KissMeData/344860/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	212100	24685398	1865	1865	1865	1865	278
3	20241021	212000	24685398	1865	1865	1865	1865	0
4	20241021	211900	24685398	1865	1865	1865	1865	0
5	20241021	211800	24685398	1865	1865	1865	1865	0
6	20241021	211700	24685398	1865	1865	1865	1865	0
7	20241021	211600	24685398	1865	1865	1865	1865	0
8	20241021	211500	24685398	1865	1865	1865	1865	0
9	20241021	211400	24685398	1865	1865	1865	1865	0
10	20241021	211300	24685398	1865	1865	1865	1865	0
11	20241021	211200	24685398	1865	1865	1865	1865	0
12	20241021	211100	24685398	1865	1865	1865	1865	0
13	20241021	211000	24685398	1865	1865	1865	1865	0
14	20241021	210900	24685398	1865	1865	1865	1865	0
15	20241021	210800	24685398	1865	1865	1865	1865	0
16	20241021	210700	24685398	1865	1865	1865	1865	0
17	20241021	210600	24685398	1865	1865	1865	1865	0
18	20241021	210500	24685398	1865	1865	1865	1865	0
19	20241021	210400	24685398	1865	1865	1865	1865	0
20	20241021	210300	24685398	1865	1865	1865	1865	0
21	20241021	210200	24685398	1865	1865	1865	1865	0
22	20241021	210100	24685398	1865	1865	1865	1865	0
23	20241021	210000	24685398	1865	1865	1865	1865	0
24	20241021	205900	24685398	1865	1865	1865	1865	0
25	20241021	205800	24685398	1865	1865	1865	1865	0
26	20241021	205700	24685398	1865	1865	1865	1865	0
27	20241021	205600	24685398	1865	1865	1865	1865	0
28	20241021	205500	24685398	1865	1865	1865	1865	0
29	20241021	205400	24685398	1865	1865	1865	1865	0
30	20241021	205300	24685398	1865	1865	1865	1865	0
31	20241021	205200	24685398	1865	1865	1865	1865	0
32	20241021	205100	24685398	1865	1865	1865	1865	278
33	20241021	205000	24685398	1865	1865	1865	1865	0
34	20241021	204900	24685398	1865	1865	1865	1865	0
35	20241021	204800	24685398	1865	1865	1865	1865	0
36	20241021	204700	24685398	1865	1865	1865	1865	0
37	20241021	204600	24685398	1865	1865	1865	1865	0
38	20241021	204500	24685398	1865	1865	1865	1865	0
39	20241021	204400	24685398	1865	1865	1865	1865	0
40	20241021	204300	24685398	1865	1865	1865	1865	0
41	20241021	204200	24685398	1865	1865	1865	1865	0
42	20241021	204100	24685398	1865	1865	1865	1865	0
43	20241021	204000	24685398	1865	1865	1865	1865	0
44	20241021	203900	24685398	1865	1865	1865	1865	0
45	20241021	203800	24685398	1865	1865	1865	1865	0
46	20241021	203700	24685398	1865	1865	1865	1865	0
47	20241021	203600	24685398	1865	1865	1865	1865	0
48	20241021	203500	24685398	1865	1865	1865	1865	0
49	20241021	203400	24685398	1865	1865	1865	1865	0
50	20241021	203300	24685398	1865	1865	1865	1865	0
51	20241021	203200	24685398	1865	1865	1865	1865	0
52	20241021	203100	24685398	1865	1865	1865	1865	0
53	20241021	203000	24685398	1865	1865	1865	1865	0
54	20241021	202900	24685398	1865	1865	1865	1865	0
55	20241021	202800	24685398	1865	1865	1865	1865	0
56	20241021	202700	24685398	1865	1865	1865	1865	0
57	20241021	202600	24685398	1865	1865	1865	1865	0
58	20241021	202500	24685398	1865	1865	1865	1865	0
59	20241021	202400	24685398	1865	1865	1865	1865	0
60	20241021	202300	24685398	1865	1865	1865	1865	0
61	20241021	202200	24685398	1865	1865	1865	1865	0
62	20241021	202100	24685398	1865	1865	1865	1865	278
63	20241021	202000	24685398	1865	1865	1865	1865	0
64	20241021	201900	24685398	1865	1865	1865	1865	0
65	20241021	201800	24685398	1865	1865	1865	1865	0
66	20241021	201700	24685398	1865	1865	1865	1865	0
67	20241021	201600	24685398	1865	1865	1865	1865	0
68	20241021	201500	24685398	1865	1865	1865	1865	0
69	20241021	201400	24685398	1865	1865	1865	1865	0
70	20241021	201300	24685398	1865	1865	1865	1865	0
71	20241021	201200	24685398	1865	1865	1865	1865	0
72	20241021	201100	24685398	1865	1865	1865	1865	0
73	20241021	201000	24685398	1865	1865	1865	1865	0
74	20241021	200900	24685398	1865	1865	1865	1865	0
75	20241021	200800	24685398	1865	1865	1865	1865	0
76	20241021	200700	24685398	1865	1865	1865	1865	0
77	20241021	200600	24685398	1865	1865	1865	1865	0
78	20241021	200500	24685398	1865	1865	1865	1865	0
79	20241021	200400	24685398	1865	1865	1865	1865	0
80	20241021	200300	24685398	1865	1865	1865	1865	0
81	20241021	200200	24685398	1865	1865	1865	1865	0
82	20241021	200100	24685398	1865	1865	1865	1865	0
83	20241021	200000	24685398	1865	1865	1865	1865	0
84	20241021	195900	24685398	1865	1865	1865	1865	0
85	20241021	195800	24685398	1865	1865	1865	1865	0
86	20241021	195700	24685398	1865	1865	1865	1865	0
87	20241021	195600	24685398	1865	1865	1865	1865	0
88	20241021	195500	24685398	1865	1865	1865	1865	0
89	20241021	195400	24685398	1865	1865	1865	1865	0
90	20241021	195300	24685398	1865	1865	1865	1865	0
91	20241021	195200	24685398	1865	1865	1865	1865	0
92	20241021	195100	24685398	1865	1865	1865	1865	278
93	20241021	195000	24685398	1865	1865	1865	1865	0
94	20241021	194900	24685398	1865	1865	1865	1865	0
95	20241021	194800	24685398	1865	1865	1865	1865	0
96	20241021	194700	24685398	1865	1865	1865	1865	0
97	20241021	194600	24685398	1865	1865	1865	1865	0
98	20241021	194500	24685398	1865	1865	1865	1865	0
99	20241021	194400	24685398	1865	1865	1865	1865	0
100	20241021	194300	24685398	1865	1865	1865	1865	0
101	20241021	194200	24685398	1865	1865	1865	1865	0
102	20241021	194100	24685398	1865	1865	1865	1865	0
103	20241021	194000	24685398	1865	1865	1865	1865	0
104	20241021	193900	24685398	1865	1865	1865	1865	0
105	20241021	193800	24685398	1865	1865	1865	1865	0
106	20241021	193700	24685398	1865	1865	1865	1865	0
107	20241021	193600	24685398	1865	1865	1865	1865	0
108	20241021	193500	24685398	1865	1865	1865	1865	0
109	20241021	193400	24685398	1865	1865	1865	1865	0
110	20241021	193300	24685398	1865	1865	1865	1865	0
111	20241021	193200	24685398	1865	1865	1865	1865	0
112	20241021	193100	24685398	1865	1865	1865	1865	0
113	20241021	193000	24685398	1865	1865	1865	1865	0
114	20241021	192900	24685398	1865	1865	1865	1865	0
115	20241021	192800	24685398	1865	1865	1865	1865	0
116	20241021	192700	24685398	1865	1865	1865	1865	0
117	20241021	192600	24685398	1865	1865	1865	1865	0
118	20241021	192500	24685398	1865	1865	1865	1865	0
119	20241021	192400	24685398	1865	1865	1865	1865	0
120	20241021	192300	24685398	1865	1865	1865	1865	0
121	20241021	192200	24685398	1865	1865	1865	1865	0
122	20241021	192100	24685398	1865	1865	1865	1865	278
123	20241021	192000	24685398	1865	1865	1865	1865	0
124	20241021	191900	24685398	1865	1865	1865	1865	0
125	20241021	191800	24685398	1865	1865	1865	1865	0
126	20241021	191700	24685398	1865	1865	1865	1865	0
127	20241021	191600	24685398	1865	1865	1865	1865	0
128	20241021	191500	24685398	1865	1865	1865	1865	0
129	20241021	191400	24685398	1865	1865	1865	1865	0
130	20241021	191300	24685398	1865	1865	1865	1865	0
131	20241021	191200	24685398	1865	1865	1865	1865	0
132	20241021	191100	24685398	1865	1865	1865	1865	0
133	20241021	191000	24685398	1865	1865	1865	1865	0
134	20241021	190900	24685398	1865	1865	1865	1865	0
135	20241021	190800	24685398	1865	1865	1865	1865	0
136	20241021	190700	24685398	1865	1865	1865	1865	0
137	20241021	190600	24685398	1865	1865	1865	1865	0
138	20241021	190500	24685398	1865	1865	1865	1865	0
139	20241021	190400	24685398	1865	1865	1865	1865	0
140	20241021	190300	24685398	1865	1865	1865	1865	0
141	20241021	190200	24685398	1865	1865	1865	1865	0
142	20241021	190100	24685398	1865	1865	1865	1865	0
143	20241021	190000	24685398	1865	1865	1865	1865	0
144	20241021	185900	24685398	1865	1865	1865	1865	0
145	20241021	185800	24685398	1865	1865	1865	1865	0
146	20241021	185700	24685398	1865	1865	1865	1865	0
147	20241021	185600	24685398	1865	1865	1865	1865	0
148	20241021	185500	24685398	1865	1865	1865	1865	0
149	20241021	185400	24685398	1865	1865	1865	1865	0
150	20241021	185300	24685398	1865	1865	1865	1865	0
151	20241021	185200	24685398	1865	1865	1865	1865	0
152	20241021	185100	24685398	1865	1865	1865	1865	278
153	20241021	185000	24685398	1865	1865	1865	1865	0
154	20241021	184900	24685398	1865	1865	1865	1865	0
155	20241021	184800	24685398	1865	1865	1865	1865	0
156	20241021	184700	24685398	1865	1865	1865	1865	0
157	20241021	184600	24685398	1865	1865	1865	1865	0
158	20241021	184500	24685398	1865	1865	1865	1865	0
159	20241021	184400	24685398	1865	1865	1865	1865	0
160	20241021	184300	24685398	1865	1865	1865	1865	0
161	20241021	184200	24685398	1865	1865	1865	1865	0
162	20241021	184100	24685398	1865	1865	1865	1865	0
163	20241021	184000	24685398	1865	1865	1865	1865	0
164	20241021	183900	24685398	1865	1865	1865	1865	0
165	20241021	183800	24685398	1865	1865	1865	1865	0
166	20241021	183700	24685398	1865	1865	1865	1865	0
167	20241021	183600	24685398	1865	1865	1865	1865	0
168	20241021	183500	24685398	1865	1865	1865	1865	0
169	20241021	183400	24685398	1865	1865	1865	1865	0
170	20241021	183300	24685398	1865	1865	1865	1865	0
171	20241021	183200	24685398	1865	1865	1865	1865	0
172	20241021	183100	24685398	1865	1865	1865	1865	0
173	20241021	183000	24685398	1865	1865	1865	1865	0
174	20241021	182900	24685398	1865	1865	1865	1865	0
175	20241021	182800	24685398	1865	1865	1865	1865	0
176	20241021	182700	24685398	1865	1865	1865	1865	0
177	20241021	182600	24685398	1865	1865	1865	1865	0
178	20241021	182500	24685398	1865	1865	1865	1865	0
179	20241021	182400	24685398	1865	1865	1865	1865	0
180	20241021	182300	24685398	1865	1865	1865	1865	0
181	20241021	182200	24685398	1865	1865	1865	1865	0
182	20241021	182100	24685398	1865	1865	1865	1865	278
183	20241021	182000	24685398	1865	1865	1865	1865	0
184	20241021	181900	24685398	1865	1865	1865	1865	0
185	20241021	181800	24685398	1865	1865	1865	1865	0
186	20241021	181700	24685398	1865	1865	1865	1865	0
187	20241021	181600	24685398	1865	1865	1865	1865	0
188	20241021	181500	24685398	1865	1865	1865	1865	0
189	20241021	181400	24685398	1865	1865	1865	1865	0
190	20241021	181300	24685398	1865	1865	1865	1865	0
191	20241021	181200	24685398	1865	1865	1865	1865	0
192	20241021	181100	24685398	1865	1865	1865	1865	0
193	20241021	181000	24685398	1865	1865	1865	1865	0
194	20241021	180900	24685398	1865	1865	1865	1865	0
195	20241021	180800	24685398	1865	1865	1865	1865	0
196	20241021	180700	24685398	1865	1865	1865	1865	0
197	20241021	180600	24685398	1865	1865	1865	1865	0
198	20241021	180500	24685398	1865	1865	1865	1865	0
199	20241021	180400	24685398	1865	1865	1865	1865	0
200	20241021	180300	24685398	1865	1865	1865	1865	0
201	20241021	180200	24685398	1865	1865	1865	1865	0
202	20241021	180100	24685398	1865	1865	1865	1865	0
203	20241021	180000	24685398	1865	1865	1865	1865	0
204	20241021	175900	24685398	1865	1865	1865	1865	0
205	20241021	175800	24685398	1865	1865	1865	1865	0
206	20241021	175700	24685398	1865	1865	1865	1865	0
207	20241021	175600	24685398	1865	1865	1865	1865	0
208	20241021	175500	24685398	1865	1865	1865	1865	0
209	20241021	175400	24685398	1865	1865	1865	1865	0
210	20241021	175300	24685398	1865	1865	1865	1865	0
211	20241021	175200	24685398	1865	1865	1865	1865	0
212	20241021	175100	24685398	1865	1865	1865	1865	278
213	20241021	175000	24685398	1865	1865	1865	1865	0
214	20241021	174900	24685398	1865	1865	1865	1865	0
215	20241021	174800	24685398	1865	1865	1865	1865	0
216	20241021	174700	24685398	1865	1865	1865	1865	0
217	20241021	174600	24685398	1865	1865	1865	1865	0
218	20241021	174500	24685398	1865	1865	1865	1865	0
219	20241021	174400	24685398	1865	1865	1865	1865	0
220	20241021	174300	24685398	1865	1865	1865	1865	0
221	20241021	174200	24685398	1865	1865	1865	1865	0
222	20241021	174100	24685398	1865	1865	1865	1865	0
223	20241021	174000	24685398	1865	1865	1865	1865	0
224	20241021	173900	24685398	1865	1865	1865	1865	0
225	20241021	173800	24685398	1865	1865	1865	1865	0
226	20241021	173700	24685398	1865	1865	1865	1865	0
227	20241021	173600	24685398	1865	1865	1865	1865	0
228	20241021	173500	24685398	1865	1865	1865	1865	0
229	20241021	173400	24685398	1865	1865	1865	1865	0
230	20241021	173300	24685398	1865	1865	1865	1865	0
231	20241021	173200	24685398	1865	1865	1865	1865	0
232	20241021	173100	24685398	1865	1865	1865	1865	0
233	20241021	173000	24685398	1865	1865	1865	1865	0
234	20241021	172900	24685398	1865	1865	1865	1865	0
235	20241021	172800	24685398	1865	1865	1865	1865	0
236	20241021	172700	24685398	1865	1865	1865	1865	0
237	20241021	172600	24685398	1865	1865	1865	1865	0
238	20241021	172500	24685398	1865	1865	1865	1865	0
239	20241021	172400	24685398	1865	1865	1865	1865	0
240	20241021	172300	24685398	1865	1865	1865	1865	0
241	20241021	172200	24685398	1865	1865	1865	1865	0
242	20241021	172100	24685398	1865	1865	1865	1865	278
243	20241021	172000	24685398	1865	1865	1865	1865	0
244	20241021	171900	24685398	1865	1865	1865	1865	0
245	20241021	171800	24685398	1865	1865	1865	1865	0
246	20241021	171700	24685398	1865	1865	1865	1865	0
247	20241021	171600	24685398	1865	1865	1865	1865	0
248	20241021	171500	24685398	1865	1865	1865	1865	0
249	20241021	171400	24685398	1865	1865	1865	1865	0
250	20241021	171300	24685398	1865	1865	1865	1865	0
251	20241021	171200	24685398	1865	1865	1865	1865	0
252	20241021	171100	24685398	1865	1865	1865	1865	0
253	20241021	171000	24685398	1865	1865	1865	1865	0
254	20241021	170900	24685398	1865	1865	1865	1865	0
255	20241021	170800	24685398	1865	1865	1865	1865	0
256	20241021	170700	24685398	1865	1865	1865	1865	0
257	20241021	170600	24685398	1865	1865	1865	1865	0
258	20241021	170500	24685398	1865	1865	1865	1865	0
259	20241021	170400	24685398	1865	1865	1865	1865	0
260	20241021	170300	24685398	1865	1865	1865	1865	0
261	20241021	170200	24685398	1865	1865	1865	1865	0
262	20241021	170100	24685398	1865	1865	1865	1865	0
263	20241021	170000	24685398	1865	1865	1865	1865	0
264	20241021	165900	24685398	1865	1865	1865	1865	0
265	20241021	165800	24685398	1865	1865	1865	1865	0
266	20241021	165700	24685398	1865	1865	1865	1865	0
267	20241021	165600	24685398	1865	1865	1865	1865	0
268	20241021	165500	24685398	1865	1865	1865	1865	0
269	20241021	165400	24685398	1865	1865	1865	1865	0
270	20241021	165300	24685398	1865	1865	1865	1865	0
271	20241021	165200	24685398	1865	1865	1865	1865	0
272	20241021	165100	24685398	1865	1865	1865	1865	278
273	20241021	165000	24685398	1865	1865	1865	1865	0
274	20241021	164900	24685398	1865	1865	1865	1865	0
275	20241021	164800	24685398	1865	1865	1865	1865	0
276	20241021	164700	24685398	1865	1865	1865	1865	0
277	20241021	164600	24685398	1865	1865	1865	1865	0
278	20241021	164500	24685398	1865	1865	1865	1865	0
279	20241021	164400	24685398	1865	1865	1865	1865	0
280	20241021	164300	24685398	1865	1865	1865	1865	0
281	20241021	164200	24685398	1865	1865	1865	1865	0
282	20241021	164100	24685398	1865	1865	1865	1865	0
283	20241021	164000	24685398	1865	1865	1865	1865	0
284	20241021	163900	24685398	1865	1865	1865	1865	0
285	20241021	163800	24685398	1865	1865	1865	1865	0
286	20241021	163700	24685398	1865	1865	1865	1865	0
287	20241021	163600	24685398	1865	1865	1865	1865	0
288	20241021	163500	24685398	1865	1865	1865	1865	0
289	20241021	163400	24685398	1865	1865	1865	1865	0
290	20241021	163300	24685398	1865	1865	1865	1865	0
291	20241021	163200	24685398	1865	1865	1865	1865	0
292	20241021	163100	24685398	1865	1865	1865	1865	0
293	20241021	163000	24685398	1865	1865	1865	1865	0
294	20241021	162900	24685398	1865	1865	1865	1865	0
295	20241021	162800	24685398	1865	1865	1865	1865	0
296	20241021	162700	24685398	1865	1865	1865	1865	0
297	20241021	162600	24685398	1865	1865	1865	1865	0
298	20241021	162500	24685398	1865	1865	1865	1865	0
299	20241021	162400	24685398	1865	1865	1865	1865	0
300	20241021	162300	24685398	1865	1865	1865	1865	0
301	20241021	162200	24685398	1865	1865	1865	1865	0
302	20241021	162100	24685398	1865	1865	1865	1865	278
303	20241021	162000	24685398	1865	1865	1865	1865	0
304	20241021	161900	24685398	1865	1865	1865	1865	0
305	20241021	161800	24685398	1865	1865	1865	1865	0
306	20241021	161700	24685398	1865	1865	1865	1865	0
307	20241021	161600	24685398	1865	1865	1865	1865	0
308	20241021	161500	24685398	1865	1865	1865	1865	0
309	20241021	161400	24685398	1865	1865	1865	1865	0
310	20241021	161300	24685398	1865	1865	1865	1865	0
311	20241021	161200	24685398	1865	1865	1865	1865	0
312	20241021	161100	24685398	1865	1865	1865	1865	0
313	20241021	161000	24685398	1865	1865	1865	1865	0
314	20241021	160900	24685398	1865	1865	1865	1865	0
315	20241021	160800	24685398	1865	1865	1865	1865	0
316	20241021	160700	24685398	1865	1865	1865	1865	0
317	20241021	160600	24685398	1865	1865	1865	1865	0
318	20241021	160500	24685398	1865	1865	1865	1865	0
319	20241021	160400	24685398	1865	1865	1865	1865	0
320	20241021	160300	24685398	1865	1865	1865	1865	0
321	20241021	160200	24685398	1865	1865	1865	1865	0
322	20241021	160100	24685398	1865	1865	1865	1865	0
323	20241021	160000	24685398	1865	1865	1865	1865	0
324	20241021	155900	24685398	1865	1865	1865	1865	0
325	20241021	155800	24685398	1865	1865	1865	1865	0
326	20241021	155700	24685398	1865	1865	1865	1865	0
327	20241021	155600	24685398	1865	1865	1865	1865	0
328	20241021	155500	24685398	1865	1865	1865	1865	0
329	20241021	155400	24685398	1865	1865	1865	1865	0
330	20241021	155300	24685398	1865	1865	1865	1865	0
331	20241021	155200	24685398	1865	1865	1865	1865	0
332	20241021	155100	24685398	1865	1865	1865	1865	278
333	20241021	155000	24685398	1865	1865	1865	1865	0
334	20241021	154900	24685398	1865	1865	1865	1865	0
335	20241021	154800	24685398	1865	1865	1865	1865	0
336	20241021	154700	24685398	1865	1865	1865	1865	0
337	20241021	154600	24685398	1865	1865	1865	1865	0
338	20241021	154500	24685398	1865	1865	1865	1865	0
339	20241021	154400	24685398	1865	1865	1865	1865	0
340	20241021	154300	24685398	1865	1865	1865	1865	0
341	20241021	154200	24685398	1865	1865	1865	1865	0
342	20241021	154100	24685398	1865	1865	1865	1865	0
343	20241021	154000	24685398	1865	1865	1865	1865	0
344	20241021	153900	24685398	1865	1865	1865	1865	0
345	20241021	153800	24685398	1865	1865	1865	1865	0
346	20241021	153700	24685398	1865	1865	1865	1865	0
347	20241021	153600	24685398	1865	1865	1865	1865	0
348	20241021	153500	24685398	1865	1865	1865	1865	0
349	20241021	153400	24685398	1865	1865	1865	1865	0
350	20241021	153300	24685398	1865	1865	1865	1865	0
351	20241021	153200	24685398	1865	1865	1865	1865	0
352	20241021	153100	24685398	1865	1865	1865	1865	0
353	20241021	153000	24685398	1865	1865	1865	1865	278
354	20241021	152900	24166928	1866	1866	1866	1866	0
355	20241021	152800	24166928	1866	1866	1866	1866	0
356	20241021	152700	24166928	1866	1866	1866	1866	0
357	20241021	152600	24166928	1866	1866	1866	1866	0
358	20241021	152500	24166928	1866	1866	1866	1866	0
359	20241021	152400	24166928	1866	1866	1866	1866	0
360	20241021	152300	24166928	1866	1866	1866	1866	0
361	20241021	152200	24166928	1866	1866	1866	1866	0
362	20241021	152100	24166928	1866	1866	1866	1866	0
363	20241021	152000	24166928	1866	1866	1866	1866	0
364	20241021	151900	24166928	1866	1866	1866	1866	0
365	20241021	151800	24166928	1866	1866	1866	1866	0
366	20241021	151700	24166928	1866	1866	1866	1866	402
367	20241021	151600	23416796	1866	1866	1866	1866	0
368	20241021	151500	23416796	1866	1866	1866	1866	5
369	20241021	151400	23407466	1866	1866	1866	1866	0
370	20241021	151300	23407466	1866	1866	1866	1866	0
371	20241021	151200	23407466	1866	1866	1866	1866	0
372	20241021	151100	23407466	1866	1866	1866	1866	1
373	20241021	151000	23405600	1866	1866	1866	1866	0
374	20241021	150900	23405600	1866	1866	1866	1866	0
375	20241021	150800	23405600	1866	1866	1866	1866	0
376	20241021	150700	23405600	1866	1866	1866	1866	0
377	20241021	150600	23405600	1866	1866	1866	1866	0
378	20241021	150500	23405600	1866	1866	1866	1866	0
379	20241021	150400	23405600	1866	1866	1866	1866	0
380	20241021	150300	23405600	1866	1866	1866	1866	0
381	20241021	150200	23405600	1866	1866	1866	1866	1
382	20241021	150100	23403734	1867	1867	1867	1867	1
383	20241021	150000	23401867	1867	1867	1867	1867	9
384	20241021	145900	23385064	1867	1866	1867	1866	1000
385	20241021	145800	21518222	1867	1867	1867	1867	0
386	20241021	145700	21518222	1867	1867	1867	1867	18
387	20241021	145600	21484616	1867	1867	1867	1867	0
388	20241021	145500	21484616	1867	1867	1867	1867	18
389	20241021	145400	21451010	1866	1866	1866	1866	0
390	20241021	145300	21451010	1866	1866	1866	1866	6
391	20241021	145200	21439814	1867	1867	1867	1867	0
392	20241021	145100	21439814	1867	1867	1867	1867	10
393	20241021	145000	21421144	1867	1867	1867	1867	0
394	20241021	144900	21421144	1867	1867	1867	1867	0
395	20241021	144800	21421144	1867	1867	1867	1867	0
396	20241021	144700	21421144	1867	1867	1867	1867	10
397	20241021	144600	21402474	1867	1867	1867	1867	23
398	20241021	144500	21359533	1867	1867	1867	1867	0
399	20241021	144400	21359533	1867	1867	1867	1867	0
400	20241021	144300	21359533	1867	1867	1867	1867	0
401	20241021	144200	21359533	1867	1867	1867	1867	0
402	20241021	144100	21359533	1867	1867	1867	1867	5
403	20241021	144000	21350198	1867	1867	1867	1867	1
404	20241021	143900	21348331	1864	1864	1864	1864	0
405	20241021	143800	21348331	1864	1864	1864	1864	0
406	20241021	143700	21348331	1864	1864	1864	1864	0
407	20241021	143600	21348331	1864	1865	1865	1864	502
408	20241021	143500	20412598	1867	1867	1867	1867	0
409	20241021	143400	20412598	1867	1867	1867	1867	0
410	20241021	143300	20412598	1867	1864	1867	1864	66
411	20241021	143200	20289550	1864	1866	1867	1864	1402
412	20241021	143100	17673966	1866	1867	1867	1866	657
413	20241021	143000	16447393	1867	1867	1867	1867	0
414	20241021	142900	16447393	1867	1867	1867	1867	0
415	20241021	142800	16447393	1867	1867	1867	1867	0
416	20241021	142700	16447393	1867	1867	1867	1867	0
417	20241021	142600	16447393	1867	1867	1867	1867	27
418	20241021	142500	16396984	1867	1867	1867	1867	10
419	20241021	142400	16378314	1867	1867	1867	1867	92
420	20241021	142300	16206550	1867	1867	1867	1867	0
421	20241021	142200	16206550	1867	1867	1867	1867	0
422	20241021	142100	16206550	1867	1867	1867	1867	0
423	20241021	142000	16206550	1867	1867	1867	1867	0
424	20241021	141900	16206550	1867	1867	1867	1867	40
425	20241021	141800	16131870	1867	1867	1867	1867	0
426	20241021	141700	16131870	1867	1867	1867	1867	0
427	20241021	141600	16131870	1867	1867	1867	1867	50
428	20241021	141500	16038520	1867	1867	1867	1867	0
429	20241021	141400	16038520	1867	1867	1867	1867	50
430	20241021	141300	15945170	1867	1867	1867	1867	270
431	20241021	141200	15441080	1867	1867	1867	1867	0
432	20241021	141100	15441080	1867	1867	1867	1867	134
433	20241021	141000	15190902	1867	1867	1867	1867	0
434	20241021	140900	15190902	1867	1867	1867	1867	200
435	20241021	140800	14817502	1867	1867	1867	1867	0
436	20241021	140700	14817502	1867	1867	1867	1867	0
437	20241021	140600	14817502	1867	1867	1867	1867	0
438	20241021	140500	14817502	1867	1867	1867	1867	0
439	20241021	140400	14817502	1867	1867	1867	1867	5
440	20241021	140300	14808167	1867	1867	1867	1867	0
441	20241021	140200	14808167	1867	1867	1867	1867	0
442	20241021	140100	14808167	1867	1883	1883	1867	1001
443	20241021	140000	12938356	1884	1884	1884	1884	0
444	20241021	135900	12938356	1884	1884	1884	1884	0
445	20241021	135800	12938356	1884	1884	1884	1884	0
446	20241021	135700	12938356	1884	1884	1884	1884	0
447	20241021	135600	12938356	1884	1884	1884	1884	4
448	20241021	135500	12930820	1884	1884	1884	1884	0
449	20241021	135400	12930820	1884	1884	1884	1884	0
450	20241021	135300	12930820	1884	1884	1884	1884	0
451	20241021	135200	12930820	1884	1884	1884	1884	0
452	20241021	135100	12930820	1884	1884	1884	1884	0
453	20241021	135000	12930820	1884	1884	1884	1884	0
454	20241021	134900	12930820	1884	1884	1884	1884	0
455	20241021	134800	12930820	1884	1884	1884	1884	0
456	20241021	134700	12930820	1884	1884	1884	1884	0
457	20241021	134600	12930820	1884	1884	1884	1884	0
458	20241021	134500	12930820	1884	1884	1884	1884	0
459	20241021	134400	12930820	1884	1884	1884	1884	0
460	20241021	134300	12930820	1884	1884	1884	1884	0
461	20241021	134200	12930820	1884	1884	1884	1884	5
462	20241021	134100	12921400	1883	1884	1884	1883	5
463	20241021	134000	12911981	1883	1883	1883	1883	0
464	20241021	133900	12911981	1883	1883	1883	1883	0
465	20241021	133800	12911981	1883	1884	1884	1883	25
466	20241021	133700	12864883	1883	1883	1883	1883	0
467	20241021	133600	12864883	1883	1883	1883	1883	0
468	20241021	133500	12864883	1883	1883	1883	1883	0
469	20241021	133400	12864883	1883	1883	1883	1883	0
470	20241021	133300	12864883	1883	1883	1883	1883	0
471	20241021	133200	12864883	1883	1883	1883	1883	11
472	20241021	133100	12844170	1883	1884	1884	1883	510
473	20241021	133000	11883424	1884	1884	1884	1884	0
474	20241021	132900	11883424	1884	1884	1884	1884	0
475	20241021	132800	11883424	1884	1884	1884	1884	0
476	20241021	132700	11883424	1884	1884	1884	1884	0
477	20241021	132600	11883424	1884	1885	1885	1884	5
478	20241021	132500	11874000	1884	1884	1884	1884	0
479	20241021	132400	11874000	1884	1884	1884	1884	0
480	20241021	132300	11874000	1884	1884	1884	1884	0
481	20241021	132200	11874000	1884	1884	1884	1884	0
482	20241021	132100	11874000	1884	1884	1884	1884	0
483	20241021	132000	11874000	1884	1884	1884	1884	0
484	20241021	131900	11874000	1884	1884	1884	1884	41
485	20241021	131800	11796756	1885	1885	1885	1885	0
486	20241021	131700	11796756	1885	1885	1885	1885	0
487	20241021	131600	11796756	1885	1885	1885	1885	0
488	20241021	131500	11796756	1885	1885	1885	1885	0
489	20241021	131400	11796756	1885	1885	1885	1885	0
490	20241021	131300	11796756	1885	1885	1885	1885	0
491	20241021	131200	11796756	1885	1885	1885	1885	0
492	20241021	131100	11796756	1885	1885	1885	1885	4
493	20241021	131000	11789216	1867	1867	1867	1867	0
494	20241021	130900	11789216	1867	1867	1867	1867	0
495	20241021	130800	11789216	1867	1867	1867	1867	0
496	20241021	130700	11789216	1867	1877	1877	1867	1000
497	20241021	130600	9920252	1886	1886	1886	1886	0
498	20241021	130500	9920252	1886	1886	1886	1886	0
499	20241021	130400	9920252	1886	1886	1886	1886	0
500	20241021	130300	9920252	1886	1886	1886	1886	0
501	20241021	130200	9920252	1886	1886	1886	1886	0
502	20241021	130100	9920252	1886	1886	1886	1886	0
503	20241021	130000	9920252	1886	1886	1886	1886	0
504	20241021	125900	9920252	1886	1886	1886	1886	100
505	20241021	125800	9731652	1886	1886	1886	1886	0
506	20241021	125700	9731652	1886	1886	1886	1886	0
507	20241021	125600	9731652	1886	1886	1886	1886	4
508	20241021	125500	9724108	1876	1876	1876	1876	0
509	20241021	125400	9724108	1876	1876	1876	1876	0
510	20241021	125300	9724108	1876	1876	1876	1876	0
511	20241021	125200	9724108	1876	1876	1876	1876	0
512	20241021	125100	9724108	1876	1876	1876	1876	20
513	20241021	125000	9686588	1886	1886	1886	1886	0
514	20241021	124900	9686588	1886	1886	1886	1886	0
515	20241021	124800	9686588	1886	1886	1886	1886	200
516	20241021	124700	9309388	1886	1886	1886	1886	0
517	20241021	124600	9309388	1886	1886	1886	1886	0
518	20241021	124500	9309388	1886	1886	1886	1886	0
519	20241021	124400	9309388	1886	1886	1886	1886	0
520	20241021	124300	9309388	1886	1886	1886	1886	0
521	20241021	124200	9309388	1886	1886	1886	1886	0
522	20241021	124100	9309388	1886	1886	1886	1886	4
523	20241021	124000	9301844	1886	1886	1886	1886	16
524	20241021	123900	9271668	1886	1886	1886	1886	0
525	20241021	123800	9271668	1886	1886	1886	1886	0
526	20241021	123700	9271668	1886	1886	1886	1886	0
527	20241021	123600	9271668	1886	1886	1886	1886	0
528	20241021	123500	9271668	1886	1886	1886	1886	0
529	20241021	123400	9271668	1886	1886	1886	1886	0
530	20241021	123300	9271668	1886	1886	1886	1886	0
531	20241021	123200	9271668	1886	1886	1886	1886	0
532	20241021	123100	9271668	1886	1886	1886	1886	0
533	20241021	123000	9271668	1886	1886	1886	1886	0
534	20241021	122900	9271668	1886	1886	1886	1886	0
535	20241021	122800	9271668	1886	1886	1886	1886	0
536	20241021	122700	9271668	1886	1886	1886	1886	0
537	20241021	122600	9271668	1886	1886	1886	1886	4
538	20241021	122500	9264124	1885	1885	1885	1885	0
539	20241021	122400	9264124	1885	1885	1885	1885	2
540	20241021	122300	9260354	1886	1885	1886	1885	150
541	20241021	122200	8977515	1885	1885	1885	1885	0
542	20241021	122100	8977515	1885	1885	1885	1885	0
543	20241021	122000	8977515	1885	1885	1885	1885	0
544	20241021	121900	8977515	1885	1885	1885	1885	0
545	20241021	121800	8977515	1885	1885	1885	1885	0
546	20241021	121700	8977515	1885	1885	1885	1885	0
547	20241021	121600	8977515	1885	1885	1885	1885	0
548	20241021	121500	8977515	1885	1885	1885	1885	0
549	20241021	121400	8977515	1885	1885	1885	1885	0
550	20241021	121300	8977515	1885	1885	1885	1885	0
551	20241021	121200	8977515	1885	1885	1885	1885	0
552	20241021	121100	8977515	1885	1885	1885	1885	4
553	20241021	121000	8969975	1885	1885	1885	1885	0
554	20241021	120900	8969975	1885	1885	1885	1885	0
555	20241021	120800	8969975	1885	1885	1885	1885	0
556	20241021	120700	8969975	1885	1885	1885	1885	6
557	20241021	120600	8958665	1870	1870	1870	1870	0
558	20241021	120500	8958665	1870	1870	1870	1870	0
559	20241021	120400	8958665	1870	1871	1871	1870	110
560	20241021	120300	8752893	1875	1875	1875	1875	0
561	20241021	120200	8752893	1875	1875	1875	1875	0
562	20241021	120100	8752893	1875	1876	1876	1875	26
563	20241021	120000	8704127	1876	1876	1876	1876	0
564	20241021	115900	8704127	1876	1877	1877	1876	9
565	20241021	115800	8687242	1878	1878	1878	1878	0
566	20241021	115700	8687242	1878	1878	1878	1878	23
567	20241021	115600	8644048	1878	1878	1878	1878	4
568	20241021	115500	8636536	1878	1878	1878	1878	0
569	20241021	115400	8636536	1878	1878	1878	1878	0
570	20241021	115300	8636536	1878	1878	1878	1878	23
571	20241021	115200	8593342	1878	1878	1878	1878	0
572	20241021	115100	8593342	1878	1878	1878	1878	0
573	20241021	115000	8593342	1878	1878	1878	1878	34
574	20241021	114900	8529490	1886	1886	1886	1886	0
575	20241021	114800	8529490	1886	1886	1886	1886	0
576	20241021	114700	8529490	1886	1886	1886	1886	0
577	20241021	114600	8529490	1886	1886	1886	1886	0
578	20241021	114500	8529490	1886	1886	1886	1886	0
579	20241021	114400	8529490	1886	1886	1886	1886	0
580	20241021	114300	8529490	1886	1886	1886	1886	0
581	20241021	114200	8529490	1886	1886	1886	1886	0
582	20241021	114100	8529490	1886	1887	1887	1886	12
583	20241021	114000	8506854	1887	1887	1887	1887	0
584	20241021	113900	8506854	1887	1887	1887	1887	0
585	20241021	113800	8506854	1887	1887	1887	1887	23
586	20241021	113700	8463453	1887	1887	1887	1887	0
587	20241021	113600	8463453	1887	1887	1887	1887	1
588	20241021	113500	8461566	1887	1887	1887	1887	0
589	20241021	113400	8461566	1887	1887	1887	1887	1
590	20241021	113300	8459679	1887	1887	1887	1887	0
591	20241021	113200	8459679	1887	1887	1887	1887	0
592	20241021	113100	8459679	1887	1887	1887	1887	732
593	20241021	113000	7078395	1887	1887	1887	1887	0
594	20241021	112900	7078395	1887	1887	1887	1887	19
595	20241021	112800	7042542	1888	1888	1888	1888	0
596	20241021	112700	7042542	1888	1888	1888	1888	0
597	20241021	112600	7042542	1888	1888	1888	1888	27
598	20241021	112500	6991566	1887	1887	1887	1887	0
599	20241021	112400	6991566	1887	1887	1887	1887	0
600	20241021	112300	6991566	1887	1887	1887	1887	21
601	20241021	112200	6951939	1888	1888	1888	1888	0
602	20241021	112100	6951939	1888	1888	1888	1888	23
603	20241021	112000	6908515	1887	1887	1887	1887	0
604	20241021	111900	6908515	1887	1887	1887	1887	20
605	20241021	111800	6870775	1888	1888	1888	1888	0
606	20241021	111700	6870775	1888	1888	1888	1888	0
607	20241021	111600	6870775	1888	1888	1888	1888	23
608	20241021	111500	6827351	1888	1888	1888	1888	0
609	20241021	111400	6827351	1888	1888	1888	1888	207
610	20241021	111300	6436535	1888	1888	1888	1888	0
611	20241021	111200	6436535	1888	1888	1888	1888	0
612	20241021	111100	6436535	1888	1888	1888	1888	4
613	20241021	111000	6428983	1887	1887	1887	1887	200
614	20241021	110900	6051583	1887	1887	1887	1887	0
615	20241021	110800	6051583	1887	1887	1887	1887	0
616	20241021	110700	6051583	1887	1887	1887	1887	0
617	20241021	110600	6051583	1887	1887	1887	1887	0
618	20241021	110500	6051583	1887	1887	1887	1887	0
619	20241021	110400	6051583	1887	1887	1887	1887	8
620	20241021	110300	6036487	1887	1887	1887	1887	0
621	20241021	110200	6036487	1887	1887	1887	1887	0
622	20241021	110100	6036487	1887	1888	1888	1887	33
623	20241021	110000	5974206	1887	1887	1887	1887	0
624	20241021	105900	5974206	1887	1887	1887	1887	0
625	20241021	105800	5974206	1887	1887	1887	1887	0
626	20241021	105700	5974206	1887	1887	1887	1887	0
627	20241021	105600	5974206	1887	1888	1888	1887	47
628	20241021	105500	5885490	1888	1888	1888	1888	0
629	20241021	105400	5885490	1888	1888	1888	1888	0
630	20241021	105300	5885490	1888	1888	1888	1888	0
631	20241021	105200	5885490	1888	1888	1888	1888	11
632	20241021	105100	5864722	1888	1888	1888	1888	23
633	20241021	105000	5821298	1888	1888	1888	1888	100
634	20241021	104900	5632498	1888	1888	1888	1888	0
635	20241021	104800	5632498	1888	1888	1888	1888	0
636	20241021	104700	5632498	1888	1888	1888	1888	0
637	20241021	104600	5632498	1888	1888	1888	1888	23
638	20241021	104500	5589074	1887	1887	1887	1887	0
639	20241021	104400	5589074	1887	1887	1887	1887	0
640	20241021	104300	5589074	1887	1887	1887	1887	3
641	20241021	104200	5583413	1888	1888	1888	1888	0
642	20241021	104100	5583413	1888	1888	1888	1888	27
643	20241021	104000	5532437	1888	1888	1888	1888	0
644	20241021	103900	5532437	1888	1888	1888	1888	23
645	20241021	103800	5489013	1887	1887	1887	1887	0
646	20241021	103700	5489013	1887	1887	1887	1887	0
647	20241021	103600	5489013	1887	1887	1887	1887	2
648	20241021	103500	5485239	1887	1887	1887	1887	0
649	20241021	103400	5485239	1887	1887	1887	1887	0
650	20241021	103300	5485239	1887	1887	1887	1887	3
651	20241021	103200	5479578	1888	1888	1888	1888	0
652	20241021	103100	5479578	1888	1888	1888	1888	23
653	20241021	103000	5436154	1887	1887	1887	1887	0
654	20241021	102900	5436154	1887	1887	1887	1887	0
655	20241021	102800	5436154	1887	1887	1887	1887	5
656	20241021	102700	5426719	1888	1888	1888	1888	0
657	20241021	102600	5426719	1888	1888	1888	1888	27
658	20241021	102500	5375743	1886	1886	1886	1886	0
659	20241021	102400	5375743	1886	1886	1886	1886	0
660	20241021	102300	5375743	1886	1886	1886	1886	0
661	20241021	102200	5375743	1886	1886	1886	1886	0
662	20241021	102100	5375743	1886	1886	1886	1886	0
663	20241021	102000	5375743	1886	1886	1886	1886	0
664	20241021	101900	5375743	1886	1886	1886	1886	25
665	20241021	101800	5328593	1886	1886	1886	1886	0
666	20241021	101700	5328593	1886	1886	1886	1886	0
667	20241021	101600	5328593	1886	1886	1886	1886	0
668	20241021	101500	5328593	1886	1886	1886	1886	0
669	20241021	101400	5328593	1886	1886	1886	1886	0
670	20241021	101300	5328593	1886	1886	1886	1886	0
671	20241021	101200	5328593	1886	1886	1886	1886	0
672	20241021	101100	5328593	1886	1886	1886	1886	5
673	20241021	101000	5319163	1887	1887	1887	1887	0
674	20241021	100900	5319163	1887	1887	1887	1887	11
675	20241021	100800	5298406	1887	1887	1887	1887	0
676	20241021	100700	5298406	1887	1887	1887	1887	3
677	20241021	100600	5292745	1888	1888	1888	1888	0
678	20241021	100500	5292745	1888	1888	1888	1888	0
679	20241021	100400	5292745	1888	1888	1888	1888	0
680	20241021	100300	5292745	1888	1888	1888	1888	0
681	20241021	100200	5292745	1888	1888	1888	1888	0
682	20241021	100100	5292745	1888	1888	1888	1888	0
683	20241021	100000	5292745	1888	1888	1888	1888	0
684	20241021	095900	5292745	1888	1888	1888	1888	0
685	20241021	095800	5292745	1888	1888	1888	1888	0
686	20241021	095700	5292745	1888	1888	1888	1888	60
687	20241021	095600	5179465	1888	1888	1888	1888	242
688	20241021	095500	4722569	1874	1874	1874	1874	220
689	20241021	095400	4310289	1871	1871	1871	1871	0
690	20241021	095300	4310289	1871	1871	1871	1871	393
691	20241021	095200	3574986	1870	1870	1870	1870	966
692	20241021	095100	1768566	1869	1869	1869	1869	206
693	20241021	095000	1383552	1870	1870	1870	1870	0
694	20241021	094900	1383552	1870	1870	1870	1870	0
695	20241021	094800	1383552	1870	1870	1870	1870	0
696	20241021	094700	1383552	1870	1870	1870	1870	24
697	20241021	094600	1338672	1870	1870	1870	1870	2
698	20241021	094500	1334932	1870	1870	1870	1870	1
699	20241021	094400	1333062	1868	1868	1868	1868	0
700	20241021	094300	1333062	1868	1868	1868	1868	0
701	20241021	094200	1333062	1868	1868	1868	1868	0
702	20241021	094100	1333062	1868	1868	1868	1868	0
703	20241021	094000	1333062	1868	1868	1868	1868	23
704	20241021	093900	1290098	1868	1868	1868	1868	16
705	20241021	093800	1260210	1868	1868	1868	1868	0
706	20241021	093700	1260210	1868	1868	1868	1868	0
707	20241021	093600	1260210	1868	1868	1868	1868	0
708	20241021	093500	1260210	1868	1868	1868	1868	100
709	20241021	093400	1073410	1867	1867	1867	1867	0
710	20241021	093300	1073410	1867	1867	1867	1867	0
711	20241021	093200	1073410	1867	1867	1867	1867	0
712	20241021	093100	1073410	1867	1867	1867	1867	4
713	20241021	093000	1065942	1867	1867	1867	1867	0
714	20241021	092900	1065942	1867	1867	1867	1867	0
715	20241021	092800	1065942	1867	1867	1867	1867	9
716	20241021	092700	1049139	1868	1868	1868	1868	0
717	20241021	092600	1049139	1868	1868	1868	1868	1
718	20241021	092500	1047271	1868	1868	1868	1868	101
719	20241021	092400	858603	1868	1868	1868	1868	0
720	20241021	092300	858603	1868	1868	1868	1868	50
721	20241021	092200	765203	1868	1868	1868	1868	123
722	20241021	092100	535439	1868	1868	1868	1868	0
723	20241021	092000	535439	1868	1868	1868	1868	0
724	20241021	091900	535439	1868	1868	1868	1868	0
725	20241021	091800	535439	1868	1868	1868	1868	0
726	20241021	091700	535439	1868	1868	1868	1868	0
727	20241021	091600	535439	1868	1868	1868	1868	1
728	20241021	091500	533571	1868	1868	1868	1868	0
729	20241021	091400	533571	1868	1868	1868	1868	0
730	20241021	091300	533571	1868	1868	1868	1868	0
731	20241021	091200	533571	1868	1868	1868	1868	0
732	20241021	091100	533571	1868	1868	1868	1868	0
733	20241021	091000	533571	1868	1868	1868	1868	18
734	20241021	090900	499947	1870	1870	1870	1870	0
735	20241021	090800	499947	1870	1872	1872	1870	110
736	20241021	090700	294237	1872	1872	1872	1872	40
737	20241021	090600	219357	1873	1873	1873	1873	0
738	20241021	090500	219357	1873	1873	1873	1873	2
739	20241021	090400	215611	1874	1874	1874	1874	20
740	20241021	090300	178131	1875	1875	1875	1875	0
741	20241021	090200	178131	1875	1875	1875	1875	0
742	20241021	090100	178131	1875	1875	1875	1875	53
743	20241021	090000	78756	1875	1875	1876	1875	42