	20241016	130600	3710947	1930	1930	1930	1930	0
495	20241016	130500	3710947	1930	1930	1930	1930	0
496	20241016	130400	3710947	1930	1930	1930	1930	0
497	20241016	130300	3710947	1930	1930	1930	1930	0
498	20241016	130200	3710947	1930	1930	1930	1930	0
499	20241016	130100	3710947	1930	1930	1930	1930	0
500	20241016	130000	3710947	1930	1930	1930	1930	0
501	20241016	125900	3710947	1930	1930	1930	1930	0
502	20241016	125800	3710947	1930	1930	1930	1930	0
503	20241016	125700	3710947	1930	1930	1930	1930	0
504	20241016	125600	3710947	1930	1930	1930	1930	0
505	20241016	125500	3710947	1930	1930	1930	1930	0
506	20241016	125400	3710947	1930	1913	1930	1913	11
507	20241016	125300	3689839	1913	1913	1913	1913	0
508	20241016	125200	3689839	1913	1913	1913	1913	0
509	20241016	125100	3689839	1913	1928	1928	1913	581
510	20241016	125000	2575543	1930	1930	1930	1930	0
511	20241016	124900	2575543	1930	1930	1930	1930	10
512	20241016	124800	2556243	1930	1930	1930	1930	0
513	20241016	124700	2556243	1930	1930	1930	1930	0
514	20241016	124600	2556243	1930	1930	1930	1930	0
515	20241016	124500	2556243	1930	1930	1930	1930	0
516	20241016	124400	2556243	1930	1930	1930	1930	0
517	20241016	124300	2556243	1930	1929	1930	1929	2
518	20241016	124200	2552384	1929	1929	1929	1929	0
519	20241016	124100	2552384	1929	1929	1929	1929	4
520	20241016	124000	2544668	1930	1930	1930	1930	0
521	20241016	123900	2544668	1930	1930	1930	1930	0
522	20241016	123800	2544668	1930	1930	1930	1930	0
523	20241016	123700	2544668	1930	1930	1930	1930	0
524	20241016	123600	2544668	1930	1930	1930	1930	0
525	20241016	123500	2544668	1930	1930	1930	1930	0
526	20241016	123400	2544668	1930	1930	1930	1930	0
527	20241016	123300	2544668	1930	1930	1930	1930	0
528	20241016	123200	2544668	1930	1930	1930	1930	0
529	20241016	123100	2544668	1930	1930	1930	1930	0
530	20241016	123000	2544668	1930	1930	1930	1930	1
531	20241016	122900	2542738	1930	1930	1930	1930	0
532	20241016	122800	2542738	1930	1929	1930	1929	4
533	20241016	122700	2535020	1930	1930	1930	1930	0
534	20241016	122600	2535020	1930	1930	1930	1930	0
535	20241016	122500	2535020	1930	1930	1930	1930	0
536	20241016	122400	2535020	1930	1930	1930	1930	0
537	20241016	122300	2535020	1930	1930	1930	1930	0
538	20241016	122200	2535020	1930	1930	1930	1930	0
539	20241016	122100	2535020	1930	1930	1930	1930	0
540	20241016	122000	2535020	1930	1930	1930	1930	0
541	20241016	121900	2535020	1930	1930	1930	1930	0
542	20241016	121800	2535020	1930	1930	1930	1930	0
543	20241016	121700	2535020	1930	1930	1930	1930	0
544	20241016	121600	2535020	1930	1930	1930	1930	0
545	20241016	121500	2535020	1930	1921	1930	1921	6
546	20241016	121400	2523449	1930	1930	1930	1930	0
547	20241016	121300	2523449	1930	1930	1930	1930	0
548	20241016	121200	2523449	1930	1930	1930	1930	0
549	20241016	121100	2523449	1930	1930	1930	1930	1
550	20241016	121000	2521519	1928	1928	1928	1928	0
551	20241016	120900	2521519	1928	1928	1928	1928	0
552	20241016	120800	2521519	1928	1928	1928	1928	0
553	20241016	120700	2521519	1928	1928	1928	1928	0
554	20241016	120600	2521519	1928	1928	1928	1928	0
555	20241016	120500	2521519	1928	1928	1928	1928	0
556	20241016	120400	2521519	1928	1928	1928	1928	1
557	20241016	120300	2519591	1930	1930	1930	1930	0
558	20241016	120200	2519591	1930	1930	1930	1930	4
559	20241016	120100	2511871	1930	1930	1930	1930	0
560	20241016	120000	2511871	1930	1930	1930	1930	0
561	20241016	115900	2511871	1930	1930	1930	1930	0
562	20241016	115800	2511871	1930	1930	1930	1930	0
563	20241016	115700	2511871	1930	1930	1930	1930	0
564	20241016	115600	2511871	1930	1930	1930	1930	0
565	20241016	115500	2511871	1930	1930	1930	1930	0
566	20241016	115400	2511871	1930	1930	1930	1930	0
567	20241016	115300	2511871	1930	1930	1930	1930	0
568	20241016	115200	2511871	1930	1930	1930	1930	0
569	20241016	115100	2511871	1930	1930	1930	1930	0
570	20241016	115000	2511871	1930	1930	1930	1930	0
571	20241016	114900	2511871	1930	1930	1930	1930	4
572	20241016	114800	2504151	1930	1930	1930	1930	0
573	20241016	114700	2504151	1930	1930	1930	1930	0
574	20241016	114600	2504151	1930	1930	1930	1930	1
575	20241016	114500	2502221	1929	1929	1929	1929	0
576	20241016	114400	2502221	1929	1929	1929	1929	0
577	20241016	114300	2502221	1929	1929	1929	1929	5
578	20241016	114200	2492576	1930	1930	1930	1930	0
579	20241016	114100	2492576	1930	1930	1930	1930	0
580	20241016	114000	2492576	1930	1930	1930	1930	0
581	20241016	113900	2492576	1930	1930	1930	1930	0
582	20241016	113800	2492576	1930	1930	1930	1930	0
583	20241016	113700	2492576	1930	1930	1930	1930	0
584	20241016	113600	2492576	1930	1930	1930	1930	4
585	20241016	113500	2484856	1915	1915	1915	1915	0
586	20241016	113400	2484856	1915	1915	1915	1915	0
587	20241016	113300	2484856	1915	1915	1915	1915	0
588	20241016	113200	2484856	1915	1915	1915	1915	0
589	20241016	113100	2484856	1915	1915	1915	1915	0
590	20241016	113000	2484856	1915	1915	1915	1915	0
591	20241016	112900	2484856	1915	1916	1916	1915	300
592	20241016	112800	1910352	1915	1915	1915	1915	0
593	20241016	112700	1910352	1915	1915	1915	1915	1
594	20241016	112600	1908437	1930	1930	1930	1930	0
595	20241016	112500	1908437	1930	1930	1930	1930	0
596	20241016	112400	1908437	1930	1930	1930	1930	0
597	20241016	112300	1908437	1930	1930	1930	1930	4
598	20241016	112200	1900717	1916	1916	1916	1916	0
599	20241016	112100	1900717	1916	1916	1916	1916	0
600	20241016	112000	1900717	1916	1916	1916	1916	0
601	20241016	111900	1900717	1916	1916	1916	1916	0
602	20241016	111800	1900717	1916	1916	1916	1916	0
603	20241016	111700	1900717	1916	1916	1916	1916	0
604	20241016	111600	1900717	1916	1916	1916	1916	0
605	20241016	111500	1900717	1916	1916	1916	1916	40
606	20241016	111400	1824077	1917	1917	1917	1917	0
607	20241016	111300	1824077	1917	1917	1917	1917	11
608	20241016	111200	1802990	1930	1930	1930	1930	0
609	20241016	111100	1802990	1930	1930	1930	1930	0
610	20241016	111000	1802990	1930	1930	1930	1930	4
611	20241016	110900	1795270	1937	1937	1937	1937	0
612	20241016	110800	1795270	1937	1937	1937	1937	0
613	20241016	110700	1795270	1937	1937	1937	1937	0
614	20241016	110600	1795270	1937	1937	1937	1937	0
615	20241016	110500	1795270	1937	1937	1937	1937	0
616	20241016	110400	1795270	1937	1937	1937	1937	0
617	20241016	110300	1795270	1937	1937	1937	1937	0
618	20241016	110200	1795270	1937	1937	1937	1937	0
619	20241016	110100	1795270	1937	1937	1937	1937	0
620	20241016	110000	1795270	1937	1937	1937	1937	0
621	20241016	105900	1795270	1937	1937	1937	1937	0
622	20241016	105800	1795270	1937	1937	1937	1937	0
623	20241016	105700	1795270	1937	1937	1937	1937	4
624	20241016	105600	1787522	1917	1917	1917	1917	22
625	20241016	105500	1745348	1917	1917	1917	1917	0
626	20241016	105400	1745348	1917	1917	1917	1917	0
627	20241016	105300	1745348	1917	1917	1917	1917	0
628	20241016	105200	1745348	1917	1917	1917	1917	1
629	20241016	105100	1743431	1917	1917	1917	1917	24
630	20241016	105000	1697423	1937	1937	1937	1937	0
631	20241016	104900	1697423	1937	1937	1937	1937	0
632	20241016	104800	1697423	1937	1937	1937	1937	0
633	20241016	104700	1697423	1937	1937	1937	1937	0
634	20241016	104600	1697423	1937	1937	1937	1937	0
635	20241016	104500	1697423	1937	1937	1937	1937	0
636	20241016	104400	1697423	1937	1937	1937	1937	4
637	20241016	104300	1689675	1937	1937	1937	1937	0
638	20241016	104200	1689675	1937	1937	1937	1937	0
639	20241016	104100	1689675	1937	1937	1937	1937	0
640	20241016	104000	1689675	1937	1937	1937	1937	0
641	20241016	103900	1689675	1937	1937	1937	1937	0
642	20241016	103800	1689675	1937	1937	1937	1937	0
643	20241016	103700	1689675	1937	1937	1937	1937	0
644	20241016	103600	1689675	1937	1937	1937	1937	0
645	20241016	103500	1689675	1937	1937	1937	1937	0
646	20241016	103400	1689675	1937	1937	1937	1937	0
647	20241016	103300	1689675	1937	1937	1937	1937	0
648	20241016	103200	1689675	1937	1937	1937	1937	0
649	20241016	103100	1689675	1937	1937	1937	1937	0
650	20241016	103000	1689675	1937	1937	1937	1937	1
651	20241016	102900	1687738	1911	1911	1911	1911	1
652	20241016	102800	1685827	1909	1909	1909	1909	0
653	20241016	102700	1685827	1909	1909	1909	1909	0
654	20241016	102600	1685827	1909	1909	1909	1909	10
655	20241016	102500	1666737	1938	1938	1938	1938	0
656	20241016	102400	1666737	1938	1938	1938	1938	0
657	20241016	102300	1666737	1938	1938	1938	1938	0
658	20241016	102200	1666737	1938	1938	1938	1938	0
659	20241016	102100	1666737	1938	1938	1938	1938	0
660	20241016	102000	1666737	1938	1938	1938	1938	0
661	20241016	101900	1666737	1938	1938	1938	1938	0
662	20241016	101800	1666737	1938	1938	1938	1938	0
663	20241016	101700	1666737	1938	1938	1938	1938	0
664	20241016	101600	1666737	1938	1938	1938	1938	0
665	20241016	101500	1666737	1938	1938	1938	1938	0
666	20241016	101400	1666737	1938	1938	1938	1938	0
667	20241016	101300	1666737	1938	1938	1938	1938	0
668	20241016	101200	1666737	1938	1938	1938	1938	0
669	20241016	101100	1666737	1938	1938	1938	1938	0
670	20241016	101000	1666737	1938	1938	1938	1938	0
671	20241016	100900	1666737	1938	1938	1938	1938	0
672	20241016	100800	1666737	1938	1938	1938	1938	0
673	20241016	100700	1666737	1938	1938	1938	1938	0
674	20241016	100600	1666737	1938	1938	1938	1938	11
675	20241016	100500	1645419	1939	1939	1939	1939	0
676	20241016	100400	1645419	1939	1939	1939	1939	0
677	20241016	100300	1645419	1939	1939	1939	1939	0
678	20241016	100200	1645419	1939	1939	1939	1939	0
679	20241016	100100	1645419	1939	1939	1939	1939	0
680	20241016	100000	1645419	1939	1939	1939	1939	0
681	20241016	095900	1645419	1939	1939	1939	1939	0
682	20241016	095800	1645419	1939	1939	1939	1939	0
683	20241016	095700	1645419	1939	1939	1939	1939	0
684	20241016	095600	1645419	1939	1939	1939	1939	0
685	20241016	095500	1645419	1939	1939	1939	1939	0
686	20241016	095400	1645419	1939	1939	1939	1939	0
687	20241016	095300	1645419	1939	1939	1939	1939	0
688	20241016	095200	1645419	1939	1939	1939	1939	1
689	20241016	095100	1643480	1939	1939	1939	1939	0
690	20241016	095000	1643480	1939	1939	1939	1939	0
691	20241016	094900	1643480	1939	1939	1939	1939	0
692	20241016	094800	1643480	1939	1939	1939	1939	0
693	20241016	094700	1643480	1939	1939	1939	1939	0
694	20241016	094600	1643480	1939	1939	1939	1939	0
695	20241016	094500	1643480	1939	1939	1939	1939	0
696	20241016	094400	1643480	1939	1939	1939	1939	0
697	20241016	094300	1643480	1939	1939	1939	1939	1
698	20241016	094200	1641541	1939	1939	1939	1939	1
699	20241016	094100	1639602	1939	1939	1939	1939	0
700	20241016	094000	1639602	1939	1939	1939	1939	0
701	20241016	093900	1639602	1939	1939	1939	1939	0
702	20241016	093800	1639602	1939	1939	1939	1939	0
703	20241016	093700	1639602	1939	1939	1939	1939	0
704	20241016	093600	1639602	1939	1939	1939	1939	0
705	20241016	093500	1639602	1939	1939	1939	1939	0
706	20241016	093400	1639602	1939	1939	1939	1939	5
707	20241016	093300	1629907	1940	1940	1940	1940	0
708	20241016	093200	1629907	1940	1940	1940	1940	0
709	20241016	093100	1629907	1940	1940	1940	1940	0
710	20241016	093000	1629907	1940	1940	1940	1940	0
711	20241016	092900	1629907	1940	1940	1940	1940	0
712	20241016	092800	1629907	1940	1940	1940	1940	0
713	20241016	092700	1629907	1940	1940	1940	1940	0
714	20241016	092600	1629907	1940	1940	1940	1940	0
715	20241016	092500	1629907	1940	1940	1940	1940	0
716	20241016	092400	1629907	1940	1940	1940	1940	0
717	20241016	092300	1629907	1940	1940	1940	1940	0
718	20241016	092200	1629907	1940	1940	1940	1940	0
719	20241016	092100	1629907	1940	1940	1940	1940	0
720	20241016	092000	1629907	1940	1940	1940	1940	1
721	20241016	091900	1627967	1940	1940	1940	1940	0
722	20241016	091800	1627967	1940	1940	1940	1940	0
723	20241016	091700	1627967	1940	1940	1940	1940	1
724	20241016	091600	1626027	1941	1941	1941	1941	0
725	20241016	091500	1626027	1941	1941	1941	1941	0
726	20241016	091400	1626027	1941	1940	1941	1940	273
727	20241016	091300	1096144	1941	1940	1941	1940	2
728	20241016	091200	1092263	1941	1941	1941	1941	0
729	20241016	091100	1092263	1941	1941	1941	1941	0
730	20241016	091000	1092263	1941	1941	1941	1941	0
731	20241016	090900	1092263	1941	1941	1941	1941	0
732	20241016	090800	1092263	1941	1922	1941	1922	15
733	20241016	090700	1063380	1916	1916	1916	1916	0
734	20241016	090600	1063380	1916	1916	1916	1916	0
735	20241016	090500	1063380	1916	1916	1916	1916	0
736	20241016	090400	1063380	1916	1916	1916	1916	156
737	20241016	090300	764484	1916	1916	1916	1916	0
738	20241016	090200	764484	1916	1916	1916	1916	0
739	20241016	090100	764484	1916	1916	1916	1916	0
740	20241016	090000	764484	1916	1916	1916	1916	373