KissMeData/221840/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	204700	14988909	1838	1838	1838	1838	28
3	20241014	204600	14988909	1838	1838	1838	1838	0
4	20241014	204500	14988909	1838	1838	1838	1838	0
5	20241014	204400	14988909	1838	1838	1838	1838	0
6	20241014	204300	14988909	1838	1838	1838	1838	0
7	20241014	204200	14988909	1838	1838	1838	1838	0
8	20241014	204100	14988909	1838	1838	1838	1838	0
9	20241014	204000	14988909	1838	1838	1838	1838	0
10	20241014	203900	14988909	1838	1838	1838	1838	0
11	20241014	203800	14988909	1838	1838	1838	1838	0
12	20241014	203700	14988909	1838	1838	1838	1838	0
13	20241014	203600	14988909	1838	1838	1838	1838	0
14	20241014	203500	14988909	1838	1838	1838	1838	0
15	20241014	203400	14988909	1838	1838	1838	1838	0
16	20241014	203300	14988909	1838	1838	1838	1838	0
17	20241014	203200	14988909	1838	1838	1838	1838	0
18	20241014	203100	14988909	1838	1838	1838	1838	0
19	20241014	203000	14988909	1838	1838	1838	1838	0
20	20241014	202900	14988909	1838	1838	1838	1838	0
21	20241014	202800	14988909	1838	1838	1838	1838	0
22	20241014	202700	14988909	1838	1838	1838	1838	0
23	20241014	202600	14988909	1838	1838	1838	1838	0
24	20241014	202500	14988909	1838	1838	1838	1838	0
25	20241014	202400	14988909	1838	1838	1838	1838	0
26	20241014	202300	14988909	1838	1838	1838	1838	0
27	20241014	202200	14988909	1838	1838	1838	1838	0
28	20241014	202100	14988909	1838	1838	1838	1838	0
29	20241014	202000	14988909	1838	1838	1838	1838	0
30	20241014	201900	14988909	1838	1838	1838	1838	0
31	20241014	201800	14988909	1838	1838	1838	1838	0
32	20241014	201700	14988909	1838	1838	1838	1838	28
33	20241014	201600	14988909	1838	1838	1838	1838	0
34	20241014	201500	14988909	1838	1838	1838	1838	0
35	20241014	201400	14988909	1838	1838	1838	1838	0
36	20241014	201300	14988909	1838	1838	1838	1838	0
37	20241014	201200	14988909	1838	1838	1838	1838	0
38	20241014	201100	14988909	1838	1838	1838	1838	0
39	20241014	201000	14988909	1838	1838	1838	1838	0
40	20241014	200900	14988909	1838	1838	1838	1838	0
41	20241014	200800	14988909	1838	1838	1838	1838	0
42	20241014	200700	14988909	1838	1838	1838	1838	0
43	20241014	200600	14988909	1838	1838	1838	1838	0
44	20241014	200500	14988909	1838	1838	1838	1838	0
45	20241014	200400	14988909	1838	1838	1838	1838	0
46	20241014	200300	14988909	1838	1838	1838	1838	0
47	20241014	200200	14988909	1838	1838	1838	1838	0
48	20241014	200100	14988909	1838	1838	1838	1838	0
49	20241014	200000	14988909	1838	1838	1838	1838	0
50	20241014	195900	14988909	1838	1838	1838	1838	0
51	20241014	195800	14988909	1838	1838	1838	1838	0
52	20241014	195700	14988909	1838	1838	1838	1838	0
53	20241014	195600	14988909	1838	1838	1838	1838	0
54	20241014	195500	14988909	1838	1838	1838	1838	0
55	20241014	195400	14988909	1838	1838	1838	1838	0
56	20241014	195300	14988909	1838	1838	1838	1838	0
57	20241014	195200	14988909	1838	1838	1838	1838	0
58	20241014	195100	14988909	1838	1838	1838	1838	0
59	20241014	195000	14988909	1838	1838	1838	1838	0
60	20241014	194900	14988909	1838	1838	1838	1838	0
61	20241014	194800	14988909	1838	1838	1838	1838	0
62	20241014	194700	14988909	1838	1838	1838	1838	28
63	20241014	194600	14988909	1838	1838	1838	1838	0
64	20241014	194500	14988909	1838	1838	1838	1838	0
65	20241014	194400	14988909	1838	1838	1838	1838	0
66	20241014	194300	14988909	1838	1838	1838	1838	0
67	20241014	194200	14988909	1838	1838	1838	1838	0
68	20241014	194100	14988909	1838	1838	1838	1838	0
69	20241014	194000	14988909	1838	1838	1838	1838	0
70	20241014	193900	14988909	1838	1838	1838	1838	0
71	20241014	193800	14988909	1838	1838	1838	1838	0
72	20241014	193700	14988909	1838	1838	1838	1838	0
73	20241014	193600	14988909	1838	1838	1838	1838	0
74	20241014	193500	14988909	1838	1838	1838	1838	0
75	20241014	193400	14988909	1838	1838	1838	1838	0
76	20241014	193300	14988909	1838	1838	1838	1838	0
77	20241014	193200	14988909	1838	1838	1838	1838	0
78	20241014	193100	14988909	1838	1838	1838	1838	0
79	20241014	193000	14988909	1838	1838	1838	1838	0
80	20241014	192900	14988909	1838	1838	1838	1838	0
81	20241014	192800	14988909	1838	1838	1838	1838	0
82	20241014	192700	14988909	1838	1838	1838	1838	0
83	20241014	192600	14988909	1838	1838	1838	1838	0
84	20241014	192500	14988909	1838	1838	1838	1838	0
85	20241014	192400	14988909	1838	1838	1838	1838	0
86	20241014	192300	14988909	1838	1838	1838	1838	0
87	20241014	192200	14988909	1838	1838	1838	1838	0
88	20241014	192100	14988909	1838	1838	1838	1838	0
89	20241014	192000	14988909	1838	1838	1838	1838	0
90	20241014	191900	14988909	1838	1838	1838	1838	0
91	20241014	191800	14988909	1838	1838	1838	1838	0
92	20241014	191700	14988909	1838	1838	1838	1838	28
93	20241014	191600	14988909	1838	1838	1838	1838	0
94	20241014	191500	14988909	1838	1838	1838	1838	0
95	20241014	191400	14988909	1838	1838	1838	1838	0
96	20241014	191300	14988909	1838	1838	1838	1838	0
97	20241014	191200	14988909	1838	1838	1838	1838	0
98	20241014	191100	14988909	1838	1838	1838	1838	0
99	20241014	191000	14988909	1838	1838	1838	1838	0
100	20241014	190900	14988909	1838	1838	1838	1838	0
101	20241014	190800	14988909	1838	1838	1838	1838	0
102	20241014	190700	14988909	1838	1838	1838	1838	0
103	20241014	190600	14988909	1838	1838	1838	1838	0
104	20241014	190500	14988909	1838	1838	1838	1838	0
105	20241014	190400	14988909	1838	1838	1838	1838	0
106	20241014	190300	14988909	1838	1838	1838	1838	0
107	20241014	190200	14988909	1838	1838	1838	1838	0
108	20241014	190100	14988909	1838	1838	1838	1838	0
109	20241014	190000	14988909	1838	1838	1838	1838	0
110	20241014	185900	14988909	1838	1838	1838	1838	0
111	20241014	185800	14988909	1838	1838	1838	1838	0
112	20241014	185700	14988909	1838	1838	1838	1838	0
113	20241014	185600	14988909	1838	1838	1838	1838	0
114	20241014	185500	14988909	1838	1838	1838	1838	0
115	20241014	185400	14988909	1838	1838	1838	1838	0
116	20241014	185300	14988909	1838	1838	1838	1838	0
117	20241014	185200	14988909	1838	1838	1838	1838	0
118	20241014	185100	14988909	1838	1838	1838	1838	0
119	20241014	185000	14988909	1838	1838	1838	1838	0
120	20241014	184900	14988909	1838	1838	1838	1838	0
121	20241014	184800	14988909	1838	1838	1838	1838	0
122	20241014	184700	14988909	1838	1838	1838	1838	28
123	20241014	184600	14988909	1838	1838	1838	1838	0
124	20241014	184500	14988909	1838	1838	1838	1838	0
125	20241014	184400	14988909	1838	1838	1838	1838	0
126	20241014	184300	14988909	1838	1838	1838	1838	0
127	20241014	184200	14988909	1838	1838	1838	1838	0
128	20241014	184100	14988909	1838	1838	1838	1838	0
129	20241014	184000	14988909	1838	1838	1838	1838	0
130	20241014	183900	14988909	1838	1838	1838	1838	0
131	20241014	183800	14988909	1838	1838	1838	1838	0
132	20241014	183700	14988909	1838	1838	1838	1838	0
133	20241014	183600	14988909	1838	1838	1838	1838	0
134	20241014	183500	14988909	1838	1838	1838	1838	0
135	20241014	183400	14988909	1838	1838	1838	1838	0
136	20241014	183300	14988909	1838	1838	1838	1838	0
137	20241014	183200	14988909	1838	1838	1838	1838	0
138	20241014	183100	14988909	1838	1838	1838	1838	0
139	20241014	183000	14988909	1838	1838	1838	1838	0
140	20241014	182900	14988909	1838	1838	1838	1838	0
141	20241014	182800	14988909	1838	1838	1838	1838	0
142	20241014	182700	14988909	1838	1838	1838	1838	0
143	20241014	182600	14988909	1838	1838	1838	1838	0
144	20241014	182500	14988909	1838	1838	1838	1838	0
145	20241014	182400	14988909	1838	1838	1838	1838	0
146	20241014	182300	14988909	1838	1838	1838	1838	0
147	20241014	182200	14988909	1838	1838	1838	1838	0
148	20241014	182100	14988909	1838	1838	1838	1838	0
149	20241014	182000	14988909	1838	1838	1838	1838	0
150	20241014	181900	14988909	1838	1838	1838	1838	0
151	20241014	181800	14988909	1838	1838	1838	1838	0
152	20241014	181700	14988909	1838	1838	1838	1838	28
153	20241014	181600	14988909	1838	1838	1838	1838	0
154	20241014	181500	14988909	1838	1838	1838	1838	0
155	20241014	181400	14988909	1838	1838	1838	1838	0
156	20241014	181300	14988909	1838	1838	1838	1838	0
157	20241014	181200	14988909	1838	1838	1838	1838	0
158	20241014	181100	14988909	1838	1838	1838	1838	0
159	20241014	181000	14988909	1838	1838	1838	1838	0
160	20241014	180900	14988909	1838	1838	1838	1838	0
161	20241014	180800	14988909	1838	1838	1838	1838	0
162	20241014	180700	14988909	1838	1838	1838	1838	0
163	20241014	180600	14988909	1838	1838	1838	1838	0
164	20241014	180500	14988909	1838	1838	1838	1838	0
165	20241014	180400	14988909	1838	1838	1838	1838	0
166	20241014	180300	14988909	1838	1838	1838	1838	0
167	20241014	180200	14988909	1838	1838	1838	1838	0
168	20241014	180100	14988909	1838	1838	1838	1838	0
169	20241014	180000	14988909	1838	1838	1838	1838	0
170	20241014	175900	14988909	1838	1838	1838	1838	0
171	20241014	175800	14988909	1838	1838	1838	1838	0
172	20241014	175700	14988909	1838	1838	1838	1838	0
173	20241014	175600	14988909	1838	1838	1838	1838	0
174	20241014	175500	14988909	1838	1838	1838	1838	0
175	20241014	175400	14988909	1838	1838	1838	1838	0
176	20241014	175300	14988909	1838	1838	1838	1838	0
177	20241014	175200	14988909	1838	1838	1838	1838	0
178	20241014	175100	14988909	1838	1838	1838	1838	0
179	20241014	175000	14988909	1838	1838	1838	1838	0
180	20241014	174900	14988909	1838	1838	1838	1838	0
181	20241014	174800	14988909	1838	1838	1838	1838	0
182	20241014	174700	14988909	1838	1838	1838	1838	28
183	20241014	174600	14988909	1838	1838	1838	1838	0
184	20241014	174500	14988909	1838	1838	1838	1838	0
185	20241014	174400	14988909	1838	1838	1838	1838	0
186	20241014	174300	14988909	1838	1838	1838	1838	0
187	20241014	174200	14988909	1838	1838	1838	1838	0
188	20241014	174100	14988909	1838	1838	1838	1838	0
189	20241014	174000	14988909	1838	1838	1838	1838	0
190	20241014	173900	14988909	1838	1838	1838	1838	0
191	20241014	173800	14988909	1838	1838	1838	1838	0
192	20241014	173700	14988909	1838	1838	1838	1838	0
193	20241014	173600	14988909	1838	1838	1838	1838	0
194	20241014	173500	14988909	1838	1838	1838	1838	0
195	20241014	173400	14988909	1838	1838	1838	1838	0
196	20241014	173300	14988909	1838	1838	1838	1838	0
197	20241014	173200	14988909	1838	1838	1838	1838	0
198	20241014	173100	14988909	1838	1838	1838	1838	0
199	20241014	173000	14988909	1838	1838	1838	1838	0
200	20241014	172900	14988909	1838	1838	1838	1838	0
201	20241014	172800	14988909	1838	1838	1838	1838	0
202	20241014	172700	14988909	1838	1838	1838	1838	0
203	20241014	172600	14988909	1838	1838	1838	1838	0
204	20241014	172500	14988909	1838	1838	1838	1838	0
205	20241014	172400	14988909	1838	1838	1838	1838	0
206	20241014	172300	14988909	1838	1838	1838	1838	0
207	20241014	172200	14988909	1838	1838	1838	1838	0
208	20241014	172100	14988909	1838	1838	1838	1838	0
209	20241014	172000	14988909	1838	1838	1838	1838	0
210	20241014	171900	14988909	1838	1838	1838	1838	0
211	20241014	171800	14988909	1838	1838	1838	1838	0
212	20241014	171700	14988909	1838	1838	1838	1838	28
213	20241014	171600	14988909	1838	1838	1838	1838	0
214	20241014	171500	14988909	1838	1838	1838	1838	0
215	20241014	171400	14988909	1838	1838	1838	1838	0
216	20241014	171300	14988909	1838	1838	1838	1838	0
217	20241014	171200	14988909	1838	1838	1838	1838	0
218	20241014	171100	14988909	1838	1838	1838	1838	0
219	20241014	171000	14988909	1838	1838	1838	1838	0
220	20241014	170900	14988909	1838	1838	1838	1838	0
221	20241014	170800	14988909	1838	1838	1838	1838	0
222	20241014	170700	14988909	1838	1838	1838	1838	0
223	20241014	170600	14988909	1838	1838	1838	1838	0
224	20241014	170500	14988909	1838	1838	1838	1838	0
225	20241014	170400	14988909	1838	1838	1838	1838	0
226	20241014	170300	14988909	1838	1838	1838	1838	0
227	20241014	170200	14988909	1838	1838	1838	1838	0
228	20241014	170100	14988909	1838	1838	1838	1838	0
229	20241014	170000	14988909	1838	1838	1838	1838	0
230	20241014	165900	14988909	1838	1838	1838	1838	0
231	20241014	165800	14988909	1838	1838	1838	1838	0
232	20241014	165700	14988909	1838	1838	1838	1838	0
233	20241014	165600	14988909	1838	1838	1838	1838	0
234	20241014	165500	14988909	1838	1838	1838	1838	0
235	20241014	165400	14988909	1838	1838	1838	1838	0
236	20241014	165300	14988909	1838	1838	1838	1838	0
237	20241014	165200	14988909	1838	1838	1838	1838	0
238	20241014	165100	14988909	1838	1838	1838	1838	0
239	20241014	165000	14988909	1838	1838	1838	1838	0
240	20241014	164900	14988909	1838	1838	1838	1838	0
241	20241014	164800	14988909	1838	1838	1838	1838	0
242	20241014	164700	14988909	1838	1838	1838	1838	28
243	20241014	164600	14988909	1838	1838	1838	1838	0
244	20241014	164500	14988909	1838	1838	1838	1838	0
245	20241014	164400	14988909	1838	1838	1838	1838	0
246	20241014	164300	14988909	1838	1838	1838	1838	0
247	20241014	164200	14988909	1838	1838	1838	1838	0
248	20241014	164100	14988909	1838	1838	1838	1838	0
249	20241014	164000	14988909	1838	1838	1838	1838	0
250	20241014	163900	14988909	1838	1838	1838	1838	0
251	20241014	163800	14988909	1838	1838	1838	1838	0
252	20241014	163700	14988909	1838	1838	1838	1838	0
253	20241014	163600	14988909	1838	1838	1838	1838	0
254	20241014	163500	14988909	1838	1838	1838	1838	0
255	20241014	163400	14988909	1838	1838	1838	1838	0
256	20241014	163300	14988909	1838	1838	1838	1838	0
257	20241014	163200	14988909	1838	1838	1838	1838	0
258	20241014	163100	14988909	1838	1838	1838	1838	0
259	20241014	163000	14988909	1838	1838	1838	1838	0
260	20241014	162900	14988909	1838	1838	1838	1838	0
261	20241014	162800	14988909	1838	1838	1838	1838	0
262	20241014	162700	14988909	1838	1838	1838	1838	0
263	20241014	162600	14988909	1838	1838	1838	1838	0
264	20241014	162500	14988909	1838	1838	1838	1838	0
265	20241014	162400	14988909	1838	1838	1838	1838	0
266	20241014	162300	14988909	1838	1838	1838	1838	0
267	20241014	162200	14988909	1838	1838	1838	1838	0
268	20241014	162100	14988909	1838	1838	1838	1838	0
269	20241014	162000	14988909	1838	1838	1838	1838	0
270	20241014	161900	14988909	1838	1838	1838	1838	0
271	20241014	161800	14988909	1838	1838	1838	1838	0
272	20241014	161700	14988909	1838	1838	1838	1838	28
273	20241014	161600	14988909	1838	1838	1838	1838	0
274	20241014	161500	14988909	1838	1838	1838	1838	0
275	20241014	161400	14988909	1838	1838	1838	1838	0
276	20241014	161300	14988909	1838	1838	1838	1838	0
277	20241014	161200	14988909	1838	1838	1838	1838	0
278	20241014	161100	14988909	1838	1838	1838	1838	0
279	20241014	161000	14988909	1838	1838	1838	1838	0
280	20241014	160900	14988909	1838	1838	1838	1838	0
281	20241014	160800	14988909	1838	1838	1838	1838	0
282	20241014	160700	14988909	1838	1838	1838	1838	0
283	20241014	160600	14988909	1838	1838	1838	1838	0
284	20241014	160500	14988909	1838	1838	1838	1838	0
285	20241014	160400	14988909	1838	1838	1838	1838	0
286	20241014	160300	14988909	1838	1838	1838	1838	0
287	20241014	160200	14988909	1838	1838	1838	1838	0
288	20241014	160100	14988909	1838	1838	1838	1838	0
289	20241014	160000	14988909	1838	1838	1838	1838	0
290	20241014	155900	14988909	1838	1838	1838	1838	0
291	20241014	155800	14988909	1838	1838	1838	1838	0
292	20241014	155700	14988909	1838	1838	1838	1838	0
293	20241014	155600	14988909	1838	1838	1838	1838	0
294	20241014	155500	14988909	1838	1838	1838	1838	0
295	20241014	155400	14988909	1838	1838	1838	1838	0
296	20241014	155300	14988909	1838	1838	1838	1838	0
297	20241014	155200	14988909	1838	1838	1838	1838	0
298	20241014	155100	14988909	1838	1838	1838	1838	0
299	20241014	155000	14988909	1838	1838	1838	1838	0
300	20241014	154900	14988909	1838	1838	1838	1838	0
301	20241014	154800	14988909	1838	1838	1838	1838	0
302	20241014	154700	14988909	1838	1838	1838	1838	28
303	20241014	154600	14988909	1838	1838	1838	1838	0
304	20241014	154500	14988909	1838	1838	1838	1838	0
305	20241014	154400	14988909	1838	1838	1838	1838	0
306	20241014	154300	14988909	1838	1838	1838	1838	0
307	20241014	154200	14988909	1838	1838	1838	1838	0
308	20241014	154100	14988909	1838	1838	1838	1838	0
309	20241014	154000	14988909	1838	1838	1838	1838	0
310	20241014	153900	14988909	1838	1838	1838	1838	0
311	20241014	153800	14988909	1838	1838	1838	1838	0
312	20241014	153700	14988909	1838	1838	1838	1838	0
313	20241014	153600	14988909	1838	1838	1838	1838	0
314	20241014	153500	14988909	1838	1838	1838	1838	0
315	20241014	153400	14988909	1838	1838	1838	1838	0
316	20241014	153300	14988909	1838	1838	1838	1838	0
317	20241014	153200	14988909	1838	1838	1838	1838	0
318	20241014	153100	14988909	1838	1838	1838	1838	0
319	20241014	153000	14988909	1838	1838	1838	1838	28
320	20241014	152900	14937445	1839	1839	1839	1839	0
321	20241014	152800	14937445	1839	1839	1839	1839	0
322	20241014	152700	14937445	1839	1839	1839	1839	0
323	20241014	152600	14937445	1839	1839	1839	1839	0
324	20241014	152500	14937445	1839	1839	1839	1839	0
325	20241014	152400	14937445	1839	1839	1839	1839	0
326	20241014	152300	14937445	1839	1839	1839	1839	0
327	20241014	152200	14937445	1839	1839	1839	1839	0
328	20241014	152100	14937445	1839	1839	1839	1839	0
329	20241014	152000	14937445	1839	1839	1839	1839	0
330	20241014	151900	14937445	1839	1839	1839	1839	0
331	20241014	151800	14937445	1839	1839	1839	1839	0
332	20241014	151700	14937445	1839	1839	1839	1839	0
333	20241014	151600	14937445	1839	1839	1839	1839	0
334	20241014	151500	14937445	1839	1839	1839	1839	0
335	20241014	151400	14937445	1839	1839	1839	1839	0
336	20241014	151300	14937445	1839	1839	1839	1839	0
337	20241014	151200	14937445	1839	1839	1839	1839	0
338	20241014	151100	14937445	1839	1839	1839	1839	0
339	20241014	151000	14937445	1839	1839	1839	1839	578
340	20241014	150900	13874503	1839	1839	1839	1839	0
341	20241014	150800	13874503	1839	1838	1839	1838	433
342	20241014	150700	13078575	1838	1838	1838	1838	0
343	20241014	150600	13078575	1838	1838	1838	1838	0
344	20241014	150500	13078575	1838	1838	1838	1838	0
345	20241014	150400	13078575	1838	1838	1838	1838	0
346	20241014	150300	13078575	1838	1838	1838	1838	0
347	20241014	150200	13078575	1838	1838	1838	1838	0
348	20241014	150100	13078575	1838	1836	1838	1836	3
349	20241014	150000	13073065	1837	1837	1837	1837	0
350	20241014	145900	13073065	1837	1837	1837	1837	0
351	20241014	145800	13073065	1837	1837	1837	1837	0
352	20241014	145700	13073065	1837	1837	1837	1837	0
353	20241014	145600	13073065	1837	1837	1837	1837	0
354	20241014	145500	13073065	1837	1837	1837	1837	0
355	20241014	145400	13073065	1837	1837	1837	1837	0
356	20241014	145300	13073065	1837	1837	1837	1837	0
357	20241014	145200	13073065	1837	1837	1837	1837	0
358	20241014	145100	13073065	1837	1837	1837	1837	0
359	20241014	145000	13073065	1837	1837	1837	1837	0
360	20241014	144900	13073065	1837	1837	1837	1837	0
361	20241014	144800	13073065	1837	1837	1837	1837	0
362	20241014	144700	13073065	1837	1837	1837	1837	0
363	20241014	144600	13073065	1837	1837	1837	1837	2
364	20241014	144500	13069391	1838	1838	1838	1838	0
365	20241014	144400	13069391	1838	1838	1838	1838	0
366	20241014	144300	13069391	1838	1838	1838	1838	0
367	20241014	144200	13069391	1838	1838	1838	1838	0
368	20241014	144100	13069391	1838	1838	1838	1838	0
369	20241014	144000	13069391	1838	1838	1838	1838	0
370	20241014	143900	13069391	1838	1838	1838	1838	0
371	20241014	143800	13069391	1838	1838	1838	1838	0
372	20241014	143700	13069391	1838	1838	1838	1838	0
373	20241014	143600	13069391	1838	1838	1838	1838	0
374	20241014	143500	13069391	1838	1838	1838	1838	0
375	20241014	143400	13069391	1838	1838	1838	1838	0
376	20241014	143300	13069391	1838	1838	1838	1838	0
377	20241014	143200	13069391	1838	1838	1838	1838	0
378	20241014	143100	13069391	1838	1838	1838	1838	0
379	20241014	143000	13069391	1838	1838	1838	1838	0
380	20241014	142900	13069391	1838	1838	1838	1838	0
381	20241014	142800	13069391	1838	1838	1838	1838	0
382	20241014	142700	13069391	1838	1838	1838	1838	0
383	20241014	142600	13069391	1838	1838	1838	1838	0
384	20241014	142500	13069391	1838	1838	1838	1838	0
385	20241014	142400	13069391	1838	1838	1838	1838	0
386	20241014	142300	13069391	1838	1838	1838	1838	0
387	20241014	142200	13069391	1838	1838	1838	1838	0
388	20241014	142100	13069391	1838	1838	1838	1838	0
389	20241014	142000	13069391	1838	1838	1838	1838	0
390	20241014	141900	13069391	1838	1838	1838	1838	0
391	20241014	141800	13069391	1838	1838	1838	1838	0
392	20241014	141700	13069391	1838	1838	1838	1838	0
393	20241014	141600	13069391	1838	1838	1838	1838	0
394	20241014	141500	13069391	1838	1838	1838	1838	0
395	20241014	141400	13069391	1838	1838	1838	1838	0
396	20241014	141300	13069391	1838	1838	1838	1838	0
397	20241014	141200	13069391	1838	1838	1838	1838	0
398	20241014	141100	13069391	1838	1838	1838	1838	0
399	20241014	141000	13069391	1838	1838	1838	1838	0
400	20241014	140900	13069391	1838	1838	1838	1838	0
401	20241014	140800	13069391	1838	1838	1838	1838	0
402	20241014	140700	13069391	1838	1838	1838	1838	0
403	20241014	140600	13069391	1838	1838	1838	1838	0
404	20241014	140500	13069391	1838	1838	1838	1838	0
405	20241014	140400	13069391	1838	1838	1838	1838	0
406	20241014	140300	13069391	1838	1838	1838	1838	0
407	20241014	140200	13069391	1838	1838	1838	1838	0
408	20241014	140100	13069391	1838	1838	1838	1838	0
409	20241014	140000	13069391	1838	1838	1838	1838	0
410	20241014	135900	13069391	1838	1838	1838	1838	0
411	20241014	135800	13069391	1838	1838	1838	1838	0
412	20241014	135700	13069391	1838	1838	1838	1838	0
413	20241014	135600	13069391	1838	1838	1838	1838	82
414	20241014	135500	12918675	1838	1838	1838	1838	0
415	20241014	135400	12918675	1838	1838	1838	1838	0
416	20241014	135300	12918675	1838	1838	1838	1838	0
417	20241014	135200	12918675	1838	1838	1838	1838	0
418	20241014	135100	12918675	1838	1838	1838	1838	0
419	20241014	135000	12918675	1838	1838	1838	1838	0
420	20241014	134900	12918675	1838	1838	1838	1838	0
421	20241014	134800	12918675	1838	1838	1838	1838	0
422	20241014	134700	12918675	1838	1838	1838	1838	0
423	20241014	134600	12918675	1838	1838	1838	1838	0
424	20241014	134500	12918675	1838	1838	1838	1838	0
425	20241014	134400	12918675	1838	1838	1838	1838	0
426	20241014	134300	12918675	1838	1838	1838	1838	0
427	20241014	134200	12918675	1838	1838	1838	1838	0
428	20241014	134100	12918675	1838	1838	1838	1838	0
429	20241014	134000	12918675	1838	1838	1838	1838	0
430	20241014	133900	12918675	1838	1838	1838	1838	0
431	20241014	133800	12918675	1838	1838	1838	1838	0
432	20241014	133700	12918675	1838	1838	1838	1838	0
433	20241014	133600	12918675	1838	1838	1838	1838	0
434	20241014	133500	12918675	1838	1838	1838	1838	0
435	20241014	133400	12918675	1838	1838	1838	1838	0
436	20241014	133300	12918675	1838	1838	1838	1838	0
437	20241014	133200	12918675	1838	1838	1838	1838	0
438	20241014	133100	12918675	1838	1838	1838	1838	0
439	20241014	133000	12918675	1838	1838	1838	1838	0
440	20241014	132900	12918675	1838	1838	1838	1838	0
441	20241014	132800	12918675	1838	1838	1838	1838	0
442	20241014	132700	12918675	1838	1838	1838	1838	2
443	20241014	132600	12914999	1838	1838	1838	1838	0
444	20241014	132500	12914999	1838	1838	1838	1838	1
445	20241014	132400	12913161	1838	1838	1838	1838	0
446	20241014	132300	12913161	1838	1838	1838	1838	0
447	20241014	132200	12913161	1838	1838	1838	1838	0
448	20241014	132100	12913161	1838	1838	1838	1838	0
449	20241014	132000	12913161	1838	1838	1838	1838	0
450	20241014	131900	12913161	1838	1838	1838	1838	0
451	20241014	131800	12913161	1838	1838	1838	1838	0
452	20241014	131700	12913161	1838	1838	1838	1838	0
453	20241014	131600	12913161	1838	1838	1838	1838	0
454	20241014	131500	12913161	1838	1838	1838	1838	0
455	20241014	131400	12913161	1838	1838	1838	1838	0
456	20241014	131300	12913161	1838	1838	1838	1838	0
457	20241014	131200	12913161	1838	1838	1838	1838	0
458	20241014	131100	12913161	1838	1838	1838	1838	0
459	20241014	131000	12913161	1838	1838	1838	1838	0
460	20241014	130900	12913161	1838	1838	1838	1838	0
461	20241014	130800	12913161	1838	1838	1838	1838	0
462	20241014	130700	12913161	1838	1838	1838	1838	0
463	20241014	130600	12913161	1838	1838	1838	1838	0
464	20241014	130500	12913161	1838	1838	1838	1838	3
465	20241014	130400	12907647	1838	1838	1838	1838	3
466	20241014	130300	12902133	1838	1838	1838	1838	0
467	20241014	130200	12902133	1838	1838	1838	1838	0
468	20241014	130100	12902133	1838	1838	1838	1838	0
469	20241014	130000	12902133	1838	1838	1838	1838	0
470	20241014	125900	12902133	1838	1838	1838	1838	0
471	20241014	125800	12902133	1838	1838	1838	1838	0
472	20241014	125700	12902133	1838	1838	1838	1838	0
473	20241014	125600	12902133	1838	1838	1838	1838	0
474	20241014	125500	12902133	1838	1838	1838	1838	0
475	20241014	125400	12902133	1838	1838	1838	1838	0
476	20241014	125300	12902133	1838	1838	1838	1838	0
477	20241014	125200	12902133	1838	1838	1838	1838	0
478	20241014	125100	12902133	1838	1838	1838	1838	0
479	20241014	125000	12902133	1838	1838	1838	1838	0
480	20241014	124900	12902133	1838	1838	1838	1838	0
481	20241014	124800	12902133	1838	1838	1838	1838	0
482	20241014	124700	12902133	1838	1838	1838	1838	0
483	20241014	124600	12902133	1838	1838	1838	1838	0
484	20241014	124500	12902133	1838	1838	1838	1838	0
485	20241014	124400	12902133	1838	1838	1838	1838	0
486	20241014	124300	12902133	1838	1838	1838	1838	0
487	20241014	124200	12902133	1838	1838	1838	1838	0
488	20241014	124100	12902133	1838	1838	1838	1838	0
489	20241014	124000	12902133	1838	1838	1838	1838	0
490	20241014	123900	12902133	1838	1838	1838	1838	0
491	20241014	123800	12902133	1838	1838	1838	1838	0
492	20241014	123700	12902133	1838	1838	1838	1838	0
493	20241014	123600	12902133	1838	1838	1838	1838	0
494	20241014	123500	12902133	1838	1838	1838	1838	0
495	20241014	123400	12902133	1838	1838	1838	1838	0
496	20241014	123300	12902133	1838	1838	1838	1838	0
497	20241014	123200	12902133	1838	1838	1838	1838	0
498	20241014	123100	12902133	1838	1838	1838	1838	0
499	20241014	123000	12902133	1838	1838	1838	1838	0
500	20241014	122900	12902133	1838	1838	1838	1838	0
501	20241014	122800	12902133	1838	1838	1838	1838	0
502	20241014	122700	12902133	1838	1838	1838	1838	0
503	20241014	122600	12902133	1838	1838	1838	1838	0
504	20241014	122500	12902133	1838	1838	1838	1838	0
505	20241014	122400	12902133	1838	1838	1838	1838	0
506	20241014	122300	12902133	1838	1838	1838	1838	0
507	20241014	122200	12902133	1838	1838	1838	1838	0
508	20241014	122100	12902133	1838	1838	1838	1838	1
509	20241014	122000	12900295	1838	1838	1838	1838	0
510	20241014	121900	12900295	1838	1838	1838	1838	0
511	20241014	121800	12900295	1838	1838	1838	1838	0
512	20241014	121700	12900295	1838	1838	1838	1838	0
513	20241014	121600	12900295	1838	1838	1838	1838	0
514	20241014	121500	12900295	1838	1838	1838	1838	0
515	20241014	121400	12900295	1838	1838	1838	1838	0
516	20241014	121300	12900295	1838	1838	1838	1838	0
517	20241014	121200	12900295	1838	1838	1838	1838	0
518	20241014	121100	12900295	1838	1838	1838	1838	0
519	20241014	121000	12900295	1838	1838	1838	1838	0
520	20241014	120900	12900295	1838	1838	1838	1838	0
521	20241014	120800	12900295	1838	1838	1838	1838	0
522	20241014	120700	12900295	1838	1838	1838	1838	0
523	20241014	120600	12900295	1838	1838	1838	1838	0
524	20241014	120500	12900295	1838	1838	1838	1838	0
525	20241014	120400	12900295	1838	1838	1838	1838	0
526	20241014	120300	12900295	1838	1838	1838	1838	0
527	20241014	120200	12900295	1838	1838	1838	1838	0
528	20241014	120100	12900295	1838	1838	1838	1838	0
529	20241014	120000	12900295	1838	1838	1838	1838	1
530	20241014	115900	12898457	1837	1837	1837	1837	0
531	20241014	115800	12898457	1837	1837	1837	1837	0
532	20241014	115700	12898457	1837	1837	1837	1837	0
533	20241014	115600	12898457	1837	1837	1837	1837	0
534	20241014	115500	12898457	1837	1837	1837	1837	0
535	20241014	115400	12898457	1837	1837	1837	1837	0
536	20241014	115300	12898457	1837	1837	1837	1837	1
537	20241014	115200	12896620	1837	1837	1837	1837	0
538	20241014	115100	12896620	1837	1837	1837	1837	0
539	20241014	115000	12896620	1837	1837	1837	1837	0
540	20241014	114900	12896620	1837	1838	1838	1837	2
541	20241014	114800	12892945	1838	1838	1838	1838	0
542	20241014	114700	12892945	1838	1838	1838	1838	0
543	20241014	114600	12892945	1838	1838	1838	1838	0
544	20241014	114500	12892945	1838	1838	1838	1838	0
545	20241014	114400	12892945	1838	1838	1838	1838	0
546	20241014	114300	12892945	1838	1838	1838	1838	0
547	20241014	114200	12892945	1838	1838	1838	1838	0
548	20241014	114100	12892945	1838	1838	1838	1838	0
549	20241014	114000	12892945	1838	1838	1838	1838	0
550	20241014	113900	12892945	1838	1838	1838	1838	0
551	20241014	113800	12892945	1838	1838	1838	1838	0
552	20241014	113700	12892945	1838	1838	1838	1838	0
553	20241014	113600	12892945	1838	1838	1838	1838	0
554	20241014	113500	12892945	1838	1838	1838	1838	0
555	20241014	113400	12892945	1838	1838	1838	1838	0
556	20241014	113300	12892945	1838	1838	1838	1838	0
557	20241014	113200	12892945	1838	1838	1838	1838	0
558	20241014	113100	12892945	1838	1838	1838	1838	0
559	20241014	113000	12892945	1838	1838	1838	1838	0
560	20241014	112900	12892945	1838	1838	1838	1838	0
561	20241014	112800	12892945	1838	1838	1838	1838	0
562	20241014	112700	12892945	1838	1838	1838	1838	0
563	20241014	112600	12892945	1838	1838	1838	1838	0
564	20241014	112500	12892945	1838	1838	1838	1838	0
565	20241014	112400	12892945	1838	1838	1838	1838	0
566	20241014	112300	12892945	1838	1838	1838	1838	0
567	20241014	112200	12892945	1838	1838	1838	1838	1
568	20241014	112100	12891107	1838	1838	1838	1838	0
569	20241014	112000	12891107	1838	1838	1838	1838	0
570	20241014	111900	12891107	1838	1838	1838	1838	0
571	20241014	111800	12891107	1838	1838	1838	1838	0
572	20241014	111700	12891107	1838	1838	1838	1838	0
573	20241014	111600	12891107	1838	1838	1838	1838	0
574	20241014	111500	12891107	1838	1838	1838	1838	0
575	20241014	111400	12891107	1838	1838	1838	1838	0
576	20241014	111300	12891107	1838	1838	1838	1838	0
577	20241014	111200	12891107	1838	1838	1838	1838	0
578	20241014	111100	12891107	1838	1838	1838	1838	0
579	20241014	111000	12891107	1838	1838	1838	1838	0
580	20241014	110900	12891107	1838	1838	1838	1838	0
581	20241014	110800	12891107	1838	1838	1838	1838	0
582	20241014	110700	12891107	1838	1838	1838	1838	0
583	20241014	110600	12891107	1838	1838	1838	1838	0
584	20241014	110500	12891107	1838	1838	1838	1838	0
585	20241014	110400	12891107	1838	1838	1838	1838	0
586	20241014	110300	12891107	1838	1838	1838	1838	100
587	20241014	110200	12707307	1838	1838	1838	1838	0
588	20241014	110100	12707307	1838	1838	1838	1838	0
589	20241014	110000	12707307	1838	1838	1838	1838	0
590	20241014	105900	12707307	1838	1838	1838	1838	0
591	20241014	105800	12707307	1838	1838	1838	1838	0
592	20241014	105700	12707307	1838	1838	1838	1838	0
593	20241014	105600	12707307	1838	1838	1838	1838	0
594	20241014	105500	12707307	1838	1838	1838	1838	0
595	20241014	105400	12707307	1838	1828	1838	1828	171
596	20241014	105300	12394480	1829	1829	1829	1829	0
597	20241014	105200	12394480	1829	1829	1829	1829	0
598	20241014	105100	12394480	1829	1829	1829	1829	0
599	20241014	105000	12394480	1829	1829	1829	1829	0
600	20241014	104900	12394480	1829	1829	1829	1829	0
601	20241014	104800	12394480	1829	1829	1829	1829	0
602	20241014	104700	12394480	1829	1829	1829	1829	0
603	20241014	104600	12394480	1829	1829	1829	1829	0
604	20241014	104500	12394480	1829	1814	1829	1814	10
605	20241014	104400	12376236	1806	1806	1806	1806	0
606	20241014	104300	12376236	1806	1806	1806	1806	0
607	20241014	104200	12376236	1806	1806	1806	1806	0
608	20241014	104100	12376236	1806	1806	1806	1806	1
609	20241014	104000	12374430	1811	1811	1811	1811	0
610	20241014	103900	12374430	1811	1811	1811	1811	0
611	20241014	103800	12374430	1811	1811	1811	1811	0
612	20241014	103700	12374430	1811	1811	1811	1811	1
613	20241014	103600	12372619	1808	1808	1808	1808	1
614	20241014	103500	12370811	1807	1807	1807	1807	30
615	20241014	103400	12316601	1806	1806	1806	1806	0
616	20241014	103300	12316601	1806	1807	1807	1806	2
617	20241014	103200	12312988	1830	1830	1830	1830	0
618	20241014	103100	12312988	1830	1830	1830	1830	1
619	20241014	103000	12311158	1829	1829	1829	1829	0
620	20241014	102900	12311158	1829	1829	1829	1829	0
621	20241014	102800	12311158	1829	1829	1829	1829	0
622	20241014	102700	12311158	1829	1817	1829	1817	190
623	20241014	102600	11965561	1806	1806	1806	1806	0
624	20241014	102500	11965561	1806	1806	1806	1806	1565
625	20241014	102400	9139171	1818	1818	1818	1818	0
626	20241014	102300	9139171	1818	1818	1818	1818	0
627	20241014	102200	9139171	1818	1818	1818	1818	0
628	20241014	102100	9139171	1818	1818	1818	1818	30
629	20241014	102000	9084631	1805	1805	1805	1805	0
630	20241014	101900	9084631	1805	1805	1805	1805	0
631	20241014	101800	9084631	1805	1805	1805	1805	0
632	20241014	101700	9084631	1805	1805	1805	1805	0
633	20241014	101600	9084631	1805	1817	1817	1805	3500
634	20241014	101500	2764923	1818	1818	1818	1818	0
635	20241014	101400	2764923	1818	1818	1818	1818	0
636	20241014	101300	2764923	1818	1818	1818	1818	0
637	20241014	101200	2764923	1818	1818	1818	1818	0
638	20241014	101100	2764923	1818	1818	1818	1818	0
639	20241014	101000	2764923	1818	1818	1818	1818	0
640	20241014	100900	2764923	1818	1818	1818	1818	0
641	20241014	100800	2764923	1818	1818	1818	1818	0
642	20241014	100700	2764923	1818	1818	1818	1818	0
643	20241014	100600	2764923	1818	1818	1818	1818	0
644	20241014	100500	2764923	1818	1818	1818	1818	0
645	20241014	100400	2764923	1818	1818	1818	1818	0
646	20241014	100300	2764923	1818	1818	1818	1818	1
647	20241014	100200	2763105	1818	1818	1818	1818	1
648	20241014	100100	2761287	1817	1817	1817	1817	0
649	20241014	100000	2761287	1817	1817	1817	1817	0
650	20241014	095900	2761287	1817	1817	1817	1817	114
651	20241014	095800	2554149	1817	1817	1817	1817	0
652	20241014	095700	2554149	1817	1817	1817	1817	55
653	20241014	095600	2454214	1807	1807	1807	1807	155
654	20241014	095500	2174129	1818	1818	1818	1818	0
655	20241014	095400	2174129	1818	1818	1818	1818	0
656	20241014	095300	2174129	1818	1818	1818	1818	0
657	20241014	095200	2174129	1818	1818	1818	1818	0
658	20241014	095100	2174129	1818	1818	1818	1818	0
659	20241014	095000	2174129	1818	1818	1818	1818	0
660	20241014	094900	2174129	1818	1818	1818	1818	2
661	20241014	094800	2170493	1818	1818	1818	1818	1
662	20241014	094700	2168675	1818	1818	1818	1818	0
663	20241014	094600	2168675	1818	1818	1818	1818	7
664	20241014	094500	2155949	1818	1818	1818	1818	5
665	20241014	094400	2146859	1805	1805	1805	1805	0
666	20241014	094300	2146859	1805	1805	1805	1805	0
667	20241014	094200	2146859	1805	1805	1805	1805	0
668	20241014	094100	2146859	1805	1808	1808	1805	1087
669	20241014	094000	184146	1807	1807	1807	1807	0
670	20241014	093900	184146	1807	1807	1807	1807	0
671	20241014	093800	184146	1807	1807	1807	1807	0
672	20241014	093700	184146	1807	1807	1807	1807	0
673	20241014	093600	184146	1807	1807	1807	1807	0
674	20241014	093500	184146	1807	1807	1807	1807	0
675	20241014	093400	184146	1807	1807	1807	1807	0
676	20241014	093300	184146	1807	1807	1807	1807	0
677	20241014	093200	184146	1807	1807	1807	1807	0
678	20241014	093100	184146	1807	1807	1807	1807	0
679	20241014	093000	184146	1807	1807	1807	1807	0
680	20241014	092900	184146	1807	1807	1807	1807	0
681	20241014	092800	184146	1807	1807	1807	1807	0
682	20241014	092700	184146	1807	1807	1807	1807	0
683	20241014	092600	184146	1807	1807	1807	1807	0
684	20241014	092500	184146	1807	1807	1807	1807	4
685	20241014	092400	176918	1805	1830	1830	1805	60
686	20241014	092300	67927	1835	1835	1835	1835	0
687	20241014	092200	67927	1835	1835	1835	1835	0
688	20241014	092100	67927	1835	1835	1835	1835	0
689	20241014	092000	67927	1835	1835	1835	1835	0
690	20241014	091900	67927	1835	1835	1835	1835	0
691	20241014	091800	67927	1835	1835	1835	1835	0
692	20241014	091700	67927	1835	1835	1835	1835	0
693	20241014	091600	67927	1835	1835	1835	1835	0
694	20241014	091500	67927	1835	1835	1835	1835	0
695	20241014	091400	67927	1835	1835	1835	1835	0
696	20241014	091300	67927	1835	1835	1835	1835	0
697	20241014	091200	67927	1835	1835	1835	1835	0
698	20241014	091100	67927	1835	1835	1835	1835	3
699	20241014	091000	62422	1835	1835	1835	1835	0
700	20241014	090900	62422	1835	1835	1835	1835	0
701	20241014	090800	62422	1835	1835	1835	1835	0
702	20241014	090700	62422	1835	1835	1835	1835	26
703	20241014	090600	14712	1839	1839	1839	1839	0
704	20241014	090500	14712	1839	1839	1839	1839	0
705	20241014	090400	14712	1839	1839	1839	1839	0
706	20241014	090300	14712	1839	1839	1839	1839	0
707	20241014	090200	14712	1839	1839	1839	1839	0
708	20241014	090100	14712	1839	1839	1839	1839	0
709	20241014	090000	14712	1839	1839	1839	1839	8