KissMeData/191410/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	203500	33935401	1683	1683	1683	1683	191
3	20241024	203400	33935401	1683	1683	1683	1683	0
4	20241024	203300	33935401	1683	1683	1683	1683	0
5	20241024	203200	33935401	1683	1683	1683	1683	0
6	20241024	203100	33935401	1683	1683	1683	1683	0
7	20241024	203000	33935401	1683	1683	1683	1683	0
8	20241024	202900	33935401	1683	1683	1683	1683	0
9	20241024	202800	33935401	1683	1683	1683	1683	0
10	20241024	202700	33935401	1683	1683	1683	1683	0
11	20241024	202600	33935401	1683	1683	1683	1683	0
12	20241024	202500	33935401	1683	1683	1683	1683	0
13	20241024	202400	33935401	1683	1683	1683	1683	0
14	20241024	202300	33935401	1683	1683	1683	1683	0
15	20241024	202200	33935401	1683	1683	1683	1683	0
16	20241024	202100	33935401	1683	1683	1683	1683	0
17	20241024	202000	33935401	1683	1683	1683	1683	0
18	20241024	201900	33935401	1683	1683	1683	1683	0
19	20241024	201800	33935401	1683	1683	1683	1683	0
20	20241024	201700	33935401	1683	1683	1683	1683	0
21	20241024	201600	33935401	1683	1683	1683	1683	0
22	20241024	201500	33935401	1683	1683	1683	1683	0
23	20241024	201400	33935401	1683	1683	1683	1683	0
24	20241024	201300	33935401	1683	1683	1683	1683	0
25	20241024	201200	33935401	1683	1683	1683	1683	0
26	20241024	201100	33935401	1683	1683	1683	1683	0
27	20241024	201000	33935401	1683	1683	1683	1683	0
28	20241024	200900	33935401	1683	1683	1683	1683	0
29	20241024	200800	33935401	1683	1683	1683	1683	0
30	20241024	200700	33935401	1683	1683	1683	1683	0
31	20241024	200600	33935401	1683	1683	1683	1683	0
32	20241024	200500	33935401	1683	1683	1683	1683	191
33	20241024	200400	33935401	1683	1683	1683	1683	0
34	20241024	200300	33935401	1683	1683	1683	1683	0
35	20241024	200200	33935401	1683	1683	1683	1683	0
36	20241024	200100	33935401	1683	1683	1683	1683	0
37	20241024	200000	33935401	1683	1683	1683	1683	0
38	20241024	195900	33935401	1683	1683	1683	1683	0
39	20241024	195800	33935401	1683	1683	1683	1683	0
40	20241024	195700	33935401	1683	1683	1683	1683	0
41	20241024	195600	33935401	1683	1683	1683	1683	0
42	20241024	195500	33935401	1683	1683	1683	1683	0
43	20241024	195400	33935401	1683	1683	1683	1683	0
44	20241024	195300	33935401	1683	1683	1683	1683	0
45	20241024	195200	33935401	1683	1683	1683	1683	0
46	20241024	195100	33935401	1683	1683	1683	1683	0
47	20241024	195000	33935401	1683	1683	1683	1683	0
48	20241024	194900	33935401	1683	1683	1683	1683	0
49	20241024	194800	33935401	1683	1683	1683	1683	0
50	20241024	194700	33935401	1683	1683	1683	1683	0
51	20241024	194600	33935401	1683	1683	1683	1683	0
52	20241024	194500	33935401	1683	1683	1683	1683	0
53	20241024	194400	33935401	1683	1683	1683	1683	0
54	20241024	194300	33935401	1683	1683	1683	1683	0
55	20241024	194200	33935401	1683	1683	1683	1683	0
56	20241024	194100	33935401	1683	1683	1683	1683	0
57	20241024	194000	33935401	1683	1683	1683	1683	0
58	20241024	193900	33935401	1683	1683	1683	1683	0
59	20241024	193800	33935401	1683	1683	1683	1683	0
60	20241024	193700	33935401	1683	1683	1683	1683	0
61	20241024	193600	33935401	1683	1683	1683	1683	0
62	20241024	193500	33935401	1683	1683	1683	1683	191
63	20241024	193400	33935401	1683	1683	1683	1683	0
64	20241024	193300	33935401	1683	1683	1683	1683	0
65	20241024	193200	33935401	1683	1683	1683	1683	0
66	20241024	193100	33935401	1683	1683	1683	1683	0
67	20241024	193000	33935401	1683	1683	1683	1683	0
68	20241024	192900	33935401	1683	1683	1683	1683	0
69	20241024	192800	33935401	1683	1683	1683	1683	0
70	20241024	192700	33935401	1683	1683	1683	1683	0
71	20241024	192600	33935401	1683	1683	1683	1683	0
72	20241024	192500	33935401	1683	1683	1683	1683	0
73	20241024	192400	33935401	1683	1683	1683	1683	0
74	20241024	192300	33935401	1683	1683	1683	1683	0
75	20241024	192200	33935401	1683	1683	1683	1683	0
76	20241024	192100	33935401	1683	1683	1683	1683	0
77	20241024	192000	33935401	1683	1683	1683	1683	0
78	20241024	191900	33935401	1683	1683	1683	1683	0
79	20241024	191800	33935401	1683	1683	1683	1683	0
80	20241024	191700	33935401	1683	1683	1683	1683	0
81	20241024	191600	33935401	1683	1683	1683	1683	0
82	20241024	191500	33935401	1683	1683	1683	1683	0
83	20241024	191400	33935401	1683	1683	1683	1683	0
84	20241024	191300	33935401	1683	1683	1683	1683	0
85	20241024	191200	33935401	1683	1683	1683	1683	0
86	20241024	191100	33935401	1683	1683	1683	1683	0
87	20241024	191000	33935401	1683	1683	1683	1683	0
88	20241024	190900	33935401	1683	1683	1683	1683	0
89	20241024	190800	33935401	1683	1683	1683	1683	0
90	20241024	190700	33935401	1683	1683	1683	1683	0
91	20241024	190600	33935401	1683	1683	1683	1683	0
92	20241024	190500	33935401	1683	1683	1683	1683	191
93	20241024	190400	33935401	1683	1683	1683	1683	0
94	20241024	190300	33935401	1683	1683	1683	1683	0
95	20241024	190200	33935401	1683	1683	1683	1683	0
96	20241024	190100	33935401	1683	1683	1683	1683	0
97	20241024	190000	33935401	1683	1683	1683	1683	0
98	20241024	185900	33935401	1683	1683	1683	1683	0
99	20241024	185800	33935401	1683	1683	1683	1683	0
100	20241024	185700	33935401	1683	1683	1683	1683	0
101	20241024	185600	33935401	1683	1683	1683	1683	0
102	20241024	185500	33935401	1683	1683	1683	1683	0
103	20241024	185400	33935401	1683	1683	1683	1683	0
104	20241024	185300	33935401	1683	1683	1683	1683	0
105	20241024	185200	33935401	1683	1683	1683	1683	0
106	20241024	185100	33935401	1683	1683	1683	1683	0
107	20241024	185000	33935401	1683	1683	1683	1683	0
108	20241024	184900	33935401	1683	1683	1683	1683	0
109	20241024	184800	33935401	1683	1683	1683	1683	0
110	20241024	184700	33935401	1683	1683	1683	1683	0
111	20241024	184600	33935401	1683	1683	1683	1683	0
112	20241024	184500	33935401	1683	1683	1683	1683	0
113	20241024	184400	33935401	1683	1683	1683	1683	0
114	20241024	184300	33935401	1683	1683	1683	1683	0
115	20241024	184200	33935401	1683	1683	1683	1683	0
116	20241024	184100	33935401	1683	1683	1683	1683	0
117	20241024	184000	33935401	1683	1683	1683	1683	0
118	20241024	183900	33935401	1683	1683	1683	1683	0
119	20241024	183800	33935401	1683	1683	1683	1683	0
120	20241024	183700	33935401	1683	1683	1683	1683	0
121	20241024	183600	33935401	1683	1683	1683	1683	0
122	20241024	183500	33935401	1683	1683	1683	1683	191
123	20241024	183400	33935401	1683	1683	1683	1683	0
124	20241024	183300	33935401	1683	1683	1683	1683	0
125	20241024	183200	33935401	1683	1683	1683	1683	0
126	20241024	183100	33935401	1683	1683	1683	1683	0
127	20241024	183000	33935401	1683	1683	1683	1683	0
128	20241024	182900	33935401	1683	1683	1683	1683	0
129	20241024	182800	33935401	1683	1683	1683	1683	0
130	20241024	182700	33935401	1683	1683	1683	1683	0
131	20241024	182600	33935401	1683	1683	1683	1683	0
132	20241024	182500	33935401	1683	1683	1683	1683	0
133	20241024	182400	33935401	1683	1683	1683	1683	0
134	20241024	182300	33935401	1683	1683	1683	1683	0
135	20241024	182200	33935401	1683	1683	1683	1683	0
136	20241024	182100	33935401	1683	1683	1683	1683	0
137	20241024	182000	33935401	1683	1683	1683	1683	0
138	20241024	181900	33935401	1683	1683	1683	1683	0
139	20241024	181800	33935401	1683	1683	1683	1683	0
140	20241024	181700	33935401	1683	1683	1683	1683	0
141	20241024	181600	33935401	1683	1683	1683	1683	0
142	20241024	181500	33935401	1683	1683	1683	1683	0
143	20241024	181400	33935401	1683	1683	1683	1683	0
144	20241024	181300	33935401	1683	1683	1683	1683	0
145	20241024	181200	33935401	1683	1683	1683	1683	0
146	20241024	181100	33935401	1683	1683	1683	1683	0
147	20241024	181000	33935401	1683	1683	1683	1683	0
148	20241024	180900	33935401	1683	1683	1683	1683	0
149	20241024	180800	33935401	1683	1683	1683	1683	0
150	20241024	180700	33935401	1683	1683	1683	1683	0
151	20241024	180600	33935401	1683	1683	1683	1683	0
152	20241024	180500	33935401	1683	1683	1683	1683	191
153	20241024	180400	33935401	1683	1683	1683	1683	0
154	20241024	180300	33935401	1683	1683	1683	1683	0
155	20241024	180200	33935401	1683	1683	1683	1683	0
156	20241024	180100	33935401	1683	1683	1683	1683	0
157	20241024	180000	33935401	1683	1683	1683	1683	0
158	20241024	175900	33935401	1683	1683	1683	1683	0
159	20241024	175800	33935401	1683	1683	1683	1683	0
160	20241024	175700	33935401	1683	1683	1683	1683	0
161	20241024	175600	33935401	1683	1683	1683	1683	0
162	20241024	175500	33935401	1683	1683	1683	1683	0
163	20241024	175400	33935401	1683	1683	1683	1683	0
164	20241024	175300	33935401	1683	1683	1683	1683	0
165	20241024	175200	33935401	1683	1683	1683	1683	0
166	20241024	175100	33935401	1683	1683	1683	1683	0
167	20241024	175000	33935401	1683	1683	1683	1683	0
168	20241024	174900	33935401	1683	1683	1683	1683	0
169	20241024	174800	33935401	1683	1683	1683	1683	0
170	20241024	174700	33935401	1683	1683	1683	1683	0
171	20241024	174600	33935401	1683	1683	1683	1683	0
172	20241024	174500	33935401	1683	1683	1683	1683	0
173	20241024	174400	33935401	1683	1683	1683	1683	0
174	20241024	174300	33935401	1683	1683	1683	1683	0
175	20241024	174200	33935401	1683	1683	1683	1683	0
176	20241024	174100	33935401	1683	1683	1683	1683	0
177	20241024	174000	33935401	1683	1683	1683	1683	0
178	20241024	173900	33935401	1683	1683	1683	1683	0
179	20241024	173800	33935401	1683	1683	1683	1683	0
180	20241024	173700	33935401	1683	1683	1683	1683	0
181	20241024	173600	33935401	1683	1683	1683	1683	0
182	20241024	173500	33935401	1683	1683	1683	1683	191
183	20241024	173400	33935401	1683	1683	1683	1683	0
184	20241024	173300	33935401	1683	1683	1683	1683	0
185	20241024	173200	33935401	1683	1683	1683	1683	0
186	20241024	173100	33935401	1683	1683	1683	1683	0
187	20241024	173000	33935401	1683	1683	1683	1683	0
188	20241024	172900	33935401	1683	1683	1683	1683	0
189	20241024	172800	33935401	1683	1683	1683	1683	0
190	20241024	172700	33935401	1683	1683	1683	1683	0
191	20241024	172600	33935401	1683	1683	1683	1683	0
192	20241024	172500	33935401	1683	1683	1683	1683	0
193	20241024	172400	33935401	1683	1683	1683	1683	0
194	20241024	172300	33935401	1683	1683	1683	1683	0
195	20241024	172200	33935401	1683	1683	1683	1683	0
196	20241024	172100	33935401	1683	1683	1683	1683	0
197	20241024	172000	33935401	1683	1683	1683	1683	0
198	20241024	171900	33935401	1683	1683	1683	1683	0
199	20241024	171800	33935401	1683	1683	1683	1683	0
200	20241024	171700	33935401	1683	1683	1683	1683	0
201	20241024	171600	33935401	1683	1683	1683	1683	0
202	20241024	171500	33935401	1683	1683	1683	1683	0
203	20241024	171400	33935401	1683	1683	1683	1683	0
204	20241024	171300	33935401	1683	1683	1683	1683	0
205	20241024	171200	33935401	1683	1683	1683	1683	0
206	20241024	171100	33935401	1683	1683	1683	1683	0
207	20241024	171000	33935401	1683	1683	1683	1683	0
208	20241024	170900	33935401	1683	1683	1683	1683	0
209	20241024	170800	33935401	1683	1683	1683	1683	0
210	20241024	170700	33935401	1683	1683	1683	1683	0
211	20241024	170600	33935401	1683	1683	1683	1683	0
212	20241024	170500	33935401	1683	1683	1683	1683	191
213	20241024	170400	33935401	1683	1683	1683	1683	0
214	20241024	170300	33935401	1683	1683	1683	1683	0
215	20241024	170200	33935401	1683	1683	1683	1683	0
216	20241024	170100	33935401	1683	1683	1683	1683	0
217	20241024	170000	33935401	1683	1683	1683	1683	0
218	20241024	165900	33935401	1683	1683	1683	1683	0
219	20241024	165800	33935401	1683	1683	1683	1683	0
220	20241024	165700	33935401	1683	1683	1683	1683	0
221	20241024	165600	33935401	1683	1683	1683	1683	0
222	20241024	165500	33935401	1683	1683	1683	1683	0
223	20241024	165400	33935401	1683	1683	1683	1683	0
224	20241024	165300	33935401	1683	1683	1683	1683	0
225	20241024	165200	33935401	1683	1683	1683	1683	0
226	20241024	165100	33935401	1683	1683	1683	1683	0
227	20241024	165000	33935401	1683	1683	1683	1683	0
228	20241024	164900	33935401	1683	1683	1683	1683	0
229	20241024	164800	33935401	1683	1683	1683	1683	0
230	20241024	164700	33935401	1683	1683	1683	1683	0
231	20241024	164600	33935401	1683	1683	1683	1683	0
232	20241024	164500	33935401	1683	1683	1683	1683	0
233	20241024	164400	33935401	1683	1683	1683	1683	0
234	20241024	164300	33935401	1683	1683	1683	1683	0
235	20241024	164200	33935401	1683	1683	1683	1683	0
236	20241024	164100	33935401	1683	1683	1683	1683	0
237	20241024	164000	33935401	1683	1683	1683	1683	0
238	20241024	163900	33935401	1683	1683	1683	1683	0
239	20241024	163800	33935401	1683	1683	1683	1683	0
240	20241024	163700	33935401	1683	1683	1683	1683	0
241	20241024	163600	33935401	1683	1683	1683	1683	0
242	20241024	163500	33935401	1683	1683	1683	1683	191
243	20241024	163400	33935401	1683	1683	1683	1683	0
244	20241024	163300	33935401	1683	1683	1683	1683	0
245	20241024	163200	33935401	1683	1683	1683	1683	0
246	20241024	163100	33935401	1683	1683	1683	1683	0
247	20241024	163000	33935401	1683	1683	1683	1683	0
248	20241024	162900	33935401	1683	1683	1683	1683	0
249	20241024	162800	33935401	1683	1683	1683	1683	0
250	20241024	162700	33935401	1683	1683	1683	1683	0
251	20241024	162600	33935401	1683	1683	1683	1683	0
252	20241024	162500	33935401	1683	1683	1683	1683	0
253	20241024	162400	33935401	1683	1683	1683	1683	0
254	20241024	162300	33935401	1683	1683	1683	1683	0
255	20241024	162200	33935401	1683	1683	1683	1683	0
256	20241024	162100	33935401	1683	1683	1683	1683	0
257	20241024	162000	33935401	1683	1683	1683	1683	0
258	20241024	161900	33935401	1683	1683	1683	1683	0
259	20241024	161800	33935401	1683	1683	1683	1683	0
260	20241024	161700	33935401	1683	1683	1683	1683	0
261	20241024	161600	33935401	1683	1683	1683	1683	0
262	20241024	161500	33935401	1683	1683	1683	1683	0
263	20241024	161400	33935401	1683	1683	1683	1683	0
264	20241024	161300	33935401	1683	1683	1683	1683	0
265	20241024	161200	33935401	1683	1683	1683	1683	0
266	20241024	161100	33935401	1683	1683	1683	1683	0
267	20241024	161000	33935401	1683	1683	1683	1683	0
268	20241024	160900	33935401	1683	1683	1683	1683	0
269	20241024	160800	33935401	1683	1683	1683	1683	0
270	20241024	160700	33935401	1683	1683	1683	1683	0
271	20241024	160600	33935401	1683	1683	1683	1683	0
272	20241024	160500	33935401	1683	1683	1683	1683	191
273	20241024	160400	33935401	1683	1683	1683	1683	0
274	20241024	160300	33935401	1683	1683	1683	1683	0
275	20241024	160200	33935401	1683	1683	1683	1683	0
276	20241024	160100	33935401	1683	1683	1683	1683	0
277	20241024	160000	33935401	1683	1683	1683	1683	0
278	20241024	155900	33935401	1683	1683	1683	1683	0
279	20241024	155800	33935401	1683	1683	1683	1683	0
280	20241024	155700	33935401	1683	1683	1683	1683	0
281	20241024	155600	33935401	1683	1683	1683	1683	0
282	20241024	155500	33935401	1683	1683	1683	1683	0
283	20241024	155400	33935401	1683	1683	1683	1683	0
284	20241024	155300	33935401	1683	1683	1683	1683	0
285	20241024	155200	33935401	1683	1683	1683	1683	0
286	20241024	155100	33935401	1683	1683	1683	1683	0
287	20241024	155000	33935401	1683	1683	1683	1683	0
288	20241024	154900	33935401	1683	1683	1683	1683	0
289	20241024	154800	33935401	1683	1683	1683	1683	0
290	20241024	154700	33935401	1683	1683	1683	1683	0
291	20241024	154600	33935401	1683	1683	1683	1683	0
292	20241024	154500	33935401	1683	1683	1683	1683	0
293	20241024	154400	33935401	1683	1683	1683	1683	0
294	20241024	154300	33935401	1683	1683	1683	1683	0
295	20241024	154200	33935401	1683	1683	1683	1683	0
296	20241024	154100	33935401	1683	1683	1683	1683	0
297	20241024	154000	33935401	1683	1683	1683	1683	0
298	20241024	153900	33935401	1683	1683	1683	1683	0
299	20241024	153800	33935401	1683	1683	1683	1683	0
300	20241024	153700	33935401	1683	1683	1683	1683	0
301	20241024	153600	33935401	1683	1683	1683	1683	0
302	20241024	153500	33935401	1683	1683	1683	1683	191
303	20241024	153400	33935401	1683	1683	1683	1683	0
304	20241024	153300	33935401	1683	1683	1683	1683	0
305	20241024	153200	33935401	1683	1683	1683	1683	0
306	20241024	153100	33935401	1683	1683	1683	1683	0
307	20241024	153000	33935401	1683	1683	1683	1683	191
308	20241024	152900	33613948	1693	1693	1693	1693	0
309	20241024	152800	33613948	1693	1693	1693	1693	0
310	20241024	152700	33613948	1693	1693	1693	1693	0
311	20241024	152600	33613948	1693	1693	1693	1693	0
312	20241024	152500	33613948	1693	1693	1693	1693	0
313	20241024	152400	33613948	1693	1693	1693	1693	0
314	20241024	152300	33613948	1693	1693	1693	1693	0
315	20241024	152200	33613948	1693	1693	1693	1693	0
316	20241024	152100	33613948	1693	1693	1693	1693	0
317	20241024	152000	33613948	1693	1693	1693	1693	0
318	20241024	151900	33613948	1693	1693	1693	1693	11
319	20241024	151800	33595325	1693	1693	1693	1693	0
320	20241024	151700	33595325	1693	1693	1693	1693	0
321	20241024	151600	33595325	1693	1693	1693	1693	0
322	20241024	151500	33595325	1693	1693	1693	1693	0
323	20241024	151400	33595325	1693	1693	1693	1693	0
324	20241024	151300	33595325	1693	1693	1693	1693	0
325	20241024	151200	33595325	1693	1693	1693	1693	0
326	20241024	151100	33595325	1693	1693	1693	1693	0
327	20241024	151000	33595325	1693	1693	1693	1693	0
328	20241024	150900	33595325	1693	1693	1693	1693	0
329	20241024	150800	33595325	1693	1693	1693	1693	0
330	20241024	150700	33595325	1693	1693	1693	1693	0
331	20241024	150600	33595325	1693	1693	1693	1693	0
332	20241024	150500	33595325	1693	1693	1693	1693	0
333	20241024	150400	33595325	1693	1693	1693	1693	0
334	20241024	150300	33595325	1693	1693	1693	1693	0
335	20241024	150200	33595325	1693	1693	1693	1693	0
336	20241024	150100	33595325	1693	1693	1693	1693	0
337	20241024	150000	33595325	1693	1693	1693	1693	0
338	20241024	145900	33595325	1693	1693	1693	1693	0
339	20241024	145800	33595325	1693	1693	1693	1693	0
340	20241024	145700	33595325	1693	1693	1693	1693	0
341	20241024	145600	33595325	1693	1693	1693	1693	0
342	20241024	145500	33595325	1693	1693	1693	1693	0
343	20241024	145400	33595325	1693	1693	1693	1693	0
344	20241024	145300	33595325	1693	1693	1693	1693	1
345	20241024	145200	33593632	1685	1685	1685	1685	1
346	20241024	145100	33591947	1693	1693	1693	1693	0
347	20241024	145000	33591947	1693	1693	1693	1693	0
348	20241024	144900	33591947	1693	1693	1693	1693	0
349	20241024	144800	33591947	1693	1693	1693	1693	0
350	20241024	144700	33591947	1693	1693	1693	1693	0
351	20241024	144600	33591947	1693	1693	1693	1693	0
352	20241024	144500	33591947	1693	1693	1693	1693	0
353	20241024	144400	33591947	1693	1693	1693	1693	0
354	20241024	144300	33591947	1693	1693	1693	1693	0
355	20241024	144200	33591947	1693	1693	1693	1693	0
356	20241024	144100	33591947	1693	1693	1693	1693	0
357	20241024	144000	33591947	1693	1693	1693	1693	0
358	20241024	143900	33591947	1693	1693	1693	1693	0
359	20241024	143800	33591947	1693	1693	1693	1693	0
360	20241024	143700	33591947	1693	1693	1693	1693	0
361	20241024	143600	33591947	1693	1693	1693	1693	0
362	20241024	143500	33591947	1693	1693	1693	1693	0
363	20241024	143400	33591947	1693	1693	1693	1693	0
364	20241024	143300	33591947	1693	1693	1693	1693	0
365	20241024	143200	33591947	1693	1693	1693	1693	0
366	20241024	143100	33591947	1693	1693	1693	1693	0
367	20241024	143000	33591947	1693	1693	1693	1693	0
368	20241024	142900	33591947	1693	1693	1693	1693	0
369	20241024	142800	33591947	1693	1693	1693	1693	0
370	20241024	142700	33591947	1693	1693	1693	1693	0
371	20241024	142600	33591947	1693	1693	1693	1693	0
372	20241024	142500	33591947	1693	1693	1693	1693	0
373	20241024	142400	33591947	1693	1693	1693	1693	0
374	20241024	142300	33591947	1693	1693	1693	1693	0
375	20241024	142200	33591947	1693	1693	1693	1693	0
376	20241024	142100	33591947	1693	1693	1693	1693	0
377	20241024	142000	33591947	1693	1693	1693	1693	0
378	20241024	141900	33591947	1693	1693	1693	1693	0
379	20241024	141800	33591947	1693	1693	1693	1693	0
380	20241024	141700	33591947	1693	1693	1693	1693	0
381	20241024	141600	33591947	1693	1693	1693	1693	0
382	20241024	141500	33591947	1693	1693	1693	1693	0
383	20241024	141400	33591947	1693	1693	1693	1693	0
384	20241024	141300	33591947	1693	1693	1693	1693	0
385	20241024	141200	33591947	1693	1693	1693	1693	0
386	20241024	141100	33591947	1693	1693	1693	1693	0
387	20241024	141000	33591947	1693	1693	1693	1693	0
388	20241024	140900	33591947	1693	1693	1693	1693	0
389	20241024	140800	33591947	1693	1693	1693	1693	0
390	20241024	140700	33591947	1693	1693	1693	1693	0
391	20241024	140600	33591947	1693	1693	1693	1693	0
392	20241024	140500	33591947	1693	1693	1693	1693	0
393	20241024	140400	33591947	1693	1693	1693	1693	0
394	20241024	140300	33591947	1693	1693	1693	1693	0
395	20241024	140200	33591947	1693	1693	1693	1693	0
396	20241024	140100	33591947	1693	1693	1693	1693	0
397	20241024	140000	33591947	1693	1693	1693	1693	0
398	20241024	135900	33591947	1693	1693	1693	1693	0
399	20241024	135800	33591947	1693	1693	1693	1693	0
400	20241024	135700	33591947	1693	1693	1693	1693	0
401	20241024	135600	33591947	1693	1693	1693	1693	0
402	20241024	135500	33591947	1693	1693	1693	1693	0
403	20241024	135400	33591947	1693	1685	1693	1683	101
404	20241024	135300	33421951	1683	1683	1683	1683	0
405	20241024	135200	33421951	1683	1683	1683	1683	0
406	20241024	135100	33421951	1683	1683	1683	1683	0
407	20241024	135000	33421951	1683	1683	1683	1683	0
408	20241024	134900	33421951	1683	1683	1683	1683	0
409	20241024	134800	33421951	1683	1683	1683	1683	0
410	20241024	134700	33421951	1683	1683	1683	1683	0
411	20241024	134600	33421951	1683	1683	1683	1683	30
412	20241024	134500	33371461	1693	1693	1693	1693	0
413	20241024	134400	33371461	1693	1693	1693	1693	0
414	20241024	134300	33371461	1693	1693	1693	1693	0
415	20241024	134200	33371461	1693	1693	1693	1693	0
416	20241024	134100	33371461	1693	1693	1693	1693	0
417	20241024	134000	33371461	1693	1693	1693	1693	0
418	20241024	133900	33371461	1693	1693	1693	1693	0
419	20241024	133800	33371461	1693	1693	1693	1693	0
420	20241024	133700	33371461	1693	1693	1693	1693	0
421	20241024	133600	33371461	1693	1693	1693	1693	0
422	20241024	133500	33371461	1693	1693	1693	1693	0
423	20241024	133400	33371461	1693	1693	1693	1693	0
424	20241024	133300	33371461	1693	1693	1693	1693	0
425	20241024	133200	33371461	1693	1693	1693	1693	0
426	20241024	133100	33371461	1693	1693	1693	1693	0
427	20241024	133000	33371461	1693	1693	1693	1693	1
428	20241024	132900	33369768	1697	1697	1697	1697	0
429	20241024	132800	33369768	1697	1697	1697	1697	0
430	20241024	132700	33369768	1697	1697	1697	1697	0
431	20241024	132600	33369768	1697	1681	1697	1680	1557
432	20241024	132500	30753958	1682	1686	1686	1681	2377
433	20241024	132400	26754842	1687	1687	1687	1687	11
434	20241024	132300	26736285	1699	1699	1699	1699	0
435	20241024	132200	26736285	1699	1699	1699	1699	0
436	20241024	132100	26736285	1699	1699	1699	1699	0
437	20241024	132000	26736285	1699	1699	1699	1699	0
438	20241024	131900	26736285	1699	1699	1699	1699	0
439	20241024	131800	26736285	1699	1699	1699	1699	0
440	20241024	131700	26736285	1699	1699	1699	1699	0
441	20241024	131600	26736285	1699	1699	1699	1699	0
442	20241024	131500	26736285	1699	1699	1699	1699	0
443	20241024	131400	26736285	1699	1699	1699	1699	0
444	20241024	131300	26736285	1699	1699	1699	1699	0
445	20241024	131200	26736285	1699	1699	1699	1699	0
446	20241024	131100	26736285	1699	1699	1699	1699	0
447	20241024	131000	26736285	1699	1699	1699	1699	0
448	20241024	130900	26736285	1699	1699	1699	1699	0
449	20241024	130800	26736285	1699	1699	1699	1699	0
450	20241024	130700	26736285	1699	1699	1699	1699	0
451	20241024	130600	26736285	1699	1699	1699	1699	0
452	20241024	130500	26736285	1699	1699	1699	1699	0
453	20241024	130400	26736285	1699	1699	1699	1699	0
454	20241024	130300	26736285	1699	1699	1699	1699	0
455	20241024	130200	26736285	1699	1699	1699	1699	0
456	20241024	130100	26736285	1699	1699	1699	1699	0
457	20241024	130000	26736285	1699	1699	1699	1699	0
458	20241024	125900	26736285	1699	1699	1699	1699	0
459	20241024	125800	26736285	1699	1699	1699	1699	0
460	20241024	125700	26736285	1699	1699	1699	1699	0
461	20241024	125600	26736285	1699	1699	1699	1699	1
462	20241024	125500	26734586	1699	1686	1699	1685	179
463	20241024	125400	26431864	1700	1687	1700	1685	200
464	20241024	125300	26093361	1700	1686	1700	1685	251
465	20241024	125200	25667956	1699	1684	1699	1684	6
466	20241024	125100	25657837	1685	1685	1685	1685	0
467	20241024	125000	25657837	1685	1695	1700	1685	245
468	20241024	124900	25242539	1685	1685	1685	1685	200
469	20241024	124800	24905539	1700	1690	1700	1685	200
470	20241024	124700	24566851	1685	1685	1700	1685	132
471	20241024	124600	24343366	1685	1687	1687	1685	100
472	20241024	124500	24174860	1699	1699	1699	1699	0
473	20241024	124400	24174860	1699	1699	1699	1699	0
474	20241024	124300	24174860	1699	1699	1699	1699	0
475	20241024	124200	24174860	1699	1699	1699	1699	0
476	20241024	124100	24174860	1699	1699	1699	1699	0
477	20241024	124000	24174860	1699	1699	1699	1699	0
478	20241024	123900	24174860	1699	1699	1699	1699	0
479	20241024	123800	24174860	1699	1699	1699	1699	0
480	20241024	123700	24174860	1699	1699	1699	1699	0
481	20241024	123600	24174860	1699	1699	1699	1699	9
482	20241024	123500	24159569	1700	1700	1700	1700	0
483	20241024	123400	24159569	1700	1699	1700	1699	250
484	20241024	123300	23734622	1690	1685	1690	1685	300
485	20241024	123200	23228622	1700	1686	1700	1685	101
486	20241024	123100	23058363	1700	1690	1700	1685	202
487	20241024	123000	22715968	1690	1687	1690	1685	101
488	20241024	122900	22545775	1700	1685	1700	1685	251
489	20241024	122800	22120025	1698	1690	1698	1685	102
490	20241024	122700	21948134	1691	1700	1700	1691	141
491	20241024	122600	21708484	1700	1700	1700	1700	50
492	20241024	122500	21623484	1690	1686	1690	1686	100
493	20241024	122400	21454684	1690	1700	1700	1685	371
494	20241024	122300	20826180	1690	1689	1690	1686	389
495	20241024	122200	20169564	1690	1687	1700	1686	362
496	20241024	122100	19556323	1690	1700	1700	1690	125
497	20241024	122000	19344073	1700	1688	1700	1686	301
498	20241024	121900	18835077	1690	1700	1700	1690	116
499	20241024	121800	18638027	1690	1688	1690	1686	188
500	20241024	121700	18320609	1690	1690	1700	1690	262
501	20241024	121600	17876329	1694	1699	1699	1694	251
502	20241024	121500	17449885	1699	1689	1699	1686	202
503	20241024	121400	17109038	1700	1700	1700	1700	101
504	20241024	121300	16937338	1690	1706	1706	1690	19
505	20241024	121200	16905212	1690	1690	1690	1690	200
506	20241024	121100	16567212	1705	1690	1705	1690	151
507	20241024	121000	16311257	1690	1705	1705	1690	53
508	20241024	120900	16220937	1705	1690	1705	1690	173
509	20241024	120800	15927587	1706	1700	1706	1690	130
510	20241024	120700	15707200	1700	1690	1706	1690	146
511	20241024	120600	15460374	1690	1690	1690	1690	62
512	20241024	120500	15355594	1705	1705	1705	1705	60
513	20241024	120400	15253294	1700	1700	1700	1700	105
514	20241024	120300	15074794	1690	1692	1692	1690	100
515	20241024	120200	14905792	1693	1693	1693	1693	100
516	20241024	120100	14736492	1693	1698	1698	1693	300
517	20241024	120000	14227842	1699	1702	1702	1699	200
518	20241024	115900	13887742	1692	1692	1692	1692	0
519	20241024	115800	13887742	1692	1692	1692	1692	0
520	20241024	115700	13887742	1692	1692	1692	1692	0
521	20241024	115600	13887742	1692	1692	1692	1692	0
522	20241024	115500	13887742	1692	1692	1692	1692	0
523	20241024	115400	13887742	1692	1692	1692	1692	0
524	20241024	115300	13887742	1692	1692	1692	1692	0
525	20241024	115200	13887742	1692	1692	1692	1692	0
526	20241024	115100	13887742	1692	1692	1692	1692	0
527	20241024	115000	13887742	1692	1692	1692	1692	0
528	20241024	114900	13887742	1692	1692	1692	1692	0
529	20241024	114800	13887742	1692	1692	1692	1692	0
530	20241024	114700	13887742	1692	1692	1692	1692	0
531	20241024	114600	13887742	1692	1692	1692	1692	0
532	20241024	114500	13887742	1692	1692	1692	1692	0
533	20241024	114400	13887742	1692	1692	1692	1692	0
534	20241024	114300	13887742	1692	1692	1692	1692	0
535	20241024	114200	13887742	1692	1692	1692	1692	0
536	20241024	114100	13887742	1692	1692	1692	1692	0
537	20241024	114000	13887742	1692	1692	1692	1692	0
538	20241024	113900	13887742	1692	1692	1692	1692	0
539	20241024	113800	13887742	1692	1692	1692	1692	0
540	20241024	113700	13887742	1692	1692	1692	1692	0
541	20241024	113600	13887742	1692	1692	1692	1692	0
542	20241024	113500	13887742	1692	1692	1692	1692	0
543	20241024	113400	13887742	1692	1692	1692	1692	0
544	20241024	113300	13887742	1692	1692	1692	1692	0
545	20241024	113200	13887742	1692	1692	1692	1692	0
546	20241024	113100	13887742	1692	1692	1692	1692	0
547	20241024	113000	13887742	1692	1692	1692	1692	0
548	20241024	112900	13887742	1692	1692	1692	1692	0
549	20241024	112800	13887742	1692	1692	1692	1692	0
550	20241024	112700	13887742	1692	1692	1692	1692	0
551	20241024	112600	13887742	1692	1692	1692	1692	0
552	20241024	112500	13887742	1692	1692	1692	1692	0
553	20241024	112400	13887742	1692	1692	1692	1692	0
554	20241024	112300	13887742	1692	1692	1692	1692	0
555	20241024	112200	13887742	1692	1692	1692	1692	0
556	20241024	112100	13887742	1692	1692	1692	1692	3
557	20241024	112000	13882666	1692	1692	1692	1692	0
558	20241024	111900	13882666	1692	1692	1692	1692	0
559	20241024	111800	13882666	1692	1692	1692	1692	0
560	20241024	111700	13882666	1692	1692	1692	1692	0
561	20241024	111600	13882666	1692	1692	1692	1692	0
562	20241024	111500	13882666	1692	1694	1694	1692	300
563	20241024	111400	13374766	1695	1702	1702	1695	1205
564	20241024	111300	11328616	1703	1703	1703	1703	0
565	20241024	111200	11328616	1703	1703	1703	1703	0
566	20241024	111100	11328616	1703	1703	1703	1703	0
567	20241024	111000	11328616	1703	1703	1703	1703	0
568	20241024	110900	11328616	1703	1703	1703	1703	0
569	20241024	110800	11328616	1703	1703	1703	1703	0
570	20241024	110700	11328616	1703	1703	1703	1703	0
571	20241024	110600	11328616	1703	1704	1704	1700	325
572	20241024	110500	10775617	1705	1705	1705	1705	0
573	20241024	110400	10775617	1705	1705	1705	1705	0
574	20241024	110300	10775617	1705	1705	1705	1705	0
575	20241024	110200	10775617	1705	1705	1705	1705	0
576	20241024	110100	10775617	1705	1705	1705	1705	0
577	20241024	110000	10775617	1705	1705	1705	1705	1
578	20241024	105900	10773912	1702	1702	1702	1702	0
579	20241024	105800	10773912	1702	1702	1702	1702	0
580	20241024	105700	10773912	1702	1702	1702	1702	0
581	20241024	105600	10773912	1702	1702	1702	1702	0
582	20241024	105500	10773912	1702	1702	1702	1702	0
583	20241024	105400	10773912	1702	1702	1702	1702	0
584	20241024	105300	10773912	1702	1702	1702	1702	0
585	20241024	105200	10773912	1702	1702	1702	1702	0
586	20241024	105100	10773912	1702	1702	1702	1702	0
587	20241024	105000	10773912	1702	1702	1702	1702	0
588	20241024	104900	10773912	1702	1702	1702	1702	0
589	20241024	104800	10773912	1702	1702	1702	1702	0
590	20241024	104700	10773912	1702	1702	1702	1702	0
591	20241024	104600	10773912	1702	1702	1702	1702	0
592	20241024	104500	10773912	1702	1702	1702	1702	0
593	20241024	104400	10773912	1702	1702	1702	1702	0
594	20241024	104300	10773912	1702	1702	1702	1702	0
595	20241024	104200	10773912	1702	1702	1702	1702	0
596	20241024	104100	10773912	1702	1702	1702	1702	0
597	20241024	104000	10773912	1702	1702	1702	1702	0
598	20241024	103900	10773912	1702	1702	1702	1702	0
599	20241024	103800	10773912	1702	1702	1702	1702	0
600	20241024	103700	10773912	1702	1702	1702	1702	0
601	20241024	103600	10773912	1702	1702	1702	1702	0
602	20241024	103500	10773912	1702	1702	1702	1702	0
603	20241024	103400	10773912	1702	1702	1702	1702	0
604	20241024	103300	10773912	1702	1702	1702	1702	0
605	20241024	103200	10773912	1702	1702	1702	1702	0
606	20241024	103100	10773912	1702	1702	1702	1702	0
607	20241024	103000	10773912	1702	1702	1702	1702	0
608	20241024	102900	10773912	1702	1702	1702	1702	0
609	20241024	102800	10773912	1702	1702	1702	1702	0
610	20241024	102700	10773912	1702	1702	1702	1702	0
611	20241024	102600	10773912	1702	1702	1702	1702	0
612	20241024	102500	10773912	1702	1702	1702	1702	0
613	20241024	102400	10773912	1702	1702	1702	1702	0
614	20241024	102300	10773912	1702	1702	1702	1702	0
615	20241024	102200	10773912	1702	1702	1702	1702	0
616	20241024	102100	10773912	1702	1702	1702	1702	0
617	20241024	102000	10773912	1702	1702	1702	1702	0
618	20241024	101900	10773912	1702	1702	1702	1702	0
619	20241024	101800	10773912	1702	1702	1702	1702	0
620	20241024	101700	10773912	1702	1702	1702	1702	0
621	20241024	101600	10773912	1702	1702	1702	1702	0
622	20241024	101500	10773912	1702	1702	1702	1702	0
623	20241024	101400	10773912	1702	1702	1702	1702	0
624	20241024	101300	10773912	1702	1702	1702	1702	0
625	20241024	101200	10773912	1702	1702	1702	1702	0
626	20241024	101100	10773912	1702	1702	1702	1702	1
627	20241024	101000	10772210	1702	1702	1702	1702	0
628	20241024	100900	10772210	1702	1702	1702	1702	0
629	20241024	100800	10772210	1702	1702	1702	1702	1
630	20241024	100700	10770508	1703	1704	1704	1703	100
631	20241024	100600	10600158	1700	1700	1700	1700	0
632	20241024	100500	10600158	1700	1700	1700	1700	0
633	20241024	100400	10600158	1700	1700	1700	1700	0
634	20241024	100300	10600158	1700	1700	1700	1700	0
635	20241024	100200	10600158	1700	1700	1700	1700	0
636	20241024	100100	10600158	1700	1701	1701	1700	170
637	20241024	100000	10311058	1702	1702	1702	1702	0
638	20241024	095900	10311058	1702	1702	1702	1702	0
639	20241024	095800	10311058	1702	1702	1702	1702	0
640	20241024	095700	10311058	1702	1702	1702	1702	0
641	20241024	095600	10311058	1702	1702	1702	1702	0
642	20241024	095500	10311058	1702	1702	1702	1702	0
643	20241024	095400	10311058	1702	1702	1702	1702	0
644	20241024	095300	10311058	1702	1703	1703	1702	200
645	20241024	095200	9970558	1704	1704	1704	1704	0
646	20241024	095100	9970558	1704	1704	1704	1704	66
647	20241024	095000	9858094	1706	1706	1706	1706	0
648	20241024	094900	9858094	1706	1706	1706	1706	0
649	20241024	094800	9858094	1706	1706	1706	1706	0
650	20241024	094700	9858094	1706	1706	1706	1706	0
651	20241024	094600	9858094	1706	1706	1706	1706	0
652	20241024	094500	9858094	1706	1706	1706	1706	0
653	20241024	094400	9858094	1706	1706	1706	1706	0
654	20241024	094300	9858094	1706	1706	1706	1706	0
655	20241024	094200	9858094	1706	1706	1706	1706	0
656	20241024	094100	9858094	1706	1706	1706	1706	0
657	20241024	094000	9858094	1706	1706	1706	1706	1
658	20241024	093900	9856388	1704	1704	1704	1704	0
659	20241024	093800	9856388	1704	1704	1704	1704	0
660	20241024	093700	9856388	1704	1704	1704	1704	34
661	20241024	093600	9798452	1704	1704	1704	1704	0
662	20241024	093500	9798452	1704	1704	1704	1704	0
663	20241024	093400	9798452	1704	1704	1704	1704	0
664	20241024	093300	9798452	1704	1704	1704	1704	0
665	20241024	093200	9798452	1704	1704	1704	1704	0
666	20241024	093100	9798452	1704	1704	1704	1704	0
667	20241024	093000	9798452	1704	1704	1704	1704	1
668	20241024	092900	9796748	1690	1690	1690	1690	0
669	20241024	092800	9796748	1690	1690	1690	1690	0
670	20241024	092700	9796748	1690	1696	1696	1690	350
671	20241024	092600	9204802	1707	1707	1707	1707	0
672	20241024	092500	9204802	1707	1707	1707	1707	0
673	20241024	092400	9204802	1707	1707	1707	1707	0
674	20241024	092300	9204802	1707	1707	1707	1707	0
675	20241024	092200	9204802	1707	1707	1707	1707	0
676	20241024	092100	9204802	1707	1707	1707	1707	0
677	20241024	092000	9204802	1707	1707	1707	1707	0
678	20241024	091900	9204802	1707	1707	1707	1707	0
679	20241024	091800	9204802	1707	1707	1707	1707	0
680	20241024	091700	9204802	1707	1707	1707	1707	0
681	20241024	091600	9204802	1707	1707	1707	1707	0
682	20241024	091500	9204802	1707	1707	1707	1707	0
683	20241024	091400	9204802	1707	1707	1707	1707	0
684	20241024	091300	9204802	1707	1707	1707	1707	0
685	20241024	091200	9204802	1707	1707	1707	1707	0
686	20241024	091100	9204802	1707	1707	1707	1707	0
687	20241024	091000	9204802	1707	1707	1707	1707	0
688	20241024	090900	9204802	1707	1707	1707	1707	0
689	20241024	090800	9204802	1707	1697	1707	1697	30
690	20241024	090700	9153692	1696	1696	1696	1696	1
691	20241024	090600	9151996	1691	1691	1691	1691	166
692	20241024	090500	8871290	1695	1693	1695	1693	3
693	20241024	090400	8866208	1692	1690	1692	1690	2798
694	20241024	090300	4137585	1690	1684	1690	1681	1439
695	20241024	090200	1709469	1689	1685	1689	1685	124
696	20241024	090100	1500525	1685	1687	1687	1685	605
697	20241024	090000	481048	1687	1688	1688	1687	285