KissMeData/122830/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202000	20371135	1891	1830	1891	1830	102
3	20241021	201900	20371135	1891	1891	1891	1891	0
4	20241021	201800	20371135	1891	1891	1891	1891	0
5	20241021	201700	20371135	1891	1891	1891	1891	0
6	20241021	201600	20371135	1891	1891	1891	1891	0
7	20241021	201500	20371135	1891	1891	1891	1891	0
8	20241021	201400	20371135	1891	1891	1891	1891	0
9	20241021	201300	20371135	1891	1891	1891	1891	0
10	20241021	201200	20371135	1891	1891	1891	1891	0
11	20241021	201100	20371135	1891	1891	1891	1891	0
12	20241021	201000	20371135	1891	1891	1891	1891	0
13	20241021	200900	20371135	1891	1891	1891	1891	0
14	20241021	200800	20371135	1891	1891	1891	1891	0
15	20241021	200700	20371135	1891	1891	1891	1891	0
16	20241021	200600	20371135	1891	1891	1891	1891	0
17	20241021	200500	20371135	1891	1891	1891	1891	0
18	20241021	200400	20371135	1891	1891	1891	1891	0
19	20241021	200300	20371135	1891	1891	1891	1891	0
20	20241021	200200	20371135	1891	1891	1891	1891	0
21	20241021	200100	20371135	1891	1891	1891	1891	0
22	20241021	200000	20371135	1891	1891	1891	1891	0
23	20241021	195900	20371135	1891	1891	1891	1891	0
24	20241021	195800	20371135	1891	1891	1891	1891	0
25	20241021	195700	20371135	1891	1891	1891	1891	0
26	20241021	195600	20371135	1891	1891	1891	1891	0
27	20241021	195500	20371135	1891	1891	1891	1891	0
28	20241021	195400	20371135	1891	1891	1891	1891	0
29	20241021	195300	20371135	1891	1891	1891	1891	0
30	20241021	195200	20371135	1891	1891	1891	1891	0
31	20241021	195100	20371135	1891	1891	1891	1891	0
32	20241021	195000	20371135	1891	1830	1891	1830	102
33	20241021	194900	20371135	1891	1891	1891	1891	0
34	20241021	194800	20371135	1891	1891	1891	1891	0
35	20241021	194700	20371135	1891	1891	1891	1891	0
36	20241021	194600	20371135	1891	1891	1891	1891	0
37	20241021	194500	20371135	1891	1891	1891	1891	0
38	20241021	194400	20371135	1891	1891	1891	1891	0
39	20241021	194300	20371135	1891	1891	1891	1891	0
40	20241021	194200	20371135	1891	1891	1891	1891	0
41	20241021	194100	20371135	1891	1891	1891	1891	0
42	20241021	194000	20371135	1891	1891	1891	1891	0
43	20241021	193900	20371135	1891	1891	1891	1891	0
44	20241021	193800	20371135	1891	1891	1891	1891	0
45	20241021	193700	20371135	1891	1891	1891	1891	0
46	20241021	193600	20371135	1891	1891	1891	1891	0
47	20241021	193500	20371135	1891	1891	1891	1891	0
48	20241021	193400	20371135	1891	1891	1891	1891	0
49	20241021	193300	20371135	1891	1891	1891	1891	0
50	20241021	193200	20371135	1891	1891	1891	1891	0
51	20241021	193100	20371135	1891	1891	1891	1891	0
52	20241021	193000	20371135	1891	1891	1891	1891	0
53	20241021	192900	20371135	1891	1891	1891	1891	0
54	20241021	192800	20371135	1891	1891	1891	1891	0
55	20241021	192700	20371135	1891	1891	1891	1891	0
56	20241021	192600	20371135	1891	1891	1891	1891	0
57	20241021	192500	20371135	1891	1891	1891	1891	0
58	20241021	192400	20371135	1891	1891	1891	1891	0
59	20241021	192300	20371135	1891	1891	1891	1891	0
60	20241021	192200	20371135	1891	1891	1891	1891	0
61	20241021	192100	20371135	1891	1891	1891	1891	0
62	20241021	192000	20371135	1891	1830	1891	1830	102
63	20241021	191900	20371135	1891	1891	1891	1891	0
64	20241021	191800	20371135	1891	1891	1891	1891	0
65	20241021	191700	20371135	1891	1891	1891	1891	0
66	20241021	191600	20371135	1891	1891	1891	1891	0
67	20241021	191500	20371135	1891	1891	1891	1891	0
68	20241021	191400	20371135	1891	1891	1891	1891	0
69	20241021	191300	20371135	1891	1891	1891	1891	0
70	20241021	191200	20371135	1891	1891	1891	1891	0
71	20241021	191100	20371135	1891	1891	1891	1891	0
72	20241021	191000	20371135	1891	1891	1891	1891	0
73	20241021	190900	20371135	1891	1891	1891	1891	0
74	20241021	190800	20371135	1891	1891	1891	1891	0
75	20241021	190700	20371135	1891	1891	1891	1891	0
76	20241021	190600	20371135	1891	1891	1891	1891	0
77	20241021	190500	20371135	1891	1891	1891	1891	0
78	20241021	190400	20371135	1891	1891	1891	1891	0
79	20241021	190300	20371135	1891	1891	1891	1891	0
80	20241021	190200	20371135	1891	1891	1891	1891	0
81	20241021	190100	20371135	1891	1891	1891	1891	0
82	20241021	190000	20371135	1891	1891	1891	1891	0
83	20241021	185900	20371135	1891	1891	1891	1891	0
84	20241021	185800	20371135	1891	1891	1891	1891	0
85	20241021	185700	20371135	1891	1891	1891	1891	0
86	20241021	185600	20371135	1891	1891	1891	1891	0
87	20241021	185500	20371135	1891	1891	1891	1891	0
88	20241021	185400	20371135	1891	1891	1891	1891	0
89	20241021	185300	20371135	1891	1891	1891	1891	0
90	20241021	185200	20371135	1891	1891	1891	1891	0
91	20241021	185100	20371135	1891	1891	1891	1891	0
92	20241021	185000	20371135	1891	1830	1891	1830	102
93	20241021	184900	20371135	1891	1891	1891	1891	0
94	20241021	184800	20371135	1891	1891	1891	1891	0
95	20241021	184700	20371135	1891	1891	1891	1891	0
96	20241021	184600	20371135	1891	1891	1891	1891	0
97	20241021	184500	20371135	1891	1891	1891	1891	0
98	20241021	184400	20371135	1891	1891	1891	1891	0
99	20241021	184300	20371135	1891	1891	1891	1891	0
100	20241021	184200	20371135	1891	1891	1891	1891	0
101	20241021	184100	20371135	1891	1891	1891	1891	0
102	20241021	184000	20371135	1891	1891	1891	1891	0
103	20241021	183900	20371135	1891	1891	1891	1891	0
104	20241021	183800	20371135	1891	1891	1891	1891	0
105	20241021	183700	20371135	1891	1891	1891	1891	0
106	20241021	183600	20371135	1891	1891	1891	1891	0
107	20241021	183500	20371135	1891	1891	1891	1891	0
108	20241021	183400	20371135	1891	1891	1891	1891	0
109	20241021	183300	20371135	1891	1891	1891	1891	0
110	20241021	183200	20371135	1891	1891	1891	1891	0
111	20241021	183100	20371135	1891	1891	1891	1891	0
112	20241021	183000	20371135	1891	1891	1891	1891	0
113	20241021	182900	20371135	1891	1891	1891	1891	0
114	20241021	182800	20371135	1891	1891	1891	1891	0
115	20241021	182700	20371135	1891	1891	1891	1891	0
116	20241021	182600	20371135	1891	1891	1891	1891	0
117	20241021	182500	20371135	1891	1891	1891	1891	0
118	20241021	182400	20371135	1891	1891	1891	1891	0
119	20241021	182300	20371135	1891	1891	1891	1891	0
120	20241021	182200	20371135	1891	1891	1891	1891	0
121	20241021	182100	20371135	1891	1891	1891	1891	0
122	20241021	182000	20371135	1891	1830	1891	1830	102
123	20241021	181900	20371135	1891	1891	1891	1891	0
124	20241021	181800	20371135	1891	1891	1891	1891	0
125	20241021	181700	20371135	1891	1891	1891	1891	0
126	20241021	181600	20371135	1891	1891	1891	1891	0
127	20241021	181500	20371135	1891	1891	1891	1891	0
128	20241021	181400	20371135	1891	1891	1891	1891	0
129	20241021	181300	20371135	1891	1891	1891	1891	0
130	20241021	181200	20371135	1891	1891	1891	1891	0
131	20241021	181100	20371135	1891	1891	1891	1891	0
132	20241021	181000	20371135	1891	1891	1891	1891	0
133	20241021	180900	20371135	1891	1891	1891	1891	0
134	20241021	180800	20371135	1891	1891	1891	1891	0
135	20241021	180700	20371135	1891	1891	1891	1891	0
136	20241021	180600	20371135	1891	1891	1891	1891	0
137	20241021	180500	20371135	1891	1891	1891	1891	0
138	20241021	180400	20371135	1891	1891	1891	1891	0
139	20241021	180300	20371135	1891	1891	1891	1891	0
140	20241021	180200	20371135	1891	1891	1891	1891	0
141	20241021	180100	20371135	1891	1891	1891	1891	0
142	20241021	180000	20371135	1891	1891	1891	1891	0
143	20241021	175900	20371135	1891	1891	1891	1891	0
144	20241021	175800	20371135	1891	1891	1891	1891	0
145	20241021	175700	20371135	1891	1891	1891	1891	0
146	20241021	175600	20371135	1891	1891	1891	1891	0
147	20241021	175500	20371135	1891	1891	1891	1891	0
148	20241021	175400	20371135	1891	1891	1891	1891	0
149	20241021	175300	20371135	1891	1891	1891	1891	0
150	20241021	175200	20371135	1891	1891	1891	1891	0
151	20241021	175100	20371135	1891	1891	1891	1891	0
152	20241021	175000	20371135	1891	1830	1891	1830	102
153	20241021	174900	20371135	1891	1891	1891	1891	0
154	20241021	174800	20371135	1891	1891	1891	1891	0
155	20241021	174700	20371135	1891	1891	1891	1891	0
156	20241021	174600	20371135	1891	1891	1891	1891	0
157	20241021	174500	20371135	1891	1891	1891	1891	0
158	20241021	174400	20371135	1891	1891	1891	1891	0
159	20241021	174300	20371135	1891	1891	1891	1891	0
160	20241021	174200	20371135	1891	1891	1891	1891	0
161	20241021	174100	20371135	1891	1891	1891	1891	0
162	20241021	174000	20371135	1891	1891	1891	1891	0
163	20241021	173900	20371135	1891	1891	1891	1891	0
164	20241021	173800	20371135	1891	1891	1891	1891	0
165	20241021	173700	20371135	1891	1891	1891	1891	0
166	20241021	173600	20371135	1891	1891	1891	1891	0
167	20241021	173500	20371135	1891	1891	1891	1891	0
168	20241021	173400	20371135	1891	1891	1891	1891	0
169	20241021	173300	20371135	1891	1891	1891	1891	0
170	20241021	173200	20371135	1891	1891	1891	1891	0
171	20241021	173100	20371135	1891	1891	1891	1891	0
172	20241021	173000	20371135	1891	1891	1891	1891	0
173	20241021	172900	20371135	1891	1891	1891	1891	0
174	20241021	172800	20371135	1891	1891	1891	1891	0
175	20241021	172700	20371135	1891	1891	1891	1891	0
176	20241021	172600	20371135	1891	1891	1891	1891	0
177	20241021	172500	20371135	1891	1891	1891	1891	0
178	20241021	172400	20371135	1891	1891	1891	1891	0
179	20241021	172300	20371135	1891	1891	1891	1891	0
180	20241021	172200	20371135	1891	1891	1891	1891	0
181	20241021	172100	20371135	1891	1891	1891	1891	0
182	20241021	172000	20371135	1891	1830	1891	1830	102
183	20241021	171900	20371135	1891	1891	1891	1891	0
184	20241021	171800	20371135	1891	1891	1891	1891	0
185	20241021	171700	20371135	1891	1891	1891	1891	0
186	20241021	171600	20371135	1891	1891	1891	1891	0
187	20241021	171500	20371135	1891	1891	1891	1891	0
188	20241021	171400	20371135	1891	1891	1891	1891	0
189	20241021	171300	20371135	1891	1891	1891	1891	0
190	20241021	171200	20371135	1891	1891	1891	1891	0
191	20241021	171100	20371135	1891	1891	1891	1891	0
192	20241021	171000	20371135	1891	1891	1891	1891	0
193	20241021	170900	20371135	1891	1891	1891	1891	0
194	20241021	170800	20371135	1891	1891	1891	1891	0
195	20241021	170700	20371135	1891	1891	1891	1891	0
196	20241021	170600	20371135	1891	1891	1891	1891	0
197	20241021	170500	20371135	1891	1891	1891	1891	0
198	20241021	170400	20371135	1891	1891	1891	1891	0
199	20241021	170300	20371135	1891	1891	1891	1891	0
200	20241021	170200	20371135	1891	1891	1891	1891	0
201	20241021	170100	20371135	1891	1891	1891	1891	0
202	20241021	170000	20371135	1891	1891	1891	1891	0
203	20241021	165900	20371135	1891	1891	1891	1891	0
204	20241021	165800	20371135	1891	1891	1891	1891	0
205	20241021	165700	20371135	1891	1891	1891	1891	0
206	20241021	165600	20371135	1891	1891	1891	1891	0
207	20241021	165500	20371135	1891	1891	1891	1891	0
208	20241021	165400	20371135	1891	1891	1891	1891	0
209	20241021	165300	20371135	1891	1891	1891	1891	0
210	20241021	165200	20371135	1891	1891	1891	1891	0
211	20241021	165100	20371135	1891	1891	1891	1891	0
212	20241021	165000	20371135	1891	1830	1891	1830	102
213	20241021	164900	20371135	1891	1891	1891	1891	0
214	20241021	164800	20371135	1891	1891	1891	1891	0
215	20241021	164700	20371135	1891	1891	1891	1891	0
216	20241021	164600	20371135	1891	1891	1891	1891	0
217	20241021	164500	20371135	1891	1891	1891	1891	0
218	20241021	164400	20371135	1891	1891	1891	1891	0
219	20241021	164300	20371135	1891	1891	1891	1891	0
220	20241021	164200	20371135	1891	1891	1891	1891	0
221	20241021	164100	20371135	1891	1891	1891	1891	0
222	20241021	164000	20371135	1891	1891	1891	1891	0
223	20241021	163900	20371135	1891	1891	1891	1891	0
224	20241021	163800	20371135	1891	1891	1891	1891	0
225	20241021	163700	20371135	1891	1891	1891	1891	0
226	20241021	163600	20371135	1891	1891	1891	1891	0
227	20241021	163500	20371135	1891	1891	1891	1891	0
228	20241021	163400	20371135	1891	1891	1891	1891	0
229	20241021	163300	20371135	1891	1891	1891	1891	0
230	20241021	163200	20371135	1891	1891	1891	1891	0
231	20241021	163100	20371135	1891	1891	1891	1891	0
232	20241021	163000	20371135	1891	1891	1891	1891	0
233	20241021	162900	20371135	1891	1891	1891	1891	0
234	20241021	162800	20371135	1891	1891	1891	1891	0
235	20241021	162700	20371135	1891	1891	1891	1891	0
236	20241021	162600	20371135	1891	1891	1891	1891	0
237	20241021	162500	20371135	1891	1891	1891	1891	0
238	20241021	162400	20371135	1891	1891	1891	1891	0
239	20241021	162300	20371135	1891	1891	1891	1891	0
240	20241021	162200	20371135	1891	1891	1891	1891	0
241	20241021	162100	20371135	1891	1891	1891	1891	0
242	20241021	162000	20371135	1891	1830	1891	1830	102
243	20241021	161900	20371135	1891	1891	1891	1891	0
244	20241021	161800	20371135	1891	1891	1891	1891	0
245	20241021	161700	20371135	1891	1891	1891	1891	0
246	20241021	161600	20371135	1891	1891	1891	1891	0
247	20241021	161500	20371135	1891	1891	1891	1891	0
248	20241021	161400	20371135	1891	1891	1891	1891	0
249	20241021	161300	20371135	1891	1891	1891	1891	0
250	20241021	161200	20371135	1891	1891	1891	1891	0
251	20241021	161100	20371135	1891	1891	1891	1891	0
252	20241021	161000	20371135	1891	1891	1891	1891	0
253	20241021	160900	20371135	1891	1891	1891	1891	0
254	20241021	160800	20371135	1891	1891	1891	1891	0
255	20241021	160700	20371135	1891	1891	1891	1891	0
256	20241021	160600	20371135	1891	1891	1891	1891	0
257	20241021	160500	20371135	1891	1891	1891	1891	0
258	20241021	160400	20371135	1891	1891	1891	1891	0
259	20241021	160300	20371135	1891	1891	1891	1891	0
260	20241021	160200	20371135	1891	1891	1891	1891	0
261	20241021	160100	20371135	1891	1891	1891	1891	0
262	20241021	160000	20371135	1891	1891	1891	1891	0
263	20241021	155900	20371135	1891	1891	1891	1891	0
264	20241021	155800	20371135	1891	1891	1891	1891	0
265	20241021	155700	20371135	1891	1891	1891	1891	0
266	20241021	155600	20371135	1891	1891	1891	1891	0
267	20241021	155500	20371135	1891	1891	1891	1891	0
268	20241021	155400	20371135	1891	1891	1891	1891	0
269	20241021	155300	20371135	1891	1891	1891	1891	0
270	20241021	155200	20371135	1891	1891	1891	1891	0
271	20241021	155100	20371135	1891	1891	1891	1891	0
272	20241021	155000	20371135	1891	1830	1891	1830	102
273	20241021	154900	20371135	1891	1891	1891	1891	0
274	20241021	154800	20371135	1891	1891	1891	1891	0
275	20241021	154700	20371135	1891	1891	1891	1891	0
276	20241021	154600	20371135	1891	1891	1891	1891	0
277	20241021	154500	20371135	1891	1891	1891	1891	0
278	20241021	154400	20371135	1891	1891	1891	1891	0
279	20241021	154300	20371135	1891	1891	1891	1891	0
280	20241021	154200	20371135	1891	1891	1891	1891	0
281	20241021	154100	20371135	1891	1891	1891	1891	0
282	20241021	154000	20371135	1891	1891	1891	1891	0
283	20241021	153900	20371135	1891	1891	1891	1891	0
284	20241021	153800	20371135	1891	1891	1891	1891	0
285	20241021	153700	20371135	1891	1891	1891	1891	0
286	20241021	153600	20371135	1891	1891	1891	1891	0
287	20241021	153500	20371135	1891	1891	1891	1891	0
288	20241021	153400	20371135	1891	1891	1891	1891	0
289	20241021	153300	20371135	1891	1891	1891	1891	0
290	20241021	153200	20371135	1891	1891	1891	1891	0
291	20241021	153100	20371135	1891	1891	1891	1891	0
292	20241021	153000	20371135	1891	1891	1891	1891	0
293	20241021	152900	20371135	1891	1891	1891	1891	0
294	20241021	152800	20371135	1891	1891	1891	1891	0
295	20241021	152700	20371135	1891	1891	1891	1891	0
296	20241021	152600	20371135	1891	1891	1891	1891	0
297	20241021	152500	20371135	1891	1891	1891	1891	0
298	20241021	152400	20371135	1891	1891	1891	1891	0
299	20241021	152300	20371135	1891	1891	1891	1891	0
300	20241021	152200	20371135	1891	1891	1891	1891	0
301	20241021	152100	20371135	1891	1891	1891	1891	0
302	20241021	152000	20371135	1891	1891	1891	1891	0
303	20241021	151900	20371135	1891	1891	1891	1891	0
304	20241021	151800	20371135	1891	1891	1891	1891	0
305	20241021	151700	20371135	1891	1891	1891	1891	0
306	20241021	151600	20371135	1891	1891	1891	1891	0
307	20241021	151500	20371135	1891	1891	1891	1891	0
308	20241021	151400	20371135	1891	1891	1891	1891	0
309	20241021	151300	20371135	1891	1891	1891	1891	0
310	20241021	151200	20371135	1891	1891	1891	1891	0
311	20241021	151100	20371135	1891	1891	1891	1891	0
312	20241021	151000	20371135	1891	1891	1891	1891	0
313	20241021	150900	20371135	1891	1891	1891	1891	0
314	20241021	150800	20371135	1891	1891	1891	1891	0
315	20241021	150700	20371135	1891	1891	1891	1891	0
316	20241021	150600	20371135	1891	1891	1891	1891	0
317	20241021	150500	20371135	1891	1891	1891	1891	0
318	20241021	150400	20371135	1891	1891	1891	1891	0
319	20241021	150300	20371135	1891	1891	1891	1891	0
320	20241021	150200	20371135	1891	1891	1891	1891	0
321	20241021	150100	20371135	1891	1891	1891	1891	0
322	20241021	150000	20371135	1891	1891	1891	1891	0
323	20241021	145900	20371135	1891	1830	1891	1830	102
324	20241021	145800	20184404	1819	1819	1819	1819	0
325	20241021	145700	20184404	1819	1819	1819	1819	0
326	20241021	145600	20184404	1819	1819	1819	1819	0
327	20241021	145500	20184404	1819	1819	1819	1819	0
328	20241021	145400	20184404	1819	1819	1819	1819	0
329	20241021	145300	20184404	1819	1819	1819	1819	0
330	20241021	145200	20184404	1819	1819	1819	1819	0
331	20241021	145100	20184404	1819	1819	1819	1819	0
332	20241021	145000	20184404	1819	1819	1819	1819	139
333	20241021	144900	19931563	1819	1819	1819	1819	0
334	20241021	144800	19931563	1819	1819	1819	1819	0
335	20241021	144700	19931563	1819	1819	1819	1819	0
336	20241021	144600	19931563	1819	1819	1819	1819	0
337	20241021	144500	19931563	1819	1819	1819	1819	0
338	20241021	144400	19931563	1819	1819	1819	1819	0
339	20241021	144300	19931563	1819	1819	1819	1819	0
340	20241021	144200	19931563	1819	1819	1819	1819	0
341	20241021	144100	19931563	1819	1819	1819	1819	0
342	20241021	144000	19931563	1819	1819	1819	1819	0
343	20241021	143900	19931563	1819	1819	1819	1819	0
344	20241021	143800	19931563	1819	1819	1819	1819	0
345	20241021	143700	19931563	1819	1819	1819	1819	168
346	20241021	143600	19625971	1819	1819	1819	1819	0
347	20241021	143500	19625971	1819	1819	1819	1819	0
348	20241021	143400	19625971	1819	1819	1819	1819	0
349	20241021	143300	19625971	1819	1819	1819	1819	0
350	20241021	143200	19625971	1819	1819	1819	1819	0
351	20241021	143100	19625971	1819	1819	1819	1819	0
352	20241021	143000	19625971	1819	1819	1819	1819	0
353	20241021	142900	19625971	1819	1819	1819	1819	0
354	20241021	142800	19625971	1819	1819	1819	1819	0
355	20241021	142700	19625971	1819	1819	1819	1819	110
356	20241021	142600	19425881	1819	1819	1819	1819	0
357	20241021	142500	19425881	1819	1819	1819	1819	89
358	20241021	142400	19263990	1819	1819	1819	1819	27
359	20241021	142300	19214877	1819	1819	1819	1819	0
360	20241021	142200	19214877	1819	1819	1819	1819	0
361	20241021	142100	19214877	1819	1819	1819	1819	0
362	20241021	142000	19214877	1819	1819	1819	1819	0
363	20241021	141900	19214877	1819	1819	1819	1819	0
364	20241021	141800	19214877	1819	1819	1819	1819	0
365	20241021	141700	19214877	1819	1819	1819	1819	0
366	20241021	141600	19214877	1819	1819	1819	1819	126
367	20241021	141500	18985683	1819	1819	1819	1819	0
368	20241021	141400	18985683	1819	1819	1819	1819	0
369	20241021	141300	18985683	1819	1819	1819	1819	0
370	20241021	141200	18985683	1819	1819	1819	1819	0
371	20241021	141100	18985683	1819	1819	1819	1819	4
372	20241021	141000	18978407	1829	1829	1829	1829	0
373	20241021	140900	18978407	1829	1829	1829	1829	0
374	20241021	140800	18978407	1829	1829	1829	1829	0
375	20241021	140700	18978407	1829	1829	1829	1829	0
376	20241021	140600	18978407	1829	1829	1829	1829	0
377	20241021	140500	18978407	1829	1829	1829	1829	0
378	20241021	140400	18978407	1829	1829	1829	1829	0
379	20241021	140300	18978407	1829	1829	1829	1829	0
380	20241021	140200	18978407	1829	1829	1829	1829	0
381	20241021	140100	18978407	1829	1829	1829	1829	0
382	20241021	140000	18978407	1829	1829	1829	1829	0
383	20241021	135900	18978407	1829	1829	1829	1829	0
384	20241021	135800	18978407	1829	1829	1829	1829	0
385	20241021	135700	18978407	1829	1829	1829	1829	0
386	20241021	135600	18978407	1829	1829	1829	1829	0
387	20241021	135500	18978407	1829	1829	1829	1829	0
388	20241021	135400	18978407	1829	1829	1829	1829	0
389	20241021	135300	18978407	1829	1829	1829	1829	0
390	20241021	135200	18978407	1829	1829	1829	1829	0
391	20241021	135100	18978407	1829	1829	1829	1829	0
392	20241021	135000	18978407	1829	1829	1829	1829	0
393	20241021	134900	18978407	1829	1829	1829	1829	0
394	20241021	134800	18978407	1829	1829	1829	1829	0
395	20241021	134700	18978407	1829	1829	1829	1829	0
396	20241021	134600	18978407	1829	1829	1829	1829	0
397	20241021	134500	18978407	1829	1829	1829	1829	0
398	20241021	134400	18978407	1829	1829	1829	1829	0
399	20241021	134300	18978407	1829	1782	1829	1782	2
400	20241021	134200	18974796	1830	1830	1830	1830	0
401	20241021	134100	18974796	1830	1830	1830	1830	0
402	20241021	134000	18974796	1830	1830	1830	1830	0
403	20241021	133900	18974796	1830	1830	1830	1830	0
404	20241021	133800	18974796	1830	1830	1830	1830	0
405	20241021	133700	18974796	1830	1830	1830	1830	0
406	20241021	133600	18974796	1830	1830	1830	1830	0
407	20241021	133500	18974796	1830	1830	1830	1830	0
408	20241021	133400	18974796	1830	1830	1830	1830	0
409	20241021	133300	18974796	1830	1830	1830	1830	0
410	20241021	133200	18974796	1830	1830	1830	1830	0
411	20241021	133100	18974796	1830	1830	1830	1830	0
412	20241021	133000	18974796	1830	1830	1830	1830	0
413	20241021	132900	18974796	1830	1830	1830	1830	0
414	20241021	132800	18974796	1830	1830	1830	1830	0
415	20241021	132700	18974796	1830	1830	1830	1830	0
416	20241021	132600	18974796	1830	1830	1830	1830	0
417	20241021	132500	18974796	1830	1830	1830	1830	0
418	20241021	132400	18974796	1830	1830	1830	1830	0
419	20241021	132300	18974796	1830	1830	1830	1830	0
420	20241021	132200	18974796	1830	1830	1830	1830	0
421	20241021	132100	18974796	1830	1830	1830	1830	0
422	20241021	132000	18974796	1830	1830	1830	1830	0
423	20241021	131900	18974796	1830	1830	1830	1830	0
424	20241021	131800	18974796	1830	1830	1830	1830	0
425	20241021	131700	18974796	1830	1830	1830	1830	0
426	20241021	131600	18974796	1830	1830	1830	1830	0
427	20241021	131500	18974796	1830	1830	1830	1830	0
428	20241021	131400	18974796	1830	1830	1830	1830	0
429	20241021	131300	18974796	1830	1830	1830	1830	0
430	20241021	131200	18974796	1830	1830	1830	1830	0
431	20241021	131100	18974796	1830	1830	1830	1830	0
432	20241021	131000	18974796	1830	1830	1830	1830	0
433	20241021	130900	18974796	1830	1830	1830	1830	0
434	20241021	130800	18974796	1830	1830	1830	1830	0
435	20241021	130700	18974796	1830	1830	1830	1830	0
436	20241021	130600	18974796	1830	1830	1830	1830	0
437	20241021	130500	18974796	1830	1830	1830	1830	0
438	20241021	130400	18974796	1830	1830	1830	1830	0
439	20241021	130300	18974796	1830	1830	1830	1830	0
440	20241021	130200	18974796	1830	1830	1830	1830	0
441	20241021	130100	18974796	1830	1830	1830	1830	0
442	20241021	130000	18974796	1830	1830	1830	1830	0
443	20241021	125900	18974796	1830	1830	1830	1830	0
444	20241021	125800	18974796	1830	1830	1830	1830	0
445	20241021	125700	18974796	1830	1830	1830	1830	0
446	20241021	125600	18974796	1830	1830	1830	1830	0
447	20241021	125500	18974796	1830	1830	1830	1830	0
448	20241021	125400	18974796	1830	1830	1830	1830	0
449	20241021	125300	18974796	1830	1830	1830	1830	0
450	20241021	125200	18974796	1830	1830	1830	1830	0
451	20241021	125100	18974796	1830	1830	1830	1830	0
452	20241021	125000	18974796	1830	1830	1830	1830	0
453	20241021	124900	18974796	1830	1830	1830	1830	0
454	20241021	124800	18974796	1830	1830	1830	1830	50
455	20241021	124700	18883296	1830	1830	1830	1830	0
456	20241021	124600	18883296	1830	1830	1830	1830	1
457	20241021	124500	18881466	1800	1800	1800	1800	1
458	20241021	124400	18879666	1836	1836	1836	1836	0
459	20241021	124300	18879666	1836	1836	1836	1836	0
460	20241021	124200	18879666	1836	1834	1836	1834	280
461	20241021	124100	18366064	1834	1834	1834	1834	85
462	20241021	124000	18210174	1840	1840	1840	1840	0
463	20241021	123900	18210174	1840	1840	1840	1840	0
464	20241021	123800	18210174	1840	1840	1840	1840	0
465	20241021	123700	18210174	1840	1840	1840	1840	0
466	20241021	123600	18210174	1840	1840	1840	1840	0
467	20241021	123500	18210174	1840	1840	1840	1840	0
468	20241021	123400	18210174	1840	1840	1840	1840	0
469	20241021	123300	18210174	1840	1840	1840	1840	0
470	20241021	123200	18210174	1840	1840	1840	1840	0
471	20241021	123100	18210174	1840	1840	1840	1840	0
472	20241021	123000	18210174	1840	1840	1840	1840	0
473	20241021	122900	18210174	1840	1840	1840	1840	0
474	20241021	122800	18210174	1840	1840	1840	1840	0
475	20241021	122700	18210174	1840	1840	1840	1840	0
476	20241021	122600	18210174	1840	1840	1840	1840	0
477	20241021	122500	18210174	1840	1840	1840	1840	0
478	20241021	122400	18210174	1840	1840	1840	1840	0
479	20241021	122300	18210174	1840	1840	1840	1840	0
480	20241021	122200	18210174	1840	1840	1840	1840	0
481	20241021	122100	18210174	1840	1840	1840	1840	0
482	20241021	122000	18210174	1840	1840	1840	1840	0
483	20241021	121900	18210174	1840	1840	1840	1840	0
484	20241021	121800	18210174	1840	1840	1840	1840	0
485	20241021	121700	18210174	1840	1840	1840	1840	0
486	20241021	121600	18210174	1840	1840	1840	1840	0
487	20241021	121500	18210174	1840	1840	1840	1840	0
488	20241021	121400	18210174	1840	1840	1840	1840	0
489	20241021	121300	18210174	1840	1840	1840	1840	0
490	20241021	121200	18210174	1840	1840	1840	1840	0
491	20241021	121100	18210174	1840	1840	1840	1840	0
492	20241021	121000	18210174	1840	1840	1840	1840	0
493	20241021	120900	18210174	1840	1840	1840	1840	0
494	20241021	120800	18210174	1840	1840	1840	1840	0
495	20241021	120700	18210174	1840	1840	1840	1840	0
496	20241021	120600	18210174	1840	1840	1840	1840	0
497	20241021	120500	18210174	1840	1840	1840	1840	0
498	20241021	120400	18210174	1840	1840	1840	1840	50
499	20241021	120300	18118174	1842	1842	1842	1842	0
500	20241021	120200	18118174	1842	1842	1842	1842	0
501	20241021	120100	18118174	1842	1842	1842	1842	0
502	20241021	120000	18118174	1842	1842	1842	1842	0
503	20241021	115900	18118174	1842	1842	1842	1842	0
504	20241021	115800	18118174	1842	1842	1842	1842	0
505	20241021	115700	18118174	1842	1842	1842	1842	1
506	20241021	115600	18116332	1840	1840	1840	1840	0
507	20241021	115500	18116332	1840	1840	1840	1840	0
508	20241021	115400	18116332	1840	1840	1840	1840	0
509	20241021	115300	18116332	1840	1840	1840	1840	0
510	20241021	115200	18116332	1840	1840	1840	1840	0
511	20241021	115100	18116332	1840	1840	1840	1840	0
512	20241021	115000	18116332	1840	1840	1840	1840	0
513	20241021	114900	18116332	1840	1840	1840	1840	0
514	20241021	114800	18116332	1840	1840	1840	1840	0
515	20241021	114700	18116332	1840	1840	1840	1840	50
516	20241021	114600	18024332	1844	1844	1844	1844	0
517	20241021	114500	18024332	1844	1844	1844	1844	0
518	20241021	114400	18024332	1844	1844	1844	1844	0
519	20241021	114300	18024332	1844	1844	1844	1844	0
520	20241021	114200	18024332	1844	1844	1844	1844	0
521	20241021	114100	18024332	1844	1842	1844	1842	2
522	20241021	114000	18020646	1844	1844	1844	1844	0
523	20241021	113900	18020646	1844	1844	1844	1844	0
524	20241021	113800	18020646	1844	1840	1844	1840	8
525	20241021	113700	18005922	1840	1840	1840	1840	10
526	20241021	113600	17987522	1844	1844	1844	1844	0
527	20241021	113500	17987522	1844	1844	1844	1844	0
528	20241021	113400	17987522	1844	1844	1844	1844	10
529	20241021	113300	17969082	1844	1844	1844	1844	5
530	20241021	113200	17959862	1844	1844	1844	1844	10
531	20241021	113100	17941422	1846	1846	1846	1846	0
532	20241021	113000	17941422	1846	1846	1846	1846	0
533	20241021	112900	17941422	1846	1846	1846	1846	0
534	20241021	112800	17941422	1846	1846	1846	1846	0
535	20241021	112700	17941422	1846	1846	1846	1846	0
536	20241021	112600	17941422	1846	1846	1846	1846	0
537	20241021	112500	17941422	1846	1846	1846	1846	0
538	20241021	112400	17941422	1846	1846	1846	1846	0
539	20241021	112300	17941422	1846	1846	1846	1846	0
540	20241021	112200	17941422	1846	1846	1846	1846	0
541	20241021	112100	17941422	1846	1846	1846	1846	0
542	20241021	112000	17941422	1846	1846	1846	1846	0
543	20241021	111900	17941422	1846	1846	1846	1846	0
544	20241021	111800	17941422	1846	1846	1846	1846	0
545	20241021	111700	17941422	1846	1846	1846	1846	0
546	20241021	111600	17941422	1846	1846	1846	1846	0
547	20241021	111500	17941422	1846	1846	1846	1846	0
548	20241021	111400	17941422	1846	1846	1846	1846	0
549	20241021	111300	17941422	1846	1846	1846	1846	0
550	20241021	111200	17941422	1846	1846	1846	1846	0
551	20241021	111100	17941422	1846	1846	1846	1846	0
552	20241021	111000	17941422	1846	1846	1846	1846	0
553	20241021	110900	17941422	1846	1846	1846	1846	0
554	20241021	110800	17941422	1846	1846	1846	1846	1
555	20241021	110700	17939576	1780	1780	1780	1780	0
556	20241021	110600	17939576	1780	1780	1780	1780	0
557	20241021	110500	17939576	1780	1780	1780	1780	287
558	20241021	110400	17428716	1780	1801	1801	1780	2084
559	20241021	110300	13685632	1890	1890	1890	1890	0
560	20241021	110200	13685632	1890	1890	1890	1890	0
561	20241021	110100	13685632	1890	1890	1890	1890	0
562	20241021	110000	13685632	1890	1890	1890	1890	0
563	20241021	105900	13685632	1890	1890	1890	1890	1
564	20241021	105800	13683742	1800	1820	1820	1800	2500
565	20241021	105700	9155261	1892	1892	1892	1892	0
566	20241021	105600	9155261	1892	1892	1892	1892	0
567	20241021	105500	9155261	1892	1850	1892	1850	501
568	20241021	105400	8228369	1892	1892	1892	1892	0
569	20241021	105300	8228369	1892	1892	1892	1892	0
570	20241021	105200	8228369	1892	1892	1892	1892	0
571	20241021	105100	8228369	1892	1892	1892	1892	0
572	20241021	105000	8228369	1892	1892	1892	1892	0
573	20241021	104900	8228369	1892	1892	1892	1892	0
574	20241021	104800	8228369	1892	1892	1892	1892	0
575	20241021	104700	8228369	1892	1892	1892	1892	0
576	20241021	104600	8228369	1892	1892	1892	1892	0
577	20241021	104500	8228369	1892	1892	1892	1892	0
578	20241021	104400	8228369	1892	1892	1892	1892	0
579	20241021	104300	8228369	1892	1892	1892	1892	0
580	20241021	104200	8228369	1892	1892	1892	1892	0
581	20241021	104100	8228369	1892	1892	1892	1892	0
582	20241021	104000	8228369	1892	1892	1892	1892	0
583	20241021	103900	8228369	1892	1892	1892	1892	0
584	20241021	103800	8228369	1892	1892	1892	1892	0
585	20241021	103700	8228369	1892	1892	1892	1892	0
586	20241021	103600	8228369	1892	1892	1892	1892	0
587	20241021	103500	8228369	1892	1892	1892	1892	0
588	20241021	103400	8228369	1892	1892	1892	1892	0
589	20241021	103300	8228369	1892	1892	1892	1892	1
590	20241021	103200	8226477	1820	1820	1820	1820	402
591	20241021	103100	7494837	1892	1830	1892	1820	81
592	20241021	103000	7347145	1893	1893	1893	1893	0
593	20241021	102900	7347145	1893	1893	1893	1893	0
594	20241021	102800	7347145	1893	1893	1893	1893	0
595	20241021	102700	7347145	1893	1893	1893	1893	0
596	20241021	102600	7347145	1893	1893	1893	1893	0
597	20241021	102500	7347145	1893	1893	1893	1893	0
598	20241021	102400	7347145	1893	1893	1893	1893	0
599	20241021	102300	7347145	1893	1893	1893	1893	0
600	20241021	102200	7347145	1893	1893	1893	1893	0
601	20241021	102100	7347145	1893	1893	1893	1893	0
602	20241021	102000	7347145	1893	1893	1893	1893	0
603	20241021	101900	7347145	1893	1893	1893	1893	0
604	20241021	101800	7347145	1893	1893	1893	1893	0
605	20241021	101700	7347145	1893	1893	1893	1893	0
606	20241021	101600	7347145	1893	1893	1893	1893	0
607	20241021	101500	7347145	1893	1893	1893	1893	0
608	20241021	101400	7347145	1893	1893	1893	1893	5
609	20241021	101300	7337680	1893	1893	1893	1893	0
610	20241021	101200	7337680	1893	1893	1893	1893	1
611	20241021	101100	7335787	1850	1850	1850	1850	92
612	20241021	101000	7165587	1850	1850	1850	1850	0
613	20241021	100900	7165587	1850	1850	1850	1850	0
614	20241021	100800	7165587	1850	1850	1850	1850	0
615	20241021	100700	7165587	1850	1850	1850	1850	0
616	20241021	100600	7165587	1850	1850	1850	1850	0
617	20241021	100500	7165587	1850	1850	1850	1850	0
618	20241021	100400	7165587	1850	1850	1850	1850	0
619	20241021	100300	7165587	1850	1850	1850	1850	0
620	20241021	100200	7165587	1850	1850	1850	1850	0
621	20241021	100100	7165587	1850	1850	1850	1850	0
622	20241021	100000	7165587	1850	1850	1850	1850	0
623	20241021	095900	7165587	1850	1850	1850	1850	8
624	20241021	095800	7150787	1850	1850	1850	1850	0
625	20241021	095700	7150787	1850	1850	1850	1850	0
626	20241021	095600	7150787	1850	1850	1850	1850	0
627	20241021	095500	7150787	1850	1850	1850	1850	0
628	20241021	095400	7150787	1850	1850	1850	1850	0
629	20241021	095300	7150787	1850	1850	1850	1850	0
630	20241021	095200	7150787	1850	1850	1850	1850	100
631	20241021	095100	6965787	1850	1850	1850	1850	0
632	20241021	095000	6965787	1850	1850	1850	1850	0
633	20241021	094900	6965787	1850	1850	1850	1850	0
634	20241021	094800	6965787	1850	1850	1850	1850	0
635	20241021	094700	6965787	1850	1850	1850	1850	0
636	20241021	094600	6965787	1850	1850	1850	1850	0
637	20241021	094500	6965787	1850	1850	1850	1850	0
638	20241021	094400	6965787	1850	1850	1850	1850	0
639	20241021	094300	6965787	1850	1850	1850	1850	0
640	20241021	094200	6965787	1850	1850	1850	1850	0
641	20241021	094100	6965787	1850	1850	1850	1850	52
642	20241021	094000	6869587	1850	1850	1850	1850	0
643	20241021	093900	6869587	1850	1850	1850	1850	0
644	20241021	093800	6869587	1850	1850	1850	1850	0
645	20241021	093700	6869587	1850	1850	1850	1850	0
646	20241021	093600	6869587	1850	1850	1850	1850	1
647	20241021	093500	6867737	1850	1850	1850	1850	0
648	20241021	093400	6867737	1850	1850	1850	1850	0
649	20241021	093300	6867737	1850	1850	1850	1850	0
650	20241021	093200	6867737	1850	1852	1852	1850	1000
651	20241021	093100	5017631	1852	1852	1852	1852	0
652	20241021	093000	5017631	1852	1852	1852	1852	0
653	20241021	092900	5017631	1852	1852	1852	1852	0
654	20241021	092800	5017631	1852	1852	1852	1852	0
655	20241021	092700	5017631	1852	1852	1852	1852	0
656	20241021	092600	5017631	1852	1852	1852	1852	0
657	20241021	092500	5017631	1852	1852	1852	1852	0
658	20241021	092400	5017631	1852	1852	1852	1852	1
659	20241021	092300	5015779	1900	1900	1900	1900	0
660	20241021	092200	5015779	1900	1900	1900	1900	0
661	20241021	092100	5015779	1900	1900	1900	1900	0
662	20241021	092000	5015779	1900	1900	1900	1900	0
663	20241021	091900	5015779	1900	1900	1900	1900	0
664	20241021	091800	5015779	1900	1900	1900	1900	0
665	20241021	091700	5015779	1900	1900	1900	1900	5
666	20241021	091600	5006279	1900	1900	1900	1900	517
667	20241021	091500	4023979	1900	1900	1900	1900	0
668	20241021	091400	4023979	1900	1900	1900	1900	1000
669	20241021	091300	2123979	1900	1901	1901	1900	1000
670	20241021	091200	223020	1900	1900	1900	1900	0
671	20241021	091100	223020	1900	1900	1900	1900	0
672	20241021	091000	223020	1900	1900	1900	1900	0
673	20241021	090900	223020	1900	1900	1900	1900	0
674	20241021	090800	223020	1900	1900	1900	1900	0
675	20241021	090700	223020	1900	1900	1900	1900	0
676	20241021	090600	223020	1900	1900	1900	1900	0
677	20241021	090500	223020	1900	1900	1900	1900	0
678	20241021	090400	223020	1900	1900	1900	1900	0
679	20241021	090300	223020	1900	1900	1900	1900	0
680	20241021	090200	223020	1900	1980	1980	1900	59
681	20241021	090100	106920	1980	1980	1980	1980	0
682	20241021	090000	106920	1980	1980	1980	1980	54