KissMeData/221840/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	210200	25804280	1861	1861	1861	1861	664
3	20241008	210100	25804280	1861	1861	1861	1861	0
4	20241008	210000	25804280	1861	1861	1861	1861	0
5	20241008	205900	25804280	1861	1861	1861	1861	0
6	20241008	205800	25804280	1861	1861	1861	1861	0
7	20241008	205700	25804280	1861	1861	1861	1861	0
8	20241008	205600	25804280	1861	1861	1861	1861	0
9	20241008	205500	25804280	1861	1861	1861	1861	0
10	20241008	205400	25804280	1861	1861	1861	1861	0
11	20241008	205300	25804280	1861	1861	1861	1861	0
12	20241008	205200	25804280	1861	1861	1861	1861	0
13	20241008	205100	25804280	1861	1861	1861	1861	0
14	20241008	205000	25804280	1861	1861	1861	1861	0
15	20241008	204900	25804280	1861	1861	1861	1861	0
16	20241008	204800	25804280	1861	1861	1861	1861	0
17	20241008	204700	25804280	1861	1861	1861	1861	0
18	20241008	204600	25804280	1861	1861	1861	1861	0
19	20241008	204500	25804280	1861	1861	1861	1861	0
20	20241008	204400	25804280	1861	1861	1861	1861	0
21	20241008	204300	25804280	1861	1861	1861	1861	0
22	20241008	204200	25804280	1861	1861	1861	1861	0
23	20241008	204100	25804280	1861	1861	1861	1861	0
24	20241008	204000	25804280	1861	1861	1861	1861	0
25	20241008	203900	25804280	1861	1861	1861	1861	0
26	20241008	203800	25804280	1861	1861	1861	1861	0
27	20241008	203700	25804280	1861	1861	1861	1861	0
28	20241008	203600	25804280	1861	1861	1861	1861	0
29	20241008	203500	25804280	1861	1861	1861	1861	0
30	20241008	203400	25804280	1861	1861	1861	1861	0
31	20241008	203300	25804280	1861	1861	1861	1861	0
32	20241008	203200	25804280	1861	1861	1861	1861	664
33	20241008	203100	25804280	1861	1861	1861	1861	0
34	20241008	203000	25804280	1861	1861	1861	1861	0
35	20241008	202900	25804280	1861	1861	1861	1861	0
36	20241008	202800	25804280	1861	1861	1861	1861	0
37	20241008	202700	25804280	1861	1861	1861	1861	0
38	20241008	202600	25804280	1861	1861	1861	1861	0
39	20241008	202500	25804280	1861	1861	1861	1861	0
40	20241008	202400	25804280	1861	1861	1861	1861	0
41	20241008	202300	25804280	1861	1861	1861	1861	0
42	20241008	202200	25804280	1861	1861	1861	1861	0
43	20241008	202100	25804280	1861	1861	1861	1861	0
44	20241008	202000	25804280	1861	1861	1861	1861	0
45	20241008	201900	25804280	1861	1861	1861	1861	0
46	20241008	201800	25804280	1861	1861	1861	1861	0
47	20241008	201700	25804280	1861	1861	1861	1861	0
48	20241008	201600	25804280	1861	1861	1861	1861	0
49	20241008	201500	25804280	1861	1861	1861	1861	0
50	20241008	201400	25804280	1861	1861	1861	1861	0
51	20241008	201300	25804280	1861	1861	1861	1861	0
52	20241008	201200	25804280	1861	1861	1861	1861	0
53	20241008	201100	25804280	1861	1861	1861	1861	0
54	20241008	201000	25804280	1861	1861	1861	1861	0
55	20241008	200900	25804280	1861	1861	1861	1861	0
56	20241008	200800	25804280	1861	1861	1861	1861	0
57	20241008	200700	25804280	1861	1861	1861	1861	0
58	20241008	200600	25804280	1861	1861	1861	1861	0
59	20241008	200500	25804280	1861	1861	1861	1861	0
60	20241008	200400	25804280	1861	1861	1861	1861	0
61	20241008	200300	25804280	1861	1861	1861	1861	0
62	20241008	200200	25804280	1861	1861	1861	1861	664
63	20241008	200100	25804280	1861	1861	1861	1861	0
64	20241008	200000	25804280	1861	1861	1861	1861	0
65	20241008	195900	25804280	1861	1861	1861	1861	0
66	20241008	195800	25804280	1861	1861	1861	1861	0
67	20241008	195700	25804280	1861	1861	1861	1861	0
68	20241008	195600	25804280	1861	1861	1861	1861	0
69	20241008	195500	25804280	1861	1861	1861	1861	0
70	20241008	195400	25804280	1861	1861	1861	1861	0
71	20241008	195300	25804280	1861	1861	1861	1861	0
72	20241008	195200	25804280	1861	1861	1861	1861	0
73	20241008	195100	25804280	1861	1861	1861	1861	0
74	20241008	195000	25804280	1861	1861	1861	1861	0
75	20241008	194900	25804280	1861	1861	1861	1861	0
76	20241008	194800	25804280	1861	1861	1861	1861	0
77	20241008	194700	25804280	1861	1861	1861	1861	0
78	20241008	194600	25804280	1861	1861	1861	1861	0
79	20241008	194500	25804280	1861	1861	1861	1861	0
80	20241008	194400	25804280	1861	1861	1861	1861	0
81	20241008	194300	25804280	1861	1861	1861	1861	0
82	20241008	194200	25804280	1861	1861	1861	1861	0
83	20241008	194100	25804280	1861	1861	1861	1861	0
84	20241008	194000	25804280	1861	1861	1861	1861	0
85	20241008	193900	25804280	1861	1861	1861	1861	0
86	20241008	193800	25804280	1861	1861	1861	1861	0
87	20241008	193700	25804280	1861	1861	1861	1861	0
88	20241008	193600	25804280	1861	1861	1861	1861	0
89	20241008	193500	25804280	1861	1861	1861	1861	0
90	20241008	193400	25804280	1861	1861	1861	1861	0
91	20241008	193300	25804280	1861	1861	1861	1861	0
92	20241008	193200	25804280	1861	1861	1861	1861	664
93	20241008	193100	25804280	1861	1861	1861	1861	0
94	20241008	193000	25804280	1861	1861	1861	1861	0
95	20241008	192900	25804280	1861	1861	1861	1861	0
96	20241008	192800	25804280	1861	1861	1861	1861	0
97	20241008	192700	25804280	1861	1861	1861	1861	0
98	20241008	192600	25804280	1861	1861	1861	1861	0
99	20241008	192500	25804280	1861	1861	1861	1861	0
100	20241008	192400	25804280	1861	1861	1861	1861	0
101	20241008	192300	25804280	1861	1861	1861	1861	0
102	20241008	192200	25804280	1861	1861	1861	1861	0
103	20241008	192100	25804280	1861	1861	1861	1861	0
104	20241008	192000	25804280	1861	1861	1861	1861	0
105	20241008	191900	25804280	1861	1861	1861	1861	0
106	20241008	191800	25804280	1861	1861	1861	1861	0
107	20241008	191700	25804280	1861	1861	1861	1861	0
108	20241008	191600	25804280	1861	1861	1861	1861	0
109	20241008	191500	25804280	1861	1861	1861	1861	0
110	20241008	191400	25804280	1861	1861	1861	1861	0
111	20241008	191300	25804280	1861	1861	1861	1861	0
112	20241008	191200	25804280	1861	1861	1861	1861	0
113	20241008	191100	25804280	1861	1861	1861	1861	0
114	20241008	191000	25804280	1861	1861	1861	1861	0
115	20241008	190900	25804280	1861	1861	1861	1861	0
116	20241008	190800	25804280	1861	1861	1861	1861	0
117	20241008	190700	25804280	1861	1861	1861	1861	0
118	20241008	190600	25804280	1861	1861	1861	1861	0
119	20241008	190500	25804280	1861	1861	1861	1861	0
120	20241008	190400	25804280	1861	1861	1861	1861	0
121	20241008	190300	25804280	1861	1861	1861	1861	0
122	20241008	190200	25804280	1861	1861	1861	1861	664
123	20241008	190100	25804280	1861	1861	1861	1861	0
124	20241008	190000	25804280	1861	1861	1861	1861	0
125	20241008	185900	25804280	1861	1861	1861	1861	0
126	20241008	185800	25804280	1861	1861	1861	1861	0
127	20241008	185700	25804280	1861	1861	1861	1861	0
128	20241008	185600	25804280	1861	1861	1861	1861	0
129	20241008	185500	25804280	1861	1861	1861	1861	0
130	20241008	185400	25804280	1861	1861	1861	1861	0
131	20241008	185300	25804280	1861	1861	1861	1861	0
132	20241008	185200	25804280	1861	1861	1861	1861	0
133	20241008	185100	25804280	1861	1861	1861	1861	0
134	20241008	185000	25804280	1861	1861	1861	1861	0
135	20241008	184900	25804280	1861	1861	1861	1861	0
136	20241008	184800	25804280	1861	1861	1861	1861	0
137	20241008	184700	25804280	1861	1861	1861	1861	0
138	20241008	184600	25804280	1861	1861	1861	1861	0
139	20241008	184500	25804280	1861	1861	1861	1861	0
140	20241008	184400	25804280	1861	1861	1861	1861	0
141	20241008	184300	25804280	1861	1861	1861	1861	0
142	20241008	184200	25804280	1861	1861	1861	1861	0
143	20241008	184100	25804280	1861	1861	1861	1861	0
144	20241008	184000	25804280	1861	1861	1861	1861	0
145	20241008	183900	25804280	1861	1861	1861	1861	0
146	20241008	183800	25804280	1861	1861	1861	1861	0
147	20241008	183700	25804280	1861	1861	1861	1861	0
148	20241008	183600	25804280	1861	1861	1861	1861	0
149	20241008	183500	25804280	1861	1861	1861	1861	0
150	20241008	183400	25804280	1861	1861	1861	1861	0
151	20241008	183300	25804280	1861	1861	1861	1861	0
152	20241008	183200	25804280	1861	1861	1861	1861	664
153	20241008	183100	25804280	1861	1861	1861	1861	0
154	20241008	183000	25804280	1861	1861	1861	1861	0
155	20241008	182900	25804280	1861	1861	1861	1861	0
156	20241008	182800	25804280	1861	1861	1861	1861	0
157	20241008	182700	25804280	1861	1861	1861	1861	0
158	20241008	182600	25804280	1861	1861	1861	1861	0
159	20241008	182500	25804280	1861	1861	1861	1861	0
160	20241008	182400	25804280	1861	1861	1861	1861	0
161	20241008	182300	25804280	1861	1861	1861	1861	0
162	20241008	182200	25804280	1861	1861	1861	1861	0
163	20241008	182100	25804280	1861	1861	1861	1861	0
164	20241008	182000	25804280	1861	1861	1861	1861	0
165	20241008	181900	25804280	1861	1861	1861	1861	0
166	20241008	181800	25804280	1861	1861	1861	1861	0
167	20241008	181700	25804280	1861	1861	1861	1861	0
168	20241008	181600	25804280	1861	1861	1861	1861	0
169	20241008	181500	25804280	1861	1861	1861	1861	0
170	20241008	181400	25804280	1861	1861	1861	1861	0
171	20241008	181300	25804280	1861	1861	1861	1861	0
172	20241008	181200	25804280	1861	1861	1861	1861	0
173	20241008	181100	25804280	1861	1861	1861	1861	0
174	20241008	181000	25804280	1861	1861	1861	1861	0
175	20241008	180900	25804280	1861	1861	1861	1861	0
176	20241008	180800	25804280	1861	1861	1861	1861	0
177	20241008	180700	25804280	1861	1861	1861	1861	0
178	20241008	180600	25804280	1861	1861	1861	1861	0
179	20241008	180500	25804280	1861	1861	1861	1861	0
180	20241008	180400	25804280	1861	1861	1861	1861	0
181	20241008	180300	25804280	1861	1861	1861	1861	0
182	20241008	180200	25804280	1861	1861	1861	1861	664
183	20241008	180100	25804280	1861	1861	1861	1861	0
184	20241008	180000	25804280	1861	1861	1861	1861	0
185	20241008	175900	25804280	1861	1861	1861	1861	0
186	20241008	175800	25804280	1861	1861	1861	1861	0
187	20241008	175700	25804280	1861	1861	1861	1861	0
188	20241008	175600	25804280	1861	1861	1861	1861	0
189	20241008	175500	25804280	1861	1861	1861	1861	0
190	20241008	175400	25804280	1861	1861	1861	1861	0
191	20241008	175300	25804280	1861	1861	1861	1861	0
192	20241008	175200	25804280	1861	1861	1861	1861	0
193	20241008	175100	25804280	1861	1861	1861	1861	0
194	20241008	175000	25804280	1861	1861	1861	1861	0
195	20241008	174900	25804280	1861	1861	1861	1861	0
196	20241008	174800	25804280	1861	1861	1861	1861	0
197	20241008	174700	25804280	1861	1861	1861	1861	0
198	20241008	174600	25804280	1861	1861	1861	1861	0
199	20241008	174500	25804280	1861	1861	1861	1861	0
200	20241008	174400	25804280	1861	1861	1861	1861	0
201	20241008	174300	25804280	1861	1861	1861	1861	0
202	20241008	174200	25804280	1861	1861	1861	1861	0
203	20241008	174100	25804280	1861	1861	1861	1861	0
204	20241008	174000	25804280	1861	1861	1861	1861	0
205	20241008	173900	25804280	1861	1861	1861	1861	0
206	20241008	173800	25804280	1861	1861	1861	1861	0
207	20241008	173700	25804280	1861	1861	1861	1861	0
208	20241008	173600	25804280	1861	1861	1861	1861	0
209	20241008	173500	25804280	1861	1861	1861	1861	0
210	20241008	173400	25804280	1861	1861	1861	1861	0
211	20241008	173300	25804280	1861	1861	1861	1861	0
212	20241008	173200	25804280	1861	1861	1861	1861	664
213	20241008	173100	25804280	1861	1861	1861	1861	0
214	20241008	173000	25804280	1861	1861	1861	1861	0
215	20241008	172900	25804280	1861	1861	1861	1861	0
216	20241008	172800	25804280	1861	1861	1861	1861	0
217	20241008	172700	25804280	1861	1861	1861	1861	0
218	20241008	172600	25804280	1861	1861	1861	1861	0
219	20241008	172500	25804280	1861	1861	1861	1861	0
220	20241008	172400	25804280	1861	1861	1861	1861	0
221	20241008	172300	25804280	1861	1861	1861	1861	0
222	20241008	172200	25804280	1861	1861	1861	1861	0
223	20241008	172100	25804280	1861	1861	1861	1861	0
224	20241008	172000	25804280	1861	1861	1861	1861	0
225	20241008	171900	25804280	1861	1861	1861	1861	0
226	20241008	171800	25804280	1861	1861	1861	1861	0
227	20241008	171700	25804280	1861	1861	1861	1861	0
228	20241008	171600	25804280	1861	1861	1861	1861	0
229	20241008	171500	25804280	1861	1861	1861	1861	0
230	20241008	171400	25804280	1861	1861	1861	1861	0
231	20241008	171300	25804280	1861	1861	1861	1861	0
232	20241008	171200	25804280	1861	1861	1861	1861	0
233	20241008	171100	25804280	1861	1861	1861	1861	0
234	20241008	171000	25804280	1861	1861	1861	1861	0
235	20241008	170900	25804280	1861	1861	1861	1861	0
236	20241008	170800	25804280	1861	1861	1861	1861	0
237	20241008	170700	25804280	1861	1861	1861	1861	0
238	20241008	170600	25804280	1861	1861	1861	1861	0
239	20241008	170500	25804280	1861	1861	1861	1861	0
240	20241008	170400	25804280	1861	1861	1861	1861	0
241	20241008	170300	25804280	1861	1861	1861	1861	0
242	20241008	170200	25804280	1861	1861	1861	1861	664
243	20241008	170100	25804280	1861	1861	1861	1861	0
244	20241008	170000	25804280	1861	1861	1861	1861	0
245	20241008	165900	25804280	1861	1861	1861	1861	0
246	20241008	165800	25804280	1861	1861	1861	1861	0
247	20241008	165700	25804280	1861	1861	1861	1861	0
248	20241008	165600	25804280	1861	1861	1861	1861	0
249	20241008	165500	25804280	1861	1861	1861	1861	0
250	20241008	165400	25804280	1861	1861	1861	1861	0
251	20241008	165300	25804280	1861	1861	1861	1861	0
252	20241008	165200	25804280	1861	1861	1861	1861	0
253	20241008	165100	25804280	1861	1861	1861	1861	0
254	20241008	165000	25804280	1861	1861	1861	1861	0
255	20241008	164900	25804280	1861	1861	1861	1861	0
256	20241008	164800	25804280	1861	1861	1861	1861	0
257	20241008	164700	25804280	1861	1861	1861	1861	0
258	20241008	164600	25804280	1861	1861	1861	1861	0
259	20241008	164500	25804280	1861	1861	1861	1861	0
260	20241008	164400	25804280	1861	1861	1861	1861	0
261	20241008	164300	25804280	1861	1861	1861	1861	0
262	20241008	164200	25804280	1861	1861	1861	1861	0
263	20241008	164100	25804280	1861	1861	1861	1861	0
264	20241008	164000	25804280	1861	1861	1861	1861	0
265	20241008	163900	25804280	1861	1861	1861	1861	0
266	20241008	163800	25804280	1861	1861	1861	1861	0
267	20241008	163700	25804280	1861	1861	1861	1861	0
268	20241008	163600	25804280	1861	1861	1861	1861	0
269	20241008	163500	25804280	1861	1861	1861	1861	0
270	20241008	163400	25804280	1861	1861	1861	1861	0
271	20241008	163300	25804280	1861	1861	1861	1861	0
272	20241008	163200	25804280	1861	1861	1861	1861	664
273	20241008	163100	25804280	1861	1861	1861	1861	0
274	20241008	163000	25804280	1861	1861	1861	1861	0
275	20241008	162900	25804280	1861	1861	1861	1861	0
276	20241008	162800	25804280	1861	1861	1861	1861	0
277	20241008	162700	25804280	1861	1861	1861	1861	0
278	20241008	162600	25804280	1861	1861	1861	1861	0
279	20241008	162500	25804280	1861	1861	1861	1861	0
280	20241008	162400	25804280	1861	1861	1861	1861	0
281	20241008	162300	25804280	1861	1861	1861	1861	0
282	20241008	162200	25804280	1861	1861	1861	1861	0
283	20241008	162100	25804280	1861	1861	1861	1861	0
284	20241008	162000	25804280	1861	1861	1861	1861	0
285	20241008	161900	25804280	1861	1861	1861	1861	0
286	20241008	161800	25804280	1861	1861	1861	1861	0
287	20241008	161700	25804280	1861	1861	1861	1861	0
288	20241008	161600	25804280	1861	1861	1861	1861	0
289	20241008	161500	25804280	1861	1861	1861	1861	0
290	20241008	161400	25804280	1861	1861	1861	1861	0
291	20241008	161300	25804280	1861	1861	1861	1861	0
292	20241008	161200	25804280	1861	1861	1861	1861	0
293	20241008	161100	25804280	1861	1861	1861	1861	0
294	20241008	161000	25804280	1861	1861	1861	1861	0
295	20241008	160900	25804280	1861	1861	1861	1861	0
296	20241008	160800	25804280	1861	1861	1861	1861	0
297	20241008	160700	25804280	1861	1861	1861	1861	0
298	20241008	160600	25804280	1861	1861	1861	1861	0
299	20241008	160500	25804280	1861	1861	1861	1861	0
300	20241008	160400	25804280	1861	1861	1861	1861	0
301	20241008	160300	25804280	1861	1861	1861	1861	0
302	20241008	160200	25804280	1861	1861	1861	1861	664
303	20241008	160100	25804280	1861	1861	1861	1861	0
304	20241008	160000	25804280	1861	1861	1861	1861	0
305	20241008	155900	25804280	1861	1861	1861	1861	0
306	20241008	155800	25804280	1861	1861	1861	1861	0
307	20241008	155700	25804280	1861	1861	1861	1861	0
308	20241008	155600	25804280	1861	1861	1861	1861	0
309	20241008	155500	25804280	1861	1861	1861	1861	0
310	20241008	155400	25804280	1861	1861	1861	1861	0
311	20241008	155300	25804280	1861	1861	1861	1861	0
312	20241008	155200	25804280	1861	1861	1861	1861	0
313	20241008	155100	25804280	1861	1861	1861	1861	0
314	20241008	155000	25804280	1861	1861	1861	1861	0
315	20241008	154900	25804280	1861	1861	1861	1861	0
316	20241008	154800	25804280	1861	1861	1861	1861	0
317	20241008	154700	25804280	1861	1861	1861	1861	0
318	20241008	154600	25804280	1861	1861	1861	1861	0
319	20241008	154500	25804280	1861	1861	1861	1861	0
320	20241008	154400	25804280	1861	1861	1861	1861	0
321	20241008	154300	25804280	1861	1861	1861	1861	0
322	20241008	154200	25804280	1861	1861	1861	1861	0
323	20241008	154100	25804280	1861	1861	1861	1861	0
324	20241008	154000	25804280	1861	1861	1861	1861	0
325	20241008	153900	25804280	1861	1861	1861	1861	0
326	20241008	153800	25804280	1861	1861	1861	1861	0
327	20241008	153700	25804280	1861	1861	1861	1861	0
328	20241008	153600	25804280	1861	1861	1861	1861	0
329	20241008	153500	25804280	1861	1861	1861	1861	0
330	20241008	153400	25804280	1861	1861	1861	1861	0
331	20241008	153300	25804280	1861	1861	1861	1861	0
332	20241008	153200	25804280	1861	1861	1861	1861	664
333	20241008	153100	25804280	1861	1861	1861	1861	0
334	20241008	153000	25804280	1861	1861	1861	1861	664
335	20241008	152900	24568576	1864	1864	1864	1864	0
336	20241008	152800	24568576	1864	1864	1864	1864	0
337	20241008	152700	24568576	1864	1864	1864	1864	0
338	20241008	152600	24568576	1864	1864	1864	1864	0
339	20241008	152500	24568576	1864	1864	1864	1864	0
340	20241008	152400	24568576	1864	1864	1864	1864	0
341	20241008	152300	24568576	1864	1864	1864	1864	0
342	20241008	152200	24568576	1864	1864	1864	1864	0
343	20241008	152100	24568576	1864	1864	1864	1864	0
344	20241008	152000	24568576	1864	1864	1864	1864	0
345	20241008	151900	24568576	1864	1864	1864	1864	2
346	20241008	151800	24564848	1864	1864	1864	1864	100
347	20241008	151700	24378448	1864	1864	1864	1864	0
348	20241008	151600	24378448	1864	1864	1864	1864	0
349	20241008	151500	24378448	1864	1864	1864	1864	0
350	20241008	151400	24378448	1864	1864	1864	1864	0
351	20241008	151300	24378448	1864	1864	1864	1864	121
352	20241008	151200	24152904	1864	1864	1864	1864	0
353	20241008	151100	24152904	1864	1864	1864	1864	0
354	20241008	151000	24152904	1864	1864	1864	1864	0
355	20241008	150900	24152904	1864	1865	1865	1864	100
356	20241008	150800	23966470	1865	1865	1865	1865	1
357	20241008	150700	23964605	1865	1865	1865	1865	0
358	20241008	150600	23964605	1865	1865	1865	1865	0
359	20241008	150500	23964605	1865	1865	1865	1865	0
360	20241008	150400	23964605	1865	1865	1865	1865	0
361	20241008	150300	23964605	1865	1866	1866	1865	59
362	20241008	150200	23854563	1867	1867	1867	1867	0
363	20241008	150100	23854563	1867	1867	1867	1867	30
364	20241008	150000	23798553	1868	1868	1868	1868	0
365	20241008	145900	23798553	1868	1868	1868	1868	0
366	20241008	145800	23798553	1868	1868	1868	1868	0
367	20241008	145700	23798553	1868	1868	1868	1868	0
368	20241008	145600	23798553	1868	1868	1868	1868	0
369	20241008	145500	23798553	1868	1868	1868	1868	0
370	20241008	145400	23798553	1868	1868	1868	1868	0
371	20241008	145300	23798553	1868	1868	1868	1868	41
372	20241008	145200	23721965	1868	1868	1868	1868	0
373	20241008	145100	23721965	1868	1868	1868	1868	0
374	20241008	145000	23721965	1868	1868	1868	1868	0
375	20241008	144900	23721965	1868	1868	1868	1868	0
376	20241008	144800	23721965	1868	1868	1868	1868	0
377	20241008	144700	23721965	1868	1868	1868	1868	0
378	20241008	144600	23721965	1868	1868	1868	1868	0
379	20241008	144500	23721965	1868	1868	1868	1868	0
380	20241008	144400	23721965	1868	1868	1868	1868	0
381	20241008	144300	23721965	1868	1868	1868	1868	0
382	20241008	144200	23721965	1868	1868	1868	1868	0
383	20241008	144100	23721965	1868	1868	1868	1868	0
384	20241008	144000	23721965	1868	1868	1868	1868	13
385	20241008	143900	23697681	1869	1869	1869	1869	0
386	20241008	143800	23697681	1869	1869	1869	1869	0
387	20241008	143700	23697681	1869	1869	1869	1869	0
388	20241008	143600	23697681	1869	1869	1869	1869	0
389	20241008	143500	23697681	1869	1869	1869	1869	0
390	20241008	143400	23697681	1869	1869	1869	1869	0
391	20241008	143300	23697681	1869	1869	1869	1869	0
392	20241008	143200	23697681	1869	1869	1869	1869	0
393	20241008	143100	23697681	1869	1869	1869	1869	0
394	20241008	143000	23697681	1869	1869	1869	1869	0
395	20241008	142900	23697681	1869	1869	1869	1869	0
396	20241008	142800	23697681	1869	1869	1869	1869	2
397	20241008	142700	23693943	1869	1869	1869	1869	0
398	20241008	142600	23693943	1869	1869	1869	1869	0
399	20241008	142500	23693943	1869	1869	1869	1869	0
400	20241008	142400	23693943	1869	1869	1869	1869	0
401	20241008	142300	23693943	1869	1869	1869	1869	0
402	20241008	142200	23693943	1869	1869	1869	1869	6
403	20241008	142100	23682729	1869	1869	1869	1869	0
404	20241008	142000	23682729	1869	1869	1869	1869	0
405	20241008	141900	23682729	1869	1869	1869	1869	0
406	20241008	141800	23682729	1869	1869	1869	1869	0
407	20241008	141700	23682729	1869	1869	1869	1869	1
408	20241008	141600	23680860	1871	1871	1871	1871	0
409	20241008	141500	23680860	1871	1871	1871	1871	0
410	20241008	141400	23680860	1871	1871	1871	1871	0
411	20241008	141300	23680860	1871	1871	1871	1871	0
412	20241008	141200	23680860	1871	1871	1871	1871	0
413	20241008	141100	23680860	1871	1871	1871	1871	10
414	20241008	141000	23662150	1870	1870	1870	1870	0
415	20241008	140900	23662150	1870	1870	1870	1870	0
416	20241008	140800	23662150	1870	1870	1870	1870	0
417	20241008	140700	23662150	1870	1870	1870	1870	0
418	20241008	140600	23662150	1870	1870	1870	1870	0
419	20241008	140500	23662150	1870	1870	1870	1870	0
420	20241008	140400	23662150	1870	1870	1870	1870	0
421	20241008	140300	23662150	1870	1870	1870	1870	0
422	20241008	140200	23662150	1870	1870	1870	1870	0
423	20241008	140100	23662150	1870	1870	1870	1870	0
424	20241008	140000	23662150	1870	1870	1870	1870	0
425	20241008	135900	23662150	1870	1870	1870	1870	40
426	20241008	135800	23587350	1869	1869	1869	1869	0
427	20241008	135700	23587350	1869	1869	1869	1869	0
428	20241008	135600	23587350	1869	1869	1869	1869	0
429	20241008	135500	23587350	1869	1869	1869	1869	0
430	20241008	135400	23587350	1869	1869	1869	1869	0
431	20241008	135300	23587350	1869	1869	1869	1869	0
432	20241008	135200	23587350	1869	1868	1869	1868	34
433	20241008	135100	23523822	1857	1857	1857	1857	0
434	20241008	135000	23523822	1857	1857	1857	1857	17
435	20241008	134900	23492253	1872	1872	1872	1872	0
436	20241008	134800	23492253	1872	1872	1872	1872	0
437	20241008	134700	23492253	1872	1872	1872	1872	0
438	20241008	134600	23492253	1872	1872	1872	1872	0
439	20241008	134500	23492253	1872	1872	1872	1872	0
440	20241008	134400	23492253	1872	1872	1872	1872	0
441	20241008	134300	23492253	1872	1872	1872	1872	0
442	20241008	134200	23492253	1872	1872	1872	1872	0
443	20241008	134100	23492253	1872	1872	1872	1872	0
444	20241008	134000	23492253	1872	1872	1872	1872	0
445	20241008	133900	23492253	1872	1872	1872	1872	0
446	20241008	133800	23492253	1872	1872	1872	1872	0
447	20241008	133700	23492253	1872	1872	1872	1872	0
448	20241008	133600	23492253	1872	1872	1872	1872	0
449	20241008	133500	23492253	1872	1872	1872	1872	0
450	20241008	133400	23492253	1872	1872	1872	1872	0
451	20241008	133300	23492253	1872	1872	1872	1872	0
452	20241008	133200	23492253	1872	1872	1872	1872	0
453	20241008	133100	23492253	1872	1872	1872	1872	0
454	20241008	133000	23492253	1872	1872	1872	1872	0
455	20241008	132900	23492253	1872	1872	1872	1872	0
456	20241008	132800	23492253	1872	1872	1872	1872	0
457	20241008	132700	23492253	1872	1872	1872	1872	0
458	20241008	132600	23492253	1872	1872	1872	1872	0
459	20241008	132500	23492253	1872	1872	1872	1872	1
460	20241008	132400	23490381	1856	1856	1856	1856	0
461	20241008	132300	23490381	1856	1856	1856	1856	0
462	20241008	132200	23490381	1856	1856	1856	1856	0
463	20241008	132100	23490381	1856	1856	1856	1856	0
464	20241008	132000	23490381	1856	1856	1856	1856	0
465	20241008	131900	23490381	1856	1856	1856	1856	0
466	20241008	131800	23490381	1856	1856	1856	1856	0
467	20241008	131700	23490381	1856	1856	1856	1856	0
468	20241008	131600	23490381	1856	1856	1856	1856	10
469	20241008	131500	23471821	1872	1872	1872	1872	0
470	20241008	131400	23471821	1872	1872	1872	1872	0
471	20241008	131300	23471821	1872	1872	1872	1872	0
472	20241008	131200	23471821	1872	1872	1872	1872	0
473	20241008	131100	23471821	1872	1872	1872	1872	0
474	20241008	131000	23471821	1872	1872	1872	1872	0
475	20241008	130900	23471821	1872	1872	1872	1872	0
476	20241008	130800	23471821	1872	1872	1872	1872	0
477	20241008	130700	23471821	1872	1872	1872	1872	0
478	20241008	130600	23471821	1872	1872	1872	1872	0
479	20241008	130500	23471821	1872	1872	1872	1872	0
480	20241008	130400	23471821	1872	1872	1872	1872	0
481	20241008	130300	23471821	1872	1872	1872	1872	0
482	20241008	130200	23471821	1872	1872	1872	1872	0
483	20241008	130100	23471821	1872	1872	1872	1872	0
484	20241008	130000	23471821	1872	1872	1872	1872	0
485	20241008	125900	23471821	1872	1872	1872	1872	0
486	20241008	125800	23471821	1872	1872	1872	1872	0
487	20241008	125700	23471821	1872	1872	1872	1872	0
488	20241008	125600	23471821	1872	1872	1872	1872	0
489	20241008	125500	23471821	1872	1872	1872	1872	0
490	20241008	125400	23471821	1872	1872	1872	1872	0
491	20241008	125300	23471821	1872	1872	1872	1872	0
492	20241008	125200	23471821	1872	1872	1872	1872	0
493	20241008	125100	23471821	1872	1872	1872	1872	0
494	20241008	125000	23471821	1872	1872	1872	1872	0
495	20241008	124900	23471821	1872	1872	1872	1872	0
496	20241008	124800	23471821	1872	1872	1872	1872	0
497	20241008	124700	23471821	1872	1872	1872	1872	0
498	20241008	124600	23471821	1872	1872	1872	1872	0
499	20241008	124500	23471821	1872	1872	1872	1872	1
500	20241008	124400	23469949	1856	1856	1856	1856	0
501	20241008	124300	23469949	1856	1856	1856	1856	0
502	20241008	124200	23469949	1856	1856	1856	1856	0
503	20241008	124100	23469949	1856	1856	1856	1856	0
504	20241008	124000	23469949	1856	1856	1856	1856	0
505	20241008	123900	23469949	1856	1856	1856	1856	7
506	20241008	123800	23456957	1853	1853	1853	1853	0
507	20241008	123700	23456957	1853	1853	1853	1853	0
508	20241008	123600	23456957	1853	1853	1853	1853	0
509	20241008	123500	23456957	1853	1853	1853	1853	0
510	20241008	123400	23456957	1853	1853	1853	1853	0
511	20241008	123300	23456957	1853	1853	1853	1853	0
512	20241008	123200	23456957	1853	1853	1853	1853	0
513	20241008	123100	23456957	1853	1853	1853	1853	0
514	20241008	123000	23456957	1853	1853	1853	1853	0
515	20241008	122900	23456957	1853	1853	1853	1853	0
516	20241008	122800	23456957	1853	1853	1853	1853	0
517	20241008	122700	23456957	1853	1853	1853	1853	0
518	20241008	122600	23456957	1853	1853	1853	1853	0
519	20241008	122500	23456957	1853	1853	1853	1853	0
520	20241008	122400	23456957	1853	1853	1853	1853	0
521	20241008	122300	23456957	1853	1853	1853	1853	0
522	20241008	122200	23456957	1853	1853	1853	1853	0
523	20241008	122100	23456957	1853	1853	1853	1853	0
524	20241008	122000	23456957	1853	1865	1865	1853	70
525	20241008	121900	23326993	1865	1865	1865	1865	55
526	20241008	121800	23224418	1865	1865	1865	1865	0
527	20241008	121700	23224418	1865	1865	1865	1865	0
528	20241008	121600	23224418	1865	1865	1865	1865	0
529	20241008	121500	23224418	1865	1865	1865	1865	0
530	20241008	121400	23224418	1865	1865	1865	1865	44
531	20241008	121300	23142358	1865	1865	1865	1865	0
532	20241008	121200	23142358	1865	1865	1865	1865	0
533	20241008	121100	23142358	1865	1865	1865	1865	0
534	20241008	121000	23142358	1865	1865	1865	1865	0
535	20241008	120900	23142358	1865	1865	1865	1865	1
536	20241008	120800	23140493	1865	1865	1865	1865	5
537	20241008	120700	23131168	1863	1863	1863	1863	0
538	20241008	120600	23131168	1863	1863	1863	1863	0
539	20241008	120500	23131168	1863	1863	1863	1863	0
540	20241008	120400	23131168	1863	1863	1863	1863	0
541	20241008	120300	23131168	1863	1863	1863	1863	0
542	20241008	120200	23131168	1863	1863	1863	1863	0
543	20241008	120100	23131168	1863	1863	1863	1863	0
544	20241008	120000	23131168	1863	1863	1863	1863	0
545	20241008	115900	23131168	1863	1863	1863	1863	0
546	20241008	115800	23131168	1863	1863	1863	1863	0
547	20241008	115700	23131168	1863	1863	1863	1863	0
548	20241008	115600	23131168	1863	1863	1863	1863	0
549	20241008	115500	23131168	1863	1863	1863	1863	0
550	20241008	115400	23131168	1863	1863	1863	1863	0
551	20241008	115300	23131168	1863	1863	1863	1863	0
552	20241008	115200	23131168	1863	1863	1863	1863	0
553	20241008	115100	23131168	1863	1863	1863	1863	0
554	20241008	115000	23131168	1863	1863	1863	1863	0
555	20241008	114900	23131168	1863	1863	1863	1863	17
556	20241008	114800	23099497	1874	1861	1874	1860	104
557	20241008	114700	22906037	1874	1873	1874	1873	200
558	20241008	114600	22531337	1860	1860	1860	1860	0
559	20241008	114500	22531337	1860	1860	1860	1860	0
560	20241008	114400	22531337	1860	1860	1860	1860	0
561	20241008	114300	22531337	1860	1860	1860	1860	0
562	20241008	114200	22531337	1860	1860	1860	1860	0
563	20241008	114100	22531337	1860	1860	1860	1860	0
564	20241008	114000	22531337	1860	1860	1860	1860	0
565	20241008	113900	22531337	1860	1860	1860	1860	94
566	20241008	113800	22356497	1861	1861	1861	1861	0
567	20241008	113700	22356497	1861	1860	1861	1852	959
568	20241008	113600	20579410	1861	1863	1865	1861	440
569	20241008	113500	19760130	1873	1873	1873	1873	0
570	20241008	113400	19760130	1873	1873	1873	1873	0
571	20241008	113300	19760130	1873	1873	1873	1873	0
572	20241008	113200	19760130	1873	1873	1873	1873	0
573	20241008	113100	19760130	1873	1873	1873	1873	5
574	20241008	113000	19750765	1873	1873	1873	1873	2
575	20241008	112900	19747019	1873	1873	1873	1873	0
576	20241008	112800	19747019	1873	1873	1873	1873	0
577	20241008	112700	19747019	1873	1882	1882	1873	52
578	20241008	112600	19649254	1882	1884	1884	1882	36
579	20241008	112500	19581456	1884	1884	1884	1884	0
580	20241008	112400	19581456	1884	1886	1886	1884	34
581	20241008	112300	19517354	1887	1887	1887	1887	0
582	20241008	112200	19517354	1887	1887	1887	1887	0
583	20241008	112100	19517354	1887	1887	1887	1887	0
584	20241008	112000	19517354	1887	1887	1887	1887	0
585	20241008	111900	19517354	1887	1887	1887	1887	0
586	20241008	111800	19517354	1887	1887	1887	1887	0
587	20241008	111700	19517354	1887	1887	1887	1887	4
588	20241008	111600	19509806	1887	1887	1887	1887	0
589	20241008	111500	19509806	1887	1887	1887	1887	0
590	20241008	111400	19509806	1887	1887	1887	1887	0
591	20241008	111300	19509806	1887	1887	1887	1887	0
592	20241008	111200	19509806	1887	1887	1887	1887	0
593	20241008	111100	19509806	1887	1887	1887	1887	0
594	20241008	111000	19509806	1887	1887	1887	1887	0
595	20241008	110900	19509806	1887	1887	1887	1887	0
596	20241008	110800	19509806	1887	1887	1887	1887	0
597	20241008	110700	19509806	1887	1887	1887	1887	0
598	20241008	110600	19509806	1887	1887	1887	1887	0
599	20241008	110500	19509806	1887	1887	1887	1887	0
600	20241008	110400	19509806	1887	1888	1888	1887	600
601	20241008	110300	18377542	1889	1889	1889	1889	0
602	20241008	110200	18377542	1889	1894	1894	1889	67
603	20241008	110100	18250809	1895	1895	1895	1895	12
604	20241008	110000	18228069	1896	1896	1896	1896	0
605	20241008	105900	18228069	1896	1896	1896	1896	3
606	20241008	105800	18222381	1896	1896	1896	1896	0
607	20241008	105700	18222381	1896	1896	1896	1896	0
608	20241008	105600	18222381	1896	1896	1896	1896	0
609	20241008	105500	18222381	1896	1896	1896	1896	56
610	20241008	105400	18116205	1896	1896	1896	1896	0
611	20241008	105300	18116205	1896	1896	1896	1896	0
612	20241008	105200	18116205	1896	1896	1896	1896	0
613	20241008	105100	18116205	1896	1896	1896	1896	0
614	20241008	105000	18116205	1896	1896	1896	1896	0
615	20241008	104900	18116205	1896	1896	1896	1896	0
616	20241008	104800	18116205	1896	1896	1896	1896	1
617	20241008	104700	18114309	1896	1896	1896	1896	0
618	20241008	104600	18114309	1896	1896	1896	1896	0
619	20241008	104500	18114309	1896	1896	1896	1896	100
620	20241008	104400	17924709	1896	1896	1896	1896	0
621	20241008	104300	17924709	1896	1896	1896	1896	0
622	20241008	104200	17924709	1896	1896	1896	1896	12
623	20241008	104100	17901957	1897	1897	1897	1897	0
624	20241008	104000	17901957	1897	1897	1897	1897	0
625	20241008	103900	17901957	1897	1897	1897	1897	0
626	20241008	103800	17901957	1897	1897	1897	1897	0
627	20241008	103700	17901957	1897	1897	1897	1897	0
628	20241008	103600	17901957	1897	1898	1898	1897	4
629	20241008	103500	17894367	1896	1896	1896	1896	0
630	20241008	103400	17894367	1896	1896	1896	1896	0
631	20241008	103300	17894367	1896	1900	1900	1896	16
632	20241008	103200	17864008	1875	1875	1875	1875	0
633	20241008	103100	17864008	1875	1875	1875	1875	0
634	20241008	103000	17864008	1875	1875	1875	1875	23
635	20241008	102900	17820883	1876	1877	1877	1876	664
636	20241008	102800	16575199	1900	1900	1900	1900	0
637	20241008	102700	16575199	1900	1900	1900	1900	0
638	20241008	102600	16575199	1900	1900	1900	1900	0
639	20241008	102500	16575199	1900	1900	1900	1900	0
640	20241008	102400	16575199	1900	1900	1900	1900	0
641	20241008	102300	16575199	1900	1900	1900	1900	0
642	20241008	102200	16575199	1900	1900	1900	1900	0
643	20241008	102100	16575199	1900	1900	1900	1900	0
644	20241008	102000	16575199	1900	1900	1900	1900	0
645	20241008	101900	16575199	1900	1900	1900	1900	0
646	20241008	101800	16575199	1900	1900	1900	1900	100
647	20241008	101700	16385199	1900	1900	1900	1900	0
648	20241008	101600	16385199	1900	1900	1900	1900	0
649	20241008	101500	16385199	1900	1900	1900	1900	110
650	20241008	101400	16176199	1900	1900	1900	1900	0
651	20241008	101300	16176199	1900	1900	1900	1900	0
652	20241008	101200	16176199	1900	1900	1900	1900	0
653	20241008	101100	16176199	1900	1900	1900	1900	0
654	20241008	101000	16176199	1900	1900	1900	1900	0
655	20241008	100900	16176199	1900	1900	1900	1900	3
656	20241008	100800	16170499	1911	1911	1911	1911	0
657	20241008	100700	16170499	1911	1911	1911	1911	0
658	20241008	100600	16170499	1911	1911	1911	1911	0
659	20241008	100500	16170499	1911	1911	1911	1911	0
660	20241008	100400	16170499	1911	1911	1911	1911	0
661	20241008	100300	16170499	1911	1911	1911	1911	0
662	20241008	100200	16170499	1911	1911	1911	1911	1
663	20241008	100100	16168588	1913	1913	1913	1913	0
664	20241008	100000	16168588	1913	1913	1913	1913	0
665	20241008	095900	16168588	1913	1913	1913	1913	0
666	20241008	095800	16168588	1913	1913	1913	1913	0
667	20241008	095700	16168588	1913	1913	1913	1913	0
668	20241008	095600	16168588	1913	1913	1913	1913	0
669	20241008	095500	16168588	1913	1913	1913	1913	0
670	20241008	095400	16168588	1913	1913	1913	1913	0
671	20241008	095300	16168588	1913	1913	1913	1913	0
672	20241008	095200	16168588	1913	1913	1913	1913	0
673	20241008	095100	16168588	1913	1913	1913	1913	0
674	20241008	095000	16168588	1913	1913	1913	1913	0
675	20241008	094900	16168588	1913	1913	1913	1913	0
676	20241008	094800	16168588	1913	1913	1913	1913	0
677	20241008	094700	16168588	1913	1913	1913	1913	0
678	20241008	094600	16168588	1913	1913	1913	1913	0
679	20241008	094500	16168588	1913	1913	1913	1913	0
680	20241008	094400	16168588	1913	1913	1913	1913	0
681	20241008	094300	16168588	1913	1913	1913	1913	0
682	20241008	094200	16168588	1913	1913	1913	1913	0
683	20241008	094100	16168588	1913	1913	1913	1913	1
684	20241008	094000	16166675	1913	1913	1913	1913	9
685	20241008	093900	16149458	1913	1913	1913	1913	1
686	20241008	093800	16147545	1865	1894	1894	1810	4007
687	20241008	093700	8758891	1911	1905	1911	1905	1018
688	20241008	093600	6813571	1910	1910	1910	1910	0
689	20241008	093500	6813571	1910	1910	1910	1910	0
690	20241008	093400	6813571	1910	1910	1910	1910	0
691	20241008	093300	6813571	1910	1910	1910	1910	0
692	20241008	093200	6813571	1910	1910	1910	1910	0
693	20241008	093100	6813571	1910	1910	1910	1910	0
694	20241008	093000	6813571	1910	1910	1910	1910	0
695	20241008	092900	6813571	1910	1910	1910	1910	0
696	20241008	092800	6813571	1910	1910	1910	1910	0
697	20241008	092700	6813571	1910	1910	1910	1910	0
698	20241008	092600	6813571	1910	1910	1910	1910	1
699	20241008	092500	6811661	1910	1910	1910	1910	0
700	20241008	092400	6811661	1910	1910	1910	1910	0
701	20241008	092300	6811661	1910	1910	1910	1910	0
702	20241008	092200	6811661	1910	1910	1910	1910	0
703	20241008	092100	6811661	1910	1910	1910	1910	0
704	20241008	092000	6811661	1910	1910	1910	1910	0
705	20241008	091900	6811661	1910	1910	1910	1910	1
706	20241008	091800	6809751	1893	1893	1893	1893	200
707	20241008	091700	6431151	1850	1924	1924	1850	500
708	20241008	091600	5483387	1923	1923	1923	1923	0
709	20241008	091500	5483387	1923	1923	1923	1923	0
710	20241008	091400	5483387	1923	1923	1923	1923	0
711	20241008	091300	5483387	1923	1923	1923	1923	0
712	20241008	091200	5483387	1923	1923	1923	1923	0
713	20241008	091100	5483387	1923	1923	1923	1923	0
714	20241008	091000	5483387	1923	1923	1923	1923	0
715	20241008	090900	5483387	1923	1923	1923	1923	0
716	20241008	090800	5483387	1923	1923	1923	1923	0
717	20241008	090700	5483387	1923	1923	1923	1923	0
718	20241008	090600	5483387	1923	1923	1923	1923	0
719	20241008	090500	5483387	1923	1923	1923	1923	0
720	20241008	090400	5483387	1923	1923	1923	1923	0
721	20241008	090300	5483387	1923	1923	1923	1923	0
722	20241008	090200	5483387	1923	1924	1924	1923	15
723	20241008	090100	5454540	1924	1924	1924	1924	15
724	20241008	090000	5425680	1924	1924	1924	1924	2820