KissMeData/048550/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	193100	222302836	1693	1693	1693	1693	6852
3	20241024	193000	222302836	1693	1693	1693	1693	0
4	20241024	192900	222302836	1693	1693	1693	1693	0
5	20241024	192800	222302836	1693	1693	1693	1693	0
6	20241024	192700	222302836	1693	1693	1693	1693	0
7	20241024	192600	222302836	1693	1693	1693	1693	0
8	20241024	192500	222302836	1693	1693	1693	1693	0
9	20241024	192400	222302836	1693	1693	1693	1693	0
10	20241024	192300	222302836	1693	1693	1693	1693	0
11	20241024	192200	222302836	1693	1693	1693	1693	0
12	20241024	192100	222302836	1693	1693	1693	1693	0
13	20241024	192000	222302836	1693	1693	1693	1693	0
14	20241024	191900	222302836	1693	1693	1693	1693	0
15	20241024	191800	222302836	1693	1693	1693	1693	0
16	20241024	191700	222302836	1693	1693	1693	1693	0
17	20241024	191600	222302836	1693	1693	1693	1693	0
18	20241024	191500	222302836	1693	1693	1693	1693	0
19	20241024	191400	222302836	1693	1693	1693	1693	0
20	20241024	191300	222302836	1693	1693	1693	1693	0
21	20241024	191200	222302836	1693	1693	1693	1693	0
22	20241024	191100	222302836	1693	1693	1693	1693	0
23	20241024	191000	222302836	1693	1693	1693	1693	0
24	20241024	190900	222302836	1693	1693	1693	1693	0
25	20241024	190800	222302836	1693	1693	1693	1693	0
26	20241024	190700	222302836	1693	1693	1693	1693	0
27	20241024	190600	222302836	1693	1693	1693	1693	0
28	20241024	190500	222302836	1693	1693	1693	1693	0
29	20241024	190400	222302836	1693	1693	1693	1693	0
30	20241024	190300	222302836	1693	1693	1693	1693	0
31	20241024	190200	222302836	1693	1693	1693	1693	0
32	20241024	190100	222302836	1693	1693	1693	1693	6852
33	20241024	190000	222302836	1693	1693	1693	1693	0
34	20241024	185900	222302836	1693	1693	1693	1693	0
35	20241024	185800	222302836	1693	1693	1693	1693	0
36	20241024	185700	222302836	1693	1693	1693	1693	0
37	20241024	185600	222302836	1693	1693	1693	1693	0
38	20241024	185500	222302836	1693	1693	1693	1693	0
39	20241024	185400	222302836	1693	1693	1693	1693	0
40	20241024	185300	222302836	1693	1693	1693	1693	0
41	20241024	185200	222302836	1693	1693	1693	1693	0
42	20241024	185100	222302836	1693	1693	1693	1693	0
43	20241024	185000	222302836	1693	1693	1693	1693	0
44	20241024	184900	222302836	1693	1693	1693	1693	0
45	20241024	184800	222302836	1693	1693	1693	1693	0
46	20241024	184700	222302836	1693	1693	1693	1693	0
47	20241024	184600	222302836	1693	1693	1693	1693	0
48	20241024	184500	222302836	1693	1693	1693	1693	0
49	20241024	184400	222302836	1693	1693	1693	1693	0
50	20241024	184300	222302836	1693	1693	1693	1693	0
51	20241024	184200	222302836	1693	1693	1693	1693	0
52	20241024	184100	222302836	1693	1693	1693	1693	0
53	20241024	184000	222302836	1693	1693	1693	1693	0
54	20241024	183900	222302836	1693	1693	1693	1693	0
55	20241024	183800	222302836	1693	1693	1693	1693	0
56	20241024	183700	222302836	1693	1693	1693	1693	0
57	20241024	183600	222302836	1693	1693	1693	1693	0
58	20241024	183500	222302836	1693	1693	1693	1693	0
59	20241024	183400	222302836	1693	1693	1693	1693	0
60	20241024	183300	222302836	1693	1693	1693	1693	0
61	20241024	183200	222302836	1693	1693	1693	1693	0
62	20241024	183100	222302836	1693	1693	1693	1693	6852
63	20241024	183000	222302836	1693	1693	1693	1693	0
64	20241024	182900	222302836	1693	1693	1693	1693	0
65	20241024	182800	222302836	1693	1693	1693	1693	0
66	20241024	182700	222302836	1693	1693	1693	1693	0
67	20241024	182600	222302836	1693	1693	1693	1693	0
68	20241024	182500	222302836	1693	1693	1693	1693	0
69	20241024	182400	222302836	1693	1693	1693	1693	0
70	20241024	182300	222302836	1693	1693	1693	1693	0
71	20241024	182200	222302836	1693	1693	1693	1693	0
72	20241024	182100	222302836	1693	1693	1693	1693	0
73	20241024	182000	222302836	1693	1693	1693	1693	0
74	20241024	181900	222302836	1693	1693	1693	1693	0
75	20241024	181800	222302836	1693	1693	1693	1693	0
76	20241024	181700	222302836	1693	1693	1693	1693	0
77	20241024	181600	222302836	1693	1693	1693	1693	0
78	20241024	181500	222302836	1693	1693	1693	1693	0
79	20241024	181400	222302836	1693	1693	1693	1693	0
80	20241024	181300	222302836	1693	1693	1693	1693	0
81	20241024	181200	222302836	1693	1693	1693	1693	0
82	20241024	181100	222302836	1693	1693	1693	1693	0
83	20241024	181000	222302836	1693	1693	1693	1693	0
84	20241024	180900	222302836	1693	1693	1693	1693	0
85	20241024	180800	222302836	1693	1693	1693	1693	0
86	20241024	180700	222302836	1693	1693	1693	1693	0
87	20241024	180600	222302836	1693	1693	1693	1693	0
88	20241024	180500	222302836	1693	1693	1693	1693	0
89	20241024	180400	222302836	1693	1693	1693	1693	0
90	20241024	180300	222302836	1693	1693	1693	1693	0
91	20241024	180200	222302836	1693	1693	1693	1693	0
92	20241024	180100	222302836	1693	1693	1693	1693	6852
93	20241024	180000	222302836	1693	1693	1693	1693	0
94	20241024	175900	222302836	1693	1693	1693	1693	0
95	20241024	175800	222302836	1693	1693	1693	1693	0
96	20241024	175700	222302836	1693	1693	1693	1693	0
97	20241024	175600	222302836	1693	1693	1693	1693	0
98	20241024	175500	222302836	1693	1693	1693	1693	0
99	20241024	175400	222302836	1693	1693	1693	1693	0
100	20241024	175300	222302836	1693	1693	1693	1693	0
101	20241024	175200	222302836	1693	1693	1693	1693	0
102	20241024	175100	222302836	1693	1693	1693	1693	0
103	20241024	175000	222302836	1693	1693	1693	1693	0
104	20241024	174900	222302836	1693	1693	1693	1693	0
105	20241024	174800	222302836	1693	1693	1693	1693	0
106	20241024	174700	222302836	1693	1693	1693	1693	0
107	20241024	174600	222302836	1693	1693	1693	1693	0
108	20241024	174500	222302836	1693	1693	1693	1693	0
109	20241024	174400	222302836	1693	1693	1693	1693	0
110	20241024	174300	222302836	1693	1693	1693	1693	0
111	20241024	174200	222302836	1693	1693	1693	1693	0
112	20241024	174100	222302836	1693	1693	1693	1693	0
113	20241024	174000	222302836	1693	1693	1693	1693	0
114	20241024	173900	222302836	1693	1693	1693	1693	0
115	20241024	173800	222302836	1693	1693	1693	1693	0
116	20241024	173700	222302836	1693	1693	1693	1693	0
117	20241024	173600	222302836	1693	1693	1693	1693	0
118	20241024	173500	222302836	1693	1693	1693	1693	0
119	20241024	173400	222302836	1693	1693	1693	1693	0
120	20241024	173300	222302836	1693	1693	1693	1693	0
121	20241024	173200	222302836	1693	1693	1693	1693	0
122	20241024	173100	222302836	1693	1693	1693	1693	6852
123	20241024	173000	222302836	1693	1693	1693	1693	0
124	20241024	172900	222302836	1693	1693	1693	1693	0
125	20241024	172800	222302836	1693	1693	1693	1693	0
126	20241024	172700	222302836	1693	1693	1693	1693	0
127	20241024	172600	222302836	1693	1693	1693	1693	0
128	20241024	172500	222302836	1693	1693	1693	1693	0
129	20241024	172400	222302836	1693	1693	1693	1693	0
130	20241024	172300	222302836	1693	1693	1693	1693	0
131	20241024	172200	222302836	1693	1693	1693	1693	0
132	20241024	172100	222302836	1693	1693	1693	1693	0
133	20241024	172000	222302836	1693	1693	1693	1693	0
134	20241024	171900	222302836	1693	1693	1693	1693	0
135	20241024	171800	222302836	1693	1693	1693	1693	0
136	20241024	171700	222302836	1693	1693	1693	1693	0
137	20241024	171600	222302836	1693	1693	1693	1693	0
138	20241024	171500	222302836	1693	1693	1693	1693	0
139	20241024	171400	222302836	1693	1693	1693	1693	0
140	20241024	171300	222302836	1693	1693	1693	1693	0
141	20241024	171200	222302836	1693	1693	1693	1693	0
142	20241024	171100	222302836	1693	1693	1693	1693	0
143	20241024	171000	222302836	1693	1693	1693	1693	0
144	20241024	170900	222302836	1693	1693	1693	1693	0
145	20241024	170800	222302836	1693	1693	1693	1693	0
146	20241024	170700	222302836	1693	1693	1693	1693	0
147	20241024	170600	222302836	1693	1693	1693	1693	0
148	20241024	170500	222302836	1693	1693	1693	1693	0
149	20241024	170400	222302836	1693	1693	1693	1693	0
150	20241024	170300	222302836	1693	1693	1693	1693	0
151	20241024	170200	222302836	1693	1693	1693	1693	0
152	20241024	170100	222302836	1693	1693	1693	1693	6852
153	20241024	170000	222302836	1693	1693	1693	1693	0
154	20241024	165900	222302836	1693	1693	1693	1693	0
155	20241024	165800	222302836	1693	1693	1693	1693	0
156	20241024	165700	222302836	1693	1693	1693	1693	0
157	20241024	165600	222302836	1693	1693	1693	1693	0
158	20241024	165500	222302836	1693	1693	1693	1693	0
159	20241024	165400	222302836	1693	1693	1693	1693	0
160	20241024	165300	222302836	1693	1693	1693	1693	0
161	20241024	165200	222302836	1693	1693	1693	1693	0
162	20241024	165100	222302836	1693	1693	1693	1693	0
163	20241024	165000	222302836	1693	1693	1693	1693	0
164	20241024	164900	222302836	1693	1693	1693	1693	0
165	20241024	164800	222302836	1693	1693	1693	1693	0
166	20241024	164700	222302836	1693	1693	1693	1693	0
167	20241024	164600	222302836	1693	1693	1693	1693	0
168	20241024	164500	222302836	1693	1693	1693	1693	0
169	20241024	164400	222302836	1693	1693	1693	1693	0
170	20241024	164300	222302836	1693	1693	1693	1693	0
171	20241024	164200	222302836	1693	1693	1693	1693	0
172	20241024	164100	222302836	1693	1693	1693	1693	0
173	20241024	164000	222302836	1693	1693	1693	1693	0
174	20241024	163900	222302836	1693	1693	1693	1693	0
175	20241024	163800	222302836	1693	1693	1693	1693	0
176	20241024	163700	222302836	1693	1693	1693	1693	0
177	20241024	163600	222302836	1693	1693	1693	1693	0
178	20241024	163500	222302836	1693	1693	1693	1693	0
179	20241024	163400	222302836	1693	1693	1693	1693	0
180	20241024	163300	222302836	1693	1693	1693	1693	0
181	20241024	163200	222302836	1693	1693	1693	1693	0
182	20241024	163100	222302836	1693	1693	1693	1693	6852
183	20241024	163000	222302836	1693	1693	1693	1693	0
184	20241024	162900	222302836	1693	1693	1693	1693	0
185	20241024	162800	222302836	1693	1693	1693	1693	0
186	20241024	162700	222302836	1693	1693	1693	1693	0
187	20241024	162600	222302836	1693	1693	1693	1693	0
188	20241024	162500	222302836	1693	1693	1693	1693	0
189	20241024	162400	222302836	1693	1693	1693	1693	0
190	20241024	162300	222302836	1693	1693	1693	1693	0
191	20241024	162200	222302836	1693	1693	1693	1693	0
192	20241024	162100	222302836	1693	1693	1693	1693	0
193	20241024	162000	222302836	1693	1693	1693	1693	0
194	20241024	161900	222302836	1693	1693	1693	1693	0
195	20241024	161800	222302836	1693	1693	1693	1693	0
196	20241024	161700	222302836	1693	1693	1693	1693	0
197	20241024	161600	222302836	1693	1693	1693	1693	0
198	20241024	161500	222302836	1693	1693	1693	1693	0
199	20241024	161400	222302836	1693	1693	1693	1693	0
200	20241024	161300	222302836	1693	1693	1693	1693	0
201	20241024	161200	222302836	1693	1693	1693	1693	0
202	20241024	161100	222302836	1693	1693	1693	1693	0
203	20241024	161000	222302836	1693	1693	1693	1693	0
204	20241024	160900	222302836	1693	1693	1693	1693	0
205	20241024	160800	222302836	1693	1693	1693	1693	0
206	20241024	160700	222302836	1693	1693	1693	1693	0
207	20241024	160600	222302836	1693	1693	1693	1693	0
208	20241024	160500	222302836	1693	1693	1693	1693	0
209	20241024	160400	222302836	1693	1693	1693	1693	0
210	20241024	160300	222302836	1693	1693	1693	1693	0
211	20241024	160200	222302836	1693	1693	1693	1693	0
212	20241024	160100	222302836	1693	1693	1693	1693	6852
213	20241024	160000	222302836	1693	1693	1693	1693	0
214	20241024	155900	222302836	1693	1693	1693	1693	0
215	20241024	155800	222302836	1693	1693	1693	1693	0
216	20241024	155700	222302836	1693	1693	1693	1693	0
217	20241024	155600	222302836	1693	1693	1693	1693	0
218	20241024	155500	222302836	1693	1693	1693	1693	0
219	20241024	155400	222302836	1693	1693	1693	1693	0
220	20241024	155300	222302836	1693	1693	1693	1693	0
221	20241024	155200	222302836	1693	1693	1693	1693	0
222	20241024	155100	222302836	1693	1693	1693	1693	0
223	20241024	155000	222302836	1693	1693	1693	1693	0
224	20241024	154900	222302836	1693	1693	1693	1693	0
225	20241024	154800	222302836	1693	1693	1693	1693	0
226	20241024	154700	222302836	1693	1693	1693	1693	0
227	20241024	154600	222302836	1693	1693	1693	1693	0
228	20241024	154500	222302836	1693	1693	1693	1693	0
229	20241024	154400	222302836	1693	1693	1693	1693	0
230	20241024	154300	222302836	1693	1693	1693	1693	0
231	20241024	154200	222302836	1693	1693	1693	1693	0
232	20241024	154100	222302836	1693	1693	1693	1693	0
233	20241024	154000	222302836	1693	1693	1693	1693	0
234	20241024	153900	222302836	1693	1693	1693	1693	0
235	20241024	153800	222302836	1693	1693	1693	1693	0
236	20241024	153700	222302836	1693	1693	1693	1693	0
237	20241024	153600	222302836	1693	1693	1693	1693	0
238	20241024	153500	222302836	1693	1693	1693	1693	0
239	20241024	153400	222302836	1693	1693	1693	1693	0
240	20241024	153300	222302836	1693	1693	1693	1693	0
241	20241024	153200	222302836	1693	1693	1693	1693	0
242	20241024	153100	222302836	1693	1693	1693	1693	6852
243	20241024	153000	222302836	1693	1693	1693	1693	6852
244	20241024	152900	210702400	1693	1693	1693	1693	0
245	20241024	152800	210702400	1693	1693	1693	1693	0
246	20241024	152700	210702400	1693	1693	1693	1693	0
247	20241024	152600	210702400	1693	1693	1693	1693	0
248	20241024	152500	210702400	1693	1693	1693	1693	0
249	20241024	152400	210702400	1693	1693	1693	1693	0
250	20241024	152300	210702400	1693	1693	1693	1693	0
251	20241024	152200	210702400	1693	1693	1693	1693	0
252	20241024	152100	210702400	1693	1693	1693	1693	0
253	20241024	152000	210702400	1693	1693	1693	1693	0
254	20241024	151900	210702400	1693	1695	1695	1693	7964
255	20241024	151800	197205429	1701	1696	1701	1695	1001
256	20241024	151700	195508707	1702	1702	1702	1702	512
257	20241024	151600	194637283	1704	1704	1704	1695	3271
258	20241024	151500	189092920	1696	1696	1696	1696	422
259	20241024	151400	188377208	1696	1697	1697	1696	1179
260	20241024	151300	186377314	1702	1702	1702	1702	0
261	20241024	151200	186377314	1702	1702	1702	1702	0
262	20241024	151100	186377314	1702	1702	1702	1702	0
263	20241024	151000	186377314	1702	1702	1702	1702	0
264	20241024	150900	186377314	1702	1702	1702	1702	1500
265	20241024	150800	183824314	1695	1696	1696	1695	170
266	20241024	150700	183536063	1695	1695	1695	1695	0
267	20241024	150600	183536063	1695	1695	1695	1695	0
268	20241024	150500	183536063	1695	1695	1695	1695	0
269	20241024	150400	183536063	1695	1697	1697	1695	4902
270	20241024	150300	175226149	1697	1697	1697	1697	0
271	20241024	150200	175226149	1697	1697	1697	1697	0
272	20241024	150100	175226149	1697	1696	1697	1696	957
273	20241024	150000	173602995	1696	1696	1696	1696	113
274	20241024	145900	173411347	1696	1696	1696	1695	2196
275	20241024	145800	169687931	1696	1696	1696	1696	1001
276	20241024	145700	167990235	1696	1697	1697	1696	2385
277	20241024	145600	163945075	1697	1697	1697	1697	948
278	20241024	145500	162336319	1695	1696	1696	1695	1000
279	20241024	145400	160641062	1697	1697	1697	1697	0
280	20241024	145300	160641062	1697	1698	1700	1697	1858
281	20241024	145200	157484521	1697	1697	1697	1697	0
282	20241024	145100	157484521	1697	1697	1697	1697	0
283	20241024	145000	157484521	1697	1697	1697	1697	1
284	20241024	144900	157482824	1697	1697	1697	1697	2075
285	20241024	144800	153961549	1697	1700	1700	1697	3051
286	20241024	144700	148780332	1700	1700	1700	1700	0
287	20241024	144600	148780332	1700	1700	1700	1700	0
288	20241024	144500	148780332	1700	1700	1700	1700	300
289	20241024	144400	148270332	1699	1699	1699	1699	0
290	20241024	144300	148270332	1699	1699	1699	1699	0
291	20241024	144200	148270332	1699	1701	1701	1699	3446
292	20241024	144100	142415410	1701	1701	1701	1701	0
293	20241024	144000	142415410	1701	1701	1701	1701	21
294	20241024	143900	142379689	1699	1699	1699	1699	0
295	20241024	143800	142379689	1699	1699	1699	1699	0
296	20241024	143700	142379689	1699	1699	1699	1699	0
297	20241024	143600	142379689	1699	1699	1699	1699	0
298	20241024	143500	142379689	1699	1699	1699	1699	0
299	20241024	143400	142379689	1699	1699	1699	1699	1
300	20241024	143300	142377990	1699	1699	1699	1699	0
301	20241024	143200	142377990	1699	1699	1699	1699	200
302	20241024	143100	142038190	1700	1704	1704	1700	912
303	20241024	143000	140487610	1704	1704	1704	1704	300
304	20241024	142900	139976410	1704	1704	1704	1704	200
305	20241024	142800	139635610	1705	1705	1705	1705	0
306	20241024	142700	139635610	1705	1705	1705	1705	0
307	20241024	142600	139635610	1705	1705	1705	1705	202
308	20241024	142500	139291200	1704	1704	1704	1704	0
309	20241024	142400	139291200	1704	1704	1704	1704	0
310	20241024	142300	139291200	1704	1704	1704	1704	0
311	20241024	142200	139291200	1704	1704	1704	1704	0
312	20241024	142100	139291200	1704	1704	1704	1704	0
313	20241024	142000	139291200	1704	1704	1704	1704	5
314	20241024	141900	139282680	1700	1700	1700	1700	0
315	20241024	141800	139282680	1700	1700	1700	1700	1
316	20241024	141700	139280980	1700	1700	1700	1700	0
317	20241024	141600	139280980	1700	1700	1700	1700	2
318	20241024	141500	139277580	1705	1705	1705	1705	0
319	20241024	141400	139277580	1705	1705	1705	1705	0
320	20241024	141300	139277580	1705	1705	1705	1705	0
321	20241024	141200	139277580	1705	1705	1705	1705	1
322	20241024	141100	139275875	1700	1700	1700	1700	250
323	20241024	141000	138850875	1704	1704	1704	1704	0
324	20241024	140900	138850875	1704	1704	1704	1704	0
325	20241024	140800	138850875	1704	1704	1704	1704	586
326	20241024	140700	137852331	1700	1700	1700	1700	1
327	20241024	140600	137850631	1700	1700	1700	1700	0
328	20241024	140500	137850631	1700	1700	1700	1700	0
329	20241024	140400	137850631	1700	1700	1700	1700	0
330	20241024	140300	137850631	1700	1700	1700	1700	0
331	20241024	140200	137850631	1700	1700	1700	1700	0
332	20241024	140100	137850631	1700	1700	1700	1700	0
333	20241024	140000	137850631	1700	1700	1700	1700	0
334	20241024	135900	137850631	1700	1700	1700	1700	111
335	20241024	135800	137661931	1700	1700	1700	1700	0
336	20241024	135700	137661931	1700	1700	1700	1700	0
337	20241024	135600	137661931	1700	1700	1700	1700	0
338	20241024	135500	137661931	1700	1700	1700	1700	0
339	20241024	135400	137661931	1700	1700	1700	1700	0
340	20241024	135300	137661931	1700	1700	1700	1700	0
341	20241024	135200	137661931	1700	1701	1701	1700	696
342	20241024	135100	136478721	1700	1700	1700	1700	0
343	20241024	135000	136478721	1700	1700	1700	1700	0
344	20241024	134900	136478721	1700	1700	1700	1700	0
345	20241024	134800	136478721	1700	1700	1700	1700	10
346	20241024	134700	136461721	1700	1700	1700	1700	40
347	20241024	134600	136393721	1700	1701	1701	1700	1160
348	20241024	134500	134421695	1701	1702	1702	1701	1250
349	20241024	134400	132295436	1702	1702	1702	1702	0
350	20241024	134300	132295436	1702	1702	1702	1702	0
351	20241024	134200	132295436	1702	1702	1702	1702	0
352	20241024	134100	132295436	1702	1702	1702	1702	13
353	20241024	134000	132273310	1702	1702	1702	1702	3
354	20241024	133900	132268204	1702	1702	1702	1702	0
355	20241024	133800	132268204	1702	1702	1702	1702	0
356	20241024	133700	132268204	1702	1702	1702	1702	599
357	20241024	133600	131248706	1702	1702	1702	1702	0
358	20241024	133500	131248706	1702	1702	1702	1702	386
359	20241024	133400	130591734	1702	1703	1703	1702	1000
360	20241024	133300	128889644	1703	1703	1703	1703	0
361	20241024	133200	128889644	1703	1703	1703	1703	0
362	20241024	133100	128889644	1703	1703	1703	1703	0
363	20241024	133000	128889644	1703	1703	1703	1703	0
364	20241024	132900	128889644	1703	1703	1703	1703	0
365	20241024	132800	128889644	1703	1703	1703	1703	0
366	20241024	132700	128889644	1703	1703	1703	1703	0
367	20241024	132600	128889644	1703	1703	1703	1703	0
368	20241024	132500	128889644	1703	1703	1703	1703	0
369	20241024	132400	128889644	1703	1703	1703	1703	0
370	20241024	132300	128889644	1703	1703	1703	1703	0
371	20241024	132200	128889644	1703	1703	1703	1703	200
372	20241024	132100	128549044	1703	1703	1703	1703	0
373	20241024	132000	128549044	1703	1703	1703	1703	200
374	20241024	131900	128208444	1703	1703	1703	1703	0
375	20241024	131800	128208444	1703	1703	1703	1703	0
376	20241024	131700	128208444	1703	1703	1703	1703	0
377	20241024	131600	128208444	1703	1703	1703	1703	38
378	20241024	131500	128143730	1703	1703	1703	1703	49
379	20241024	131400	128060283	1703	1703	1703	1703	100
380	20241024	131300	127889983	1703	1703	1703	1703	37
381	20241024	131200	127826972	1703	1703	1703	1703	58
382	20241024	131100	127728198	1703	1703	1703	1703	0
383	20241024	131000	127728198	1703	1703	1703	1703	0
384	20241024	130900	127728198	1703	1703	1703	1703	16
385	20241024	130800	127700950	1703	1703	1703	1703	0
386	20241024	130700	127700950	1703	1703	1703	1703	0
387	20241024	130600	127700950	1703	1703	1703	1703	0
388	20241024	130500	127700950	1703	1703	1703	1703	0
389	20241024	130400	127700950	1703	1703	1703	1703	0
390	20241024	130300	127700950	1703	1703	1703	1703	0
391	20241024	130200	127700950	1703	1703	1703	1703	0
392	20241024	130100	127700950	1703	1703	1703	1703	0
393	20241024	130000	127700950	1703	1703	1703	1703	396
394	20241024	125900	127026562	1703	1703	1703	1703	1
395	20241024	125800	127024859	1703	1703	1703	1703	200
396	20241024	125700	126684259	1702	1702	1702	1702	0
397	20241024	125600	126684259	1702	1702	1702	1702	0
398	20241024	125500	126684259	1702	1702	1702	1702	5
399	20241024	125400	126675749	1704	1704	1704	1704	0
400	20241024	125300	126675749	1704	1704	1704	1704	0
401	20241024	125200	126675749	1704	1704	1704	1704	0
402	20241024	125100	126675749	1704	1704	1704	1704	0
403	20241024	125000	126675749	1704	1704	1704	1704	0
404	20241024	124900	126675749	1704	1704	1704	1704	0
405	20241024	124800	126675749	1704	1704	1704	1704	480
406	20241024	124700	125857829	1704	1704	1704	1704	0
407	20241024	124600	125857829	1704	1704	1704	1704	0
408	20241024	124500	125857829	1704	1704	1704	1702	1966
409	20241024	124400	122510584	1705	1705	1705	1705	20
410	20241024	124300	122476484	1704	1704	1704	1704	0
411	20241024	124200	122476484	1704	1704	1704	1704	0
412	20241024	124100	122476484	1704	1704	1704	1704	0
413	20241024	124000	122476484	1704	1704	1704	1704	0
414	20241024	123900	122476484	1704	1704	1704	1704	0
415	20241024	123800	122476484	1704	1704	1704	1704	16
416	20241024	123700	122449220	1705	1705	1705	1705	925
417	20241024	123600	120872095	1706	1706	1706	1706	0
418	20241024	123500	120872095	1706	1706	1706	1706	0
419	20241024	123400	120872095	1706	1706	1706	1706	0
420	20241024	123300	120872095	1706	1706	1706	1706	4
421	20241024	123200	120865271	1706	1706	1706	1706	0
422	20241024	123100	120865271	1706	1706	1706	1706	104
423	20241024	123000	120687847	1706	1707	1707	1706	500
424	20241024	122900	119834842	1706	1706	1706	1706	0
425	20241024	122800	119834842	1706	1706	1706	1706	0
426	20241024	122700	119834842	1706	1706	1706	1706	0
427	20241024	122600	119834842	1706	1706	1706	1706	0
428	20241024	122500	119834842	1706	1706	1706	1706	0
429	20241024	122400	119834842	1706	1706	1706	1706	0
430	20241024	122300	119834842	1706	1706	1706	1706	331
431	20241024	122200	119270156	1712	1712	1712	1712	0
432	20241024	122100	119270156	1712	1712	1712	1712	0
433	20241024	122000	119270156	1712	1712	1712	1712	0
434	20241024	121900	119270156	1712	1712	1712	1712	0
435	20241024	121800	119270156	1712	1712	1712	1712	0
436	20241024	121700	119270156	1712	1712	1712	1712	8
437	20241024	121600	119256460	1705	1705	1705	1705	0
438	20241024	121500	119256460	1705	1705	1705	1705	0
439	20241024	121400	119256460	1705	1705	1705	1705	0
440	20241024	121300	119256460	1705	1705	1705	1705	0
441	20241024	121200	119256460	1705	1705	1705	1705	0
442	20241024	121100	119256460	1705	1705	1705	1705	50
443	20241024	121000	119171210	1709	1709	1709	1709	0
444	20241024	120900	119171210	1709	1709	1709	1709	30
445	20241024	120800	119119940	1710	1709	1710	1709	147
446	20241024	120700	118868659	1709	1709	1709	1709	0
447	20241024	120600	118868659	1709	1709	1709	1709	0
448	20241024	120500	118868659	1709	1709	1709	1709	7
449	20241024	120400	118856696	1709	1709	1709	1709	0
450	20241024	120300	118856696	1709	1709	1709	1709	0
451	20241024	120200	118856696	1709	1709	1709	1709	0
452	20241024	120100	118856696	1709	1709	1709	1709	50
453	20241024	120000	118771246	1707	1707	1707	1707	0
454	20241024	115900	118771246	1707	1706	1707	1705	1012
455	20241024	115800	117043775	1705	1705	1705	1705	0
456	20241024	115700	117043775	1705	1705	1705	1705	0
457	20241024	115600	117043775	1705	1705	1705	1705	3
458	20241024	115500	117038660	1705	1705	1705	1705	1
459	20241024	115400	117036955	1705	1705	1705	1705	19
460	20241024	115300	117004560	1705	1705	1705	1705	0
461	20241024	115200	117004560	1705	1705	1705	1705	0
462	20241024	115100	117004560	1705	1705	1705	1705	0
463	20241024	115000	117004560	1705	1705	1705	1705	0
464	20241024	114900	117004560	1705	1705	1705	1705	0
465	20241024	114800	117004560	1705	1705	1705	1705	0
466	20241024	114700	117004560	1705	1705	1705	1705	116
467	20241024	114600	116806780	1704	1704	1704	1704	0
468	20241024	114500	116806780	1704	1704	1704	1704	0
469	20241024	114400	116806780	1704	1704	1704	1704	1
470	20241024	114300	116805076	1704	1704	1704	1704	1
471	20241024	114200	116803372	1704	1704	1704	1704	15
472	20241024	114100	116777812	1704	1704	1704	1704	0
473	20241024	114000	116777812	1704	1704	1704	1704	0
474	20241024	113900	116777812	1704	1704	1704	1704	0
475	20241024	113800	116777812	1704	1704	1704	1704	7
476	20241024	113700	116765884	1702	1703	1703	1702	78
477	20241024	113600	116633120	1703	1703	1703	1703	2
478	20241024	113500	116629714	1703	1703	1703	1703	0
479	20241024	113400	116629714	1703	1703	1703	1703	0
480	20241024	113300	116629714	1703	1703	1703	1703	0
481	20241024	113200	116629714	1703	1703	1703	1703	0
482	20241024	113100	116629714	1703	1703	1703	1703	0
483	20241024	113000	116629714	1703	1703	1703	1703	0
484	20241024	112900	116629714	1703	1703	1703	1703	0
485	20241024	112800	116629714	1703	1703	1703	1703	0
486	20241024	112700	116629714	1703	1703	1703	1703	0
487	20241024	112600	116629714	1703	1703	1703	1703	0
488	20241024	112500	116629714	1703	1703	1703	1703	0
489	20241024	112400	116629714	1703	1703	1703	1703	200
490	20241024	112300	116289114	1702	1703	1703	1702	630
491	20241024	112200	115216743	1704	1704	1704	1704	0
492	20241024	112100	115216743	1704	1704	1704	1704	100
493	20241024	112000	115046343	1705	1706	1706	1705	44
494	20241024	111900	114971322	1705	1705	1705	1705	0
495	20241024	111800	114971322	1705	1705	1705	1705	0
496	20241024	111700	114971322	1705	1705	1705	1705	0
497	20241024	111600	114971322	1705	1705	1705	1705	667
498	20241024	111500	113834087	1705	1705	1705	1705	334
499	20241024	111400	113264617	1708	1708	1708	1708	50
500	20241024	111300	113179217	1708	1708	1708	1708	0
501	20241024	111200	113179217	1708	1708	1708	1708	0
502	20241024	111100	113179217	1708	1708	1708	1708	90
503	20241024	111000	113025497	1708	1708	1708	1708	50
504	20241024	110900	112940097	1709	1709	1709	1709	0
505	20241024	110800	112940097	1709	1709	1709	1709	0
506	20241024	110700	112940097	1709	1709	1709	1709	0
507	20241024	110600	112940097	1709	1709	1709	1709	500
508	20241024	110500	112085597	1709	1709	1709	1709	0
509	20241024	110400	112085597	1709	1709	1709	1709	0
510	20241024	110300	112085597	1709	1709	1709	1709	25
511	20241024	110200	112042872	1709	1709	1709	1709	0
512	20241024	110100	112042872	1709	1709	1709	1709	1
513	20241024	110000	112041163	1705	1705	1705	1705	404
514	20241024	105900	111352343	1704	1704	1704	1704	0
515	20241024	105800	111352343	1704	1704	1704	1704	0
516	20241024	105700	111352343	1704	1704	1704	1704	0
517	20241024	105600	111352343	1704	1704	1704	1704	0
518	20241024	105500	111352343	1704	1704	1704	1704	0
519	20241024	105400	111352343	1704	1704	1704	1704	1
520	20241024	105300	111350639	1705	1705	1705	1705	0
521	20241024	105200	111350639	1705	1704	1705	1704	1630
522	20241024	105100	108571919	1704	1704	1704	1704	0
523	20241024	105000	108571919	1704	1704	1704	1704	0
524	20241024	104900	108571919	1704	1704	1704	1704	0
525	20241024	104800	108571919	1704	1704	1704	1704	100
526	20241024	104700	108401519	1704	1704	1704	1704	0
527	20241024	104600	108401519	1704	1704	1704	1704	0
528	20241024	104500	108401519	1704	1704	1704	1704	0
529	20241024	104400	108401519	1704	1704	1704	1704	0
530	20241024	104300	108401519	1704	1704	1704	1704	1
531	20241024	104200	108399815	1699	1699	1699	1699	0
532	20241024	104100	108399815	1699	1699	1699	1699	0
533	20241024	104000	108399815	1699	1699	1699	1699	0
534	20241024	103900	108399815	1699	1699	1699	1699	0
535	20241024	103800	108399815	1699	1699	1699	1699	0
536	20241024	103700	108399815	1699	1699	1699	1699	0
537	20241024	103600	108399815	1699	1699	1699	1699	159
538	20241024	103500	108129674	1699	1699	1699	1699	0
539	20241024	103400	108129674	1699	1703	1703	1699	2697
540	20241024	103300	103545719	1703	1703	1703	1703	0
541	20241024	103200	103545719	1703	1703	1703	1703	0
542	20241024	103100	103545719	1703	1703	1703	1703	1392
543	20241024	103000	101175143	1704	1704	1704	1704	70
544	20241024	102900	101055863	1704	1704	1704	1704	1
545	20241024	102800	101054159	1704	1704	1704	1704	4
546	20241024	102700	101047343	1705	1705	1705	1705	8
547	20241024	102600	101033703	1707	1707	1707	1707	0
548	20241024	102500	101033703	1707	1707	1707	1707	600
549	20241024	102400	100009503	1706	1706	1706	1706	2
550	20241024	102300	100006091	1706	1706	1706	1706	5
551	20241024	102200	99997561	1705	1706	1706	1705	807
552	20241024	102100	98621033	1706	1706	1706	1706	646
553	20241024	102000	97518957	1705	1705	1705	1705	0
554	20241024	101900	97518957	1705	1705	1705	1705	0
555	20241024	101800	97518957	1705	1705	1705	1705	88
556	20241024	101700	97368917	1705	1705	1705	1705	0
557	20241024	101600	97368917	1705	1705	1705	1705	0
558	20241024	101500	97368917	1705	1705	1705	1705	0
559	20241024	101400	97368917	1705	1705	1705	1705	0
560	20241024	101300	97368917	1705	1705	1705	1705	10
561	20241024	101200	97351867	1705	1705	1705	1705	0
562	20241024	101100	97351867	1705	1705	1705	1705	0
563	20241024	101000	97351867	1705	1705	1705	1705	0
564	20241024	100900	97351867	1705	1705	1705	1705	0
565	20241024	100800	97351867	1705	1705	1705	1705	5
566	20241024	100700	97343342	1706	1707	1707	1706	11
567	20241024	100600	97324570	1707	1707	1707	1707	5
568	20241024	100500	97316035	1707	1707	1707	1707	1
569	20241024	100400	97314328	1707	1707	1707	1707	5
570	20241024	100300	97305793	1709	1709	1709	1709	10
571	20241024	100200	97288703	1709	1709	1709	1702	92
572	20241024	100100	97131825	1701	1701	1701	1701	0
573	20241024	100000	97131825	1701	1701	1701	1701	1000
574	20241024	095900	95430825	1701	1701	1701	1701	0
575	20241024	095800	95430825	1701	1701	1701	1701	0
576	20241024	095700	95430825	1701	1701	1701	1701	0
577	20241024	095600	95430825	1701	1701	1701	1701	0
578	20241024	095500	95430825	1701	1701	1701	1701	15
579	20241024	095400	95405310	1701	1701	1701	1701	1000
580	20241024	095300	93704310	1701	1701	1701	1701	0
581	20241024	095200	93704310	1701	1701	1701	1701	1
582	20241024	095100	93702609	1701	1701	1701	1701	0
583	20241024	095000	93702609	1701	1701	1701	1701	0
584	20241024	094900	93702609	1701	1704	1704	1701	1000
585	20241024	094800	92000672	1703	1703	1703	1703	0
586	20241024	094700	92000672	1703	1703	1703	1703	10
587	20241024	094600	91983642	1711	1711	1711	1711	1
588	20241024	094500	91981931	1710	1713	1713	1710	5129
589	20241024	094400	83200512	1722	1710	1722	1710	505
590	20241024	094300	82336950	1709	1703	1709	1703	1482
591	20241024	094200	79809010	1703	1703	1703	1703	166
592	20241024	094100	79526312	1703	1703	1703	1703	18
593	20241024	094000	79495658	1703	1700	1703	1700	217
594	20241024	093900	79126752	1700	1700	1700	1700	341
595	20241024	093800	78547052	1700	1700	1700	1700	80
596	20241024	093700	78411052	1701	1701	1701	1701	1003
597	20241024	093600	76704949	1703	1703	1703	1703	0
598	20241024	093500	76704949	1703	1703	1703	1703	99
599	20241024	093400	76536352	1703	1703	1703	1703	524
600	20241024	093300	75643980	1695	1695	1695	1695	0
601	20241024	093200	75643980	1695	1695	1695	1695	0
602	20241024	093100	75643980	1695	1695	1695	1695	0
603	20241024	093000	75643980	1695	1695	1695	1695	0
604	20241024	092900	75643980	1695	1697	1697	1695	2225
605	20241024	092800	71868918	1697	1697	1697	1697	0
606	20241024	092700	71868918	1697	1699	1699	1697	6885
607	20241024	092600	60178476	1699	1699	1699	1699	0
608	20241024	092500	60178476	1699	1699	1699	1699	0
609	20241024	092400	60178476	1699	1703	1704	1699	1078
610	20241024	092300	58346772	1699	1699	1699	1699	1582
611	20241024	092200	55658954	1699	1699	1699	1699	55
612	20241024	092100	55565509	1698	1698	1698	1698	1
613	20241024	092000	55563811	1696	1696	1696	1696	0
614	20241024	091900	55563811	1696	1696	1696	1696	0
615	20241024	091800	55563811	1696	1699	1699	1696	2169
616	20241024	091700	51881648	1699	1699	1699	1699	31
617	20241024	091600	51828979	1696	1696	1696	1696	344
618	20241024	091500	51245555	1704	1704	1704	1704	50
619	20241024	091400	51160355	1704	1704	1704	1704	2
620	20241024	091300	51156947	1704	1704	1704	1704	1
621	20241024	091200	51155243	1695	1696	1696	1695	2187
622	20241024	091100	47448276	1705	1700	1705	1700	1070
623	20241024	091000	45624426	1696	1696	1696	1696	5000
624	20241024	090900	37144426	1700	1698	1700	1698	5128
625	20241024	090800	28437080	1700	1700	1700	1700	105
626	20241024	090700	28258580	1700	1700	1700	1700	5130
627	20241024	090600	19537580	1700	1700	1700	1700	491
628	20241024	090500	18702880	1705	1705	1705	1705	6
629	20241024	090400	18692650	1705	1705	1708	1705	1993
630	20241024	090300	15294564	1700	1700	1700	1700	3895
631	20241024	090200	8673064	1702	1703	1703	1702	13
632	20241024	090100	8650933	1704	1694	1705	1693	1803
633	20241024	090000	5597136	1692	1692	1692	1692	3308