KissMeData/021040/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	190600	5137868	1545	1545	1545	1545	356
3	20241024	190500	5137868	1545	1545	1545	1545	0
4	20241024	190400	5137868	1545	1545	1545	1545	0
5	20241024	190300	5137868	1545	1545	1545	1545	0
6	20241024	190200	5137868	1545	1545	1545	1545	0
7	20241024	190100	5137868	1545	1545	1545	1545	0
8	20241024	190000	5137868	1545	1545	1545	1545	0
9	20241024	185900	5137868	1545	1545	1545	1545	0
10	20241024	185800	5137868	1545	1545	1545	1545	0
11	20241024	185700	5137868	1545	1545	1545	1545	0
12	20241024	185600	5137868	1545	1545	1545	1545	0
13	20241024	185500	5137868	1545	1545	1545	1545	0
14	20241024	185400	5137868	1545	1545	1545	1545	0
15	20241024	185300	5137868	1545	1545	1545	1545	0
16	20241024	185200	5137868	1545	1545	1545	1545	0
17	20241024	185100	5137868	1545	1545	1545	1545	0
18	20241024	185000	5137868	1545	1545	1545	1545	0
19	20241024	184900	5137868	1545	1545	1545	1545	0
20	20241024	184800	5137868	1545	1545	1545	1545	0
21	20241024	184700	5137868	1545	1545	1545	1545	0
22	20241024	184600	5137868	1545	1545	1545	1545	0
23	20241024	184500	5137868	1545	1545	1545	1545	0
24	20241024	184400	5137868	1545	1545	1545	1545	0
25	20241024	184300	5137868	1545	1545	1545	1545	0
26	20241024	184200	5137868	1545	1545	1545	1545	0
27	20241024	184100	5137868	1545	1545	1545	1545	0
28	20241024	184000	5137868	1545	1545	1545	1545	0
29	20241024	183900	5137868	1545	1545	1545	1545	0
30	20241024	183800	5137868	1545	1545	1545	1545	0
31	20241024	183700	5137868	1545	1545	1545	1545	0
32	20241024	183600	5137868	1545	1545	1545	1545	356
33	20241024	183500	5137868	1545	1545	1545	1545	0
34	20241024	183400	5137868	1545	1545	1545	1545	0
35	20241024	183300	5137868	1545	1545	1545	1545	0
36	20241024	183200	5137868	1545	1545	1545	1545	0
37	20241024	183100	5137868	1545	1545	1545	1545	0
38	20241024	183000	5137868	1545	1545	1545	1545	0
39	20241024	182900	5137868	1545	1545	1545	1545	0
40	20241024	182800	5137868	1545	1545	1545	1545	0
41	20241024	182700	5137868	1545	1545	1545	1545	0
42	20241024	182600	5137868	1545	1545	1545	1545	0
43	20241024	182500	5137868	1545	1545	1545	1545	0
44	20241024	182400	5137868	1545	1545	1545	1545	0
45	20241024	182300	5137868	1545	1545	1545	1545	0
46	20241024	182200	5137868	1545	1545	1545	1545	0
47	20241024	182100	5137868	1545	1545	1545	1545	0
48	20241024	182000	5137868	1545	1545	1545	1545	0
49	20241024	181900	5137868	1545	1545	1545	1545	0
50	20241024	181800	5137868	1545	1545	1545	1545	0
51	20241024	181700	5137868	1545	1545	1545	1545	0
52	20241024	181600	5137868	1545	1545	1545	1545	0
53	20241024	181500	5137868	1545	1545	1545	1545	0
54	20241024	181400	5137868	1545	1545	1545	1545	0
55	20241024	181300	5137868	1545	1545	1545	1545	0
56	20241024	181200	5137868	1545	1545	1545	1545	0
57	20241024	181100	5137868	1545	1545	1545	1545	0
58	20241024	181000	5137868	1545	1545	1545	1545	0
59	20241024	180900	5137868	1545	1545	1545	1545	0
60	20241024	180800	5137868	1545	1545	1545	1545	0
61	20241024	180700	5137868	1545	1545	1545	1545	0
62	20241024	180600	5137868	1545	1545	1545	1545	356
63	20241024	180500	5137868	1545	1545	1545	1545	0
64	20241024	180400	5137868	1545	1545	1545	1545	0
65	20241024	180300	5137868	1545	1545	1545	1545	0
66	20241024	180200	5137868	1545	1545	1545	1545	0
67	20241024	180100	5137868	1545	1545	1545	1545	0
68	20241024	180000	5137868	1545	1545	1545	1545	0
69	20241024	175900	5137868	1545	1545	1545	1545	0
70	20241024	175800	5137868	1545	1545	1545	1545	0
71	20241024	175700	5137868	1545	1545	1545	1545	0
72	20241024	175600	5137868	1545	1545	1545	1545	0
73	20241024	175500	5137868	1545	1545	1545	1545	0
74	20241024	175400	5137868	1545	1545	1545	1545	0
75	20241024	175300	5137868	1545	1545	1545	1545	0
76	20241024	175200	5137868	1545	1545	1545	1545	0
77	20241024	175100	5137868	1545	1545	1545	1545	0
78	20241024	175000	5137868	1545	1545	1545	1545	0
79	20241024	174900	5137868	1545	1545	1545	1545	0
80	20241024	174800	5137868	1545	1545	1545	1545	0
81	20241024	174700	5137868	1545	1545	1545	1545	0
82	20241024	174600	5137868	1545	1545	1545	1545	0
83	20241024	174500	5137868	1545	1545	1545	1545	0
84	20241024	174400	5137868	1545	1545	1545	1545	0
85	20241024	174300	5137868	1545	1545	1545	1545	0
86	20241024	174200	5137868	1545	1545	1545	1545	0
87	20241024	174100	5137868	1545	1545	1545	1545	0
88	20241024	174000	5137868	1545	1545	1545	1545	0
89	20241024	173900	5137868	1545	1545	1545	1545	0
90	20241024	173800	5137868	1545	1545	1545	1545	0
91	20241024	173700	5137868	1545	1545	1545	1545	0
92	20241024	173600	5137868	1545	1545	1545	1545	356
93	20241024	173500	5137868	1545	1545	1545	1545	0
94	20241024	173400	5137868	1545	1545	1545	1545	0
95	20241024	173300	5137868	1545	1545	1545	1545	0
96	20241024	173200	5137868	1545	1545	1545	1545	0
97	20241024	173100	5137868	1545	1545	1545	1545	0
98	20241024	173000	5137868	1545	1545	1545	1545	0
99	20241024	172900	5137868	1545	1545	1545	1545	0
100	20241024	172800	5137868	1545	1545	1545	1545	0
101	20241024	172700	5137868	1545	1545	1545	1545	0
102	20241024	172600	5137868	1545	1545	1545	1545	0
103	20241024	172500	5137868	1545	1545	1545	1545	0
104	20241024	172400	5137868	1545	1545	1545	1545	0
105	20241024	172300	5137868	1545	1545	1545	1545	0
106	20241024	172200	5137868	1545	1545	1545	1545	0
107	20241024	172100	5137868	1545	1545	1545	1545	0
108	20241024	172000	5137868	1545	1545	1545	1545	0
109	20241024	171900	5137868	1545	1545	1545	1545	0
110	20241024	171800	5137868	1545	1545	1545	1545	0
111	20241024	171700	5137868	1545	1545	1545	1545	0
112	20241024	171600	5137868	1545	1545	1545	1545	0
113	20241024	171500	5137868	1545	1545	1545	1545	0
114	20241024	171400	5137868	1545	1545	1545	1545	0
115	20241024	171300	5137868	1545	1545	1545	1545	0
116	20241024	171200	5137868	1545	1545	1545	1545	0
117	20241024	171100	5137868	1545	1545	1545	1545	0
118	20241024	171000	5137868	1545	1545	1545	1545	0
119	20241024	170900	5137868	1545	1545	1545	1545	0
120	20241024	170800	5137868	1545	1545	1545	1545	0
121	20241024	170700	5137868	1545	1545	1545	1545	0
122	20241024	170600	5137868	1545	1545	1545	1545	356
123	20241024	170500	5137868	1545	1545	1545	1545	0
124	20241024	170400	5137868	1545	1545	1545	1545	0
125	20241024	170300	5137868	1545	1545	1545	1545	0
126	20241024	170200	5137868	1545	1545	1545	1545	0
127	20241024	170100	5137868	1545	1545	1545	1545	0
128	20241024	170000	5137868	1545	1545	1545	1545	0
129	20241024	165900	5137868	1545	1545	1545	1545	0
130	20241024	165800	5137868	1545	1545	1545	1545	0
131	20241024	165700	5137868	1545	1545	1545	1545	0
132	20241024	165600	5137868	1545	1545	1545	1545	0
133	20241024	165500	5137868	1545	1545	1545	1545	0
134	20241024	165400	5137868	1545	1545	1545	1545	0
135	20241024	165300	5137868	1545	1545	1545	1545	0
136	20241024	165200	5137868	1545	1545	1545	1545	0
137	20241024	165100	5137868	1545	1545	1545	1545	0
138	20241024	165000	5137868	1545	1545	1545	1545	0
139	20241024	164900	5137868	1545	1545	1545	1545	0
140	20241024	164800	5137868	1545	1545	1545	1545	0
141	20241024	164700	5137868	1545	1545	1545	1545	0
142	20241024	164600	5137868	1545	1545	1545	1545	0
143	20241024	164500	5137868	1545	1545	1545	1545	0
144	20241024	164400	5137868	1545	1545	1545	1545	0
145	20241024	164300	5137868	1545	1545	1545	1545	0
146	20241024	164200	5137868	1545	1545	1545	1545	0
147	20241024	164100	5137868	1545	1545	1545	1545	0
148	20241024	164000	5137868	1545	1545	1545	1545	0
149	20241024	163900	5137868	1545	1545	1545	1545	0
150	20241024	163800	5137868	1545	1545	1545	1545	0
151	20241024	163700	5137868	1545	1545	1545	1545	0
152	20241024	163600	5137868	1545	1545	1545	1545	356
153	20241024	163500	5137868	1545	1545	1545	1545	0
154	20241024	163400	5137868	1545	1545	1545	1545	0
155	20241024	163300	5137868	1545	1545	1545	1545	0
156	20241024	163200	5137868	1545	1545	1545	1545	0
157	20241024	163100	5137868	1545	1545	1545	1545	0
158	20241024	163000	5137868	1545	1545	1545	1545	0
159	20241024	162900	5137868	1545	1545	1545	1545	0
160	20241024	162800	5137868	1545	1545	1545	1545	0
161	20241024	162700	5137868	1545	1545	1545	1545	0
162	20241024	162600	5137868	1545	1545	1545	1545	0
163	20241024	162500	5137868	1545	1545	1545	1545	0
164	20241024	162400	5137868	1545	1545	1545	1545	0
165	20241024	162300	5137868	1545	1545	1545	1545	0
166	20241024	162200	5137868	1545	1545	1545	1545	0
167	20241024	162100	5137868	1545	1545	1545	1545	0
168	20241024	162000	5137868	1545	1545	1545	1545	0
169	20241024	161900	5137868	1545	1545	1545	1545	0
170	20241024	161800	5137868	1545	1545	1545	1545	0
171	20241024	161700	5137868	1545	1545	1545	1545	0
172	20241024	161600	5137868	1545	1545	1545	1545	0
173	20241024	161500	5137868	1545	1545	1545	1545	0
174	20241024	161400	5137868	1545	1545	1545	1545	0
175	20241024	161300	5137868	1545	1545	1545	1545	0
176	20241024	161200	5137868	1545	1545	1545	1545	0
177	20241024	161100	5137868	1545	1545	1545	1545	0
178	20241024	161000	5137868	1545	1545	1545	1545	0
179	20241024	160900	5137868	1545	1545	1545	1545	0
180	20241024	160800	5137868	1545	1545	1545	1545	0
181	20241024	160700	5137868	1545	1545	1545	1545	0
182	20241024	160600	5137868	1545	1545	1545	1545	356
183	20241024	160500	5137868	1545	1545	1545	1545	0
184	20241024	160400	5137868	1545	1545	1545	1545	0
185	20241024	160300	5137868	1545	1545	1545	1545	0
186	20241024	160200	5137868	1545	1545	1545	1545	0
187	20241024	160100	5137868	1545	1545	1545	1545	0
188	20241024	160000	5137868	1545	1545	1545	1545	0
189	20241024	155900	5137868	1545	1545	1545	1545	0
190	20241024	155800	5137868	1545	1545	1545	1545	0
191	20241024	155700	5137868	1545	1545	1545	1545	0
192	20241024	155600	5137868	1545	1545	1545	1545	0
193	20241024	155500	5137868	1545	1545	1545	1545	0
194	20241024	155400	5137868	1545	1545	1545	1545	0
195	20241024	155300	5137868	1545	1545	1545	1545	0
196	20241024	155200	5137868	1545	1545	1545	1545	0
197	20241024	155100	5137868	1545	1545	1545	1545	0
198	20241024	155000	5137868	1545	1545	1545	1545	0
199	20241024	154900	5137868	1545	1545	1545	1545	0
200	20241024	154800	5137868	1545	1545	1545	1545	0
201	20241024	154700	5137868	1545	1545	1545	1545	0
202	20241024	154600	5137868	1545	1545	1545	1545	0
203	20241024	154500	5137868	1545	1545	1545	1545	0
204	20241024	154400	5137868	1545	1545	1545	1545	0
205	20241024	154300	5137868	1545	1545	1545	1545	0
206	20241024	154200	5137868	1545	1545	1545	1545	0
207	20241024	154100	5137868	1545	1545	1545	1545	0
208	20241024	154000	5137868	1545	1545	1545	1545	0
209	20241024	153900	5137868	1545	1545	1545	1545	0
210	20241024	153800	5137868	1545	1545	1545	1545	0
211	20241024	153700	5137868	1545	1545	1545	1545	0
212	20241024	153600	5137868	1545	1545	1545	1545	356
213	20241024	153500	5137868	1545	1545	1545	1545	0
214	20241024	153400	5137868	1545	1545	1545	1545	0
215	20241024	153300	5137868	1545	1545	1545	1545	0
216	20241024	153200	5137868	1545	1545	1545	1545	0
217	20241024	153100	5137868	1545	1545	1545	1545	0
218	20241024	153000	5137868	1545	1545	1545	1545	356
219	20241024	152900	4587848	1545	1545	1545	1545	0
220	20241024	152800	4587848	1545	1545	1545	1545	0
221	20241024	152700	4587848	1545	1545	1545	1545	0
222	20241024	152600	4587848	1545	1545	1545	1545	0
223	20241024	152500	4587848	1545	1545	1545	1545	0
224	20241024	152400	4587848	1545	1545	1545	1545	0
225	20241024	152300	4587848	1545	1545	1545	1545	0
226	20241024	152200	4587848	1545	1545	1545	1545	0
227	20241024	152100	4587848	1545	1545	1545	1545	0
228	20241024	152000	4587848	1545	1545	1545	1545	0
229	20241024	151900	4587848	1545	1545	1545	1545	0
230	20241024	151800	4587848	1545	1545	1545	1545	0
231	20241024	151700	4587848	1545	1545	1545	1545	0
232	20241024	151600	4587848	1545	1545	1545	1545	0
233	20241024	151500	4587848	1545	1545	1545	1545	0
234	20241024	151400	4587848	1545	1545	1545	1545	0
235	20241024	151300	4587848	1545	1545	1545	1545	0
236	20241024	151200	4587848	1545	1545	1545	1545	0
237	20241024	151100	4587848	1545	1545	1545	1545	0
238	20241024	151000	4587848	1545	1545	1545	1545	0
239	20241024	150900	4587848	1545	1545	1545	1545	0
240	20241024	150800	4587848	1545	1545	1545	1545	0
241	20241024	150700	4587848	1545	1545	1545	1545	0
242	20241024	150600	4587848	1545	1545	1545	1545	0
243	20241024	150500	4587848	1545	1545	1545	1545	0
244	20241024	150400	4587848	1545	1545	1545	1545	0
245	20241024	150300	4587848	1545	1545	1545	1545	0
246	20241024	150200	4587848	1545	1545	1545	1545	0
247	20241024	150100	4587848	1545	1545	1545	1545	0
248	20241024	150000	4587848	1545	1545	1545	1545	0
249	20241024	145900	4587848	1545	1545	1545	1545	0
250	20241024	145800	4587848	1545	1545	1545	1545	0
251	20241024	145700	4587848	1545	1545	1545	1545	0
252	20241024	145600	4587848	1545	1545	1545	1545	0
253	20241024	145500	4587848	1545	1545	1545	1545	0
254	20241024	145400	4587848	1545	1545	1545	1545	0
255	20241024	145300	4587848	1545	1545	1545	1545	0
256	20241024	145200	4587848	1545	1545	1545	1545	0
257	20241024	145100	4587848	1545	1545	1545	1545	0
258	20241024	145000	4587848	1545	1545	1545	1545	0
259	20241024	144900	4587848	1545	1545	1545	1545	0
260	20241024	144800	4587848	1545	1545	1545	1545	0
261	20241024	144700	4587848	1545	1545	1545	1545	0
262	20241024	144600	4587848	1545	1545	1545	1545	0
263	20241024	144500	4587848	1545	1545	1545	1545	0
264	20241024	144400	4587848	1545	1545	1545	1545	0
265	20241024	144300	4587848	1545	1545	1545	1545	0
266	20241024	144200	4587848	1545	1545	1545	1545	0
267	20241024	144100	4587848	1545	1545	1545	1545	0
268	20241024	144000	4587848	1545	1545	1545	1545	0
269	20241024	143900	4587848	1545	1545	1545	1545	0
270	20241024	143800	4587848	1545	1545	1545	1545	0
271	20241024	143700	4587848	1545	1545	1545	1545	0
272	20241024	143600	4587848	1545	1545	1545	1545	0
273	20241024	143500	4587848	1545	1545	1545	1545	0
274	20241024	143400	4587848	1545	1545	1545	1545	0
275	20241024	143300	4587848	1545	1545	1545	1545	0
276	20241024	143200	4587848	1545	1545	1545	1545	0
277	20241024	143100	4587848	1545	1545	1545	1545	0
278	20241024	143000	4587848	1545	1545	1545	1545	0
279	20241024	142900	4587848	1545	1545	1545	1545	0
280	20241024	142800	4587848	1545	1545	1545	1545	0
281	20241024	142700	4587848	1545	1545	1545	1545	0
282	20241024	142600	4587848	1545	1545	1545	1545	0
283	20241024	142500	4587848	1545	1545	1545	1545	0
284	20241024	142400	4587848	1545	1545	1545	1545	0
285	20241024	142300	4587848	1545	1545	1545	1545	0
286	20241024	142200	4587848	1545	1545	1545	1545	0
287	20241024	142100	4587848	1545	1545	1545	1545	0
288	20241024	142000	4587848	1545	1545	1545	1545	0
289	20241024	141900	4587848	1545	1545	1545	1545	0
290	20241024	141800	4587848	1545	1545	1545	1545	0
291	20241024	141700	4587848	1545	1545	1545	1545	0
292	20241024	141600	4587848	1545	1545	1545	1545	0
293	20241024	141500	4587848	1545	1545	1545	1545	0
294	20241024	141400	4587848	1545	1545	1545	1545	0
295	20241024	141300	4587848	1545	1545	1545	1545	0
296	20241024	141200	4587848	1545	1545	1545	1545	0
297	20241024	141100	4587848	1545	1545	1545	1545	0
298	20241024	141000	4587848	1545	1545	1545	1545	0
299	20241024	140900	4587848	1545	1545	1545	1545	0
300	20241024	140800	4587848	1545	1545	1545	1545	0
301	20241024	140700	4587848	1545	1545	1545	1545	0
302	20241024	140600	4587848	1545	1545	1545	1545	0
303	20241024	140500	4587848	1545	1545	1545	1545	0
304	20241024	140400	4587848	1545	1545	1545	1545	0
305	20241024	140300	4587848	1545	1545	1545	1545	0
306	20241024	140200	4587848	1545	1545	1545	1545	0
307	20241024	140100	4587848	1545	1545	1545	1545	0
308	20241024	140000	4587848	1545	1545	1545	1545	0
309	20241024	135900	4587848	1545	1545	1545	1545	0
310	20241024	135800	4587848	1545	1545	1545	1545	0
311	20241024	135700	4587848	1545	1545	1545	1545	0
312	20241024	135600	4587848	1545	1545	1545	1545	0
313	20241024	135500	4587848	1545	1545	1545	1545	0
314	20241024	135400	4587848	1545	1545	1545	1545	0
315	20241024	135300	4587848	1545	1545	1545	1545	0
316	20241024	135200	4587848	1545	1545	1545	1545	0
317	20241024	135100	4587848	1545	1545	1545	1545	0
318	20241024	135000	4587848	1545	1545	1545	1545	0
319	20241024	134900	4587848	1545	1545	1545	1545	0
320	20241024	134800	4587848	1545	1545	1545	1545	0
321	20241024	134700	4587848	1545	1545	1545	1545	0
322	20241024	134600	4587848	1545	1545	1545	1545	0
323	20241024	134500	4587848	1545	1545	1545	1545	0
324	20241024	134400	4587848	1545	1545	1545	1545	0
325	20241024	134300	4587848	1545	1545	1545	1545	0
326	20241024	134200	4587848	1545	1545	1545	1545	0
327	20241024	134100	4587848	1545	1545	1545	1545	0
328	20241024	134000	4587848	1545	1545	1545	1545	0
329	20241024	133900	4587848	1545	1545	1545	1545	0
330	20241024	133800	4587848	1545	1545	1545	1545	0
331	20241024	133700	4587848	1545	1545	1545	1545	0
332	20241024	133600	4587848	1545	1545	1545	1545	0
333	20241024	133500	4587848	1545	1545	1545	1545	0
334	20241024	133400	4587848	1545	1545	1545	1545	0
335	20241024	133300	4587848	1545	1545	1545	1545	0
336	20241024	133200	4587848	1545	1545	1545	1545	0
337	20241024	133100	4587848	1545	1545	1545	1545	0
338	20241024	133000	4587848	1545	1545	1545	1545	0
339	20241024	132900	4587848	1545	1545	1545	1545	0
340	20241024	132800	4587848	1545	1545	1545	1545	0
341	20241024	132700	4587848	1545	1545	1545	1545	0
342	20241024	132600	4587848	1545	1545	1545	1545	0
343	20241024	132500	4587848	1545	1545	1545	1545	0
344	20241024	132400	4587848	1545	1545	1545	1545	100
345	20241024	132300	4433348	1545	1545	1545	1545	0
346	20241024	132200	4433348	1545	1545	1545	1545	0
347	20241024	132100	4433348	1545	1545	1545	1545	0
348	20241024	132000	4433348	1545	1545	1545	1545	0
349	20241024	131900	4433348	1545	1545	1545	1545	0
350	20241024	131800	4433348	1545	1545	1545	1545	0
351	20241024	131700	4433348	1545	1545	1545	1545	0
352	20241024	131600	4433348	1545	1545	1545	1545	0
353	20241024	131500	4433348	1545	1545	1545	1545	1
354	20241024	131400	4431803	1545	1545	1545	1545	0
355	20241024	131300	4431803	1545	1545	1545	1545	0
356	20241024	131200	4431803	1545	1545	1545	1545	0
357	20241024	131100	4431803	1545	1545	1545	1545	0
358	20241024	131000	4431803	1545	1545	1545	1545	0
359	20241024	130900	4431803	1545	1545	1545	1545	0
360	20241024	130800	4431803	1545	1545	1545	1545	0
361	20241024	130700	4431803	1545	1545	1545	1545	0
362	20241024	130600	4431803	1545	1545	1545	1545	0
363	20241024	130500	4431803	1545	1545	1545	1545	0
364	20241024	130400	4431803	1545	1545	1545	1545	0
365	20241024	130300	4431803	1545	1545	1545	1545	0
366	20241024	130200	4431803	1545	1545	1545	1545	0
367	20241024	130100	4431803	1545	1545	1545	1545	0
368	20241024	130000	4431803	1545	1545	1545	1545	0
369	20241024	125900	4431803	1545	1545	1545	1545	0
370	20241024	125800	4431803	1545	1545	1545	1545	0
371	20241024	125700	4431803	1545	1545	1545	1545	0
372	20241024	125600	4431803	1545	1545	1545	1545	0
373	20241024	125500	4431803	1545	1545	1545	1545	0
374	20241024	125400	4431803	1545	1545	1545	1545	0
375	20241024	125300	4431803	1545	1545	1545	1545	0
376	20241024	125200	4431803	1545	1545	1545	1545	0
377	20241024	125100	4431803	1545	1545	1545	1545	0
378	20241024	125000	4431803	1545	1545	1545	1545	0
379	20241024	124900	4431803	1545	1545	1545	1545	0
380	20241024	124800	4431803	1545	1545	1545	1545	0
381	20241024	124700	4431803	1545	1545	1545	1545	0
382	20241024	124600	4431803	1545	1544	1545	1544	664
383	20241024	124500	3406432	1544	1544	1544	1544	0
384	20241024	124400	3406432	1544	1544	1544	1544	0
385	20241024	124300	3406432	1544	1544	1544	1544	0
386	20241024	124200	3406432	1544	1544	1544	1544	0
387	20241024	124100	3406432	1544	1544	1544	1544	0
388	20241024	124000	3406432	1544	1544	1544	1544	0
389	20241024	123900	3406432	1544	1544	1544	1544	1
390	20241024	123800	3404888	1543	1543	1543	1543	1
391	20241024	123700	3403345	1535	1535	1535	1535	0
392	20241024	123600	3403345	1535	1535	1535	1535	0
393	20241024	123500	3403345	1535	1535	1535	1535	0
394	20241024	123400	3403345	1535	1535	1535	1535	0
395	20241024	123300	3403345	1535	1535	1535	1535	0
396	20241024	123200	3403345	1535	1535	1535	1535	1
397	20241024	123100	3401810	1544	1544	1544	1544	0
398	20241024	123000	3401810	1544	1544	1544	1544	0
399	20241024	122900	3401810	1544	1544	1544	1544	0
400	20241024	122800	3401810	1544	1544	1544	1544	0
401	20241024	122700	3401810	1544	1544	1544	1544	0
402	20241024	122600	3401810	1544	1544	1544	1544	0
403	20241024	122500	3401810	1544	1544	1544	1544	0
404	20241024	122400	3401810	1544	1544	1544	1544	0
405	20241024	122300	3401810	1544	1544	1544	1544	0
406	20241024	122200	3401810	1544	1544	1544	1544	0
407	20241024	122100	3401810	1544	1544	1544	1544	0
408	20241024	122000	3401810	1544	1544	1544	1544	0
409	20241024	121900	3401810	1544	1544	1544	1544	0
410	20241024	121800	3401810	1544	1544	1544	1544	0
411	20241024	121700	3401810	1544	1544	1544	1544	0
412	20241024	121600	3401810	1544	1544	1544	1544	0
413	20241024	121500	3401810	1544	1544	1544	1544	0
414	20241024	121400	3401810	1544	1544	1544	1544	0
415	20241024	121300	3401810	1544	1544	1544	1544	0
416	20241024	121200	3401810	1544	1544	1544	1544	0
417	20241024	121100	3401810	1544	1544	1544	1544	0
418	20241024	121000	3401810	1544	1544	1544	1544	0
419	20241024	120900	3401810	1544	1544	1544	1544	0
420	20241024	120800	3401810	1544	1544	1544	1544	0
421	20241024	120700	3401810	1544	1544	1544	1544	0
422	20241024	120600	3401810	1544	1544	1544	1544	0
423	20241024	120500	3401810	1544	1544	1544	1544	0
424	20241024	120400	3401810	1544	1544	1544	1544	0
425	20241024	120300	3401810	1544	1544	1544	1544	0
426	20241024	120200	3401810	1544	1544	1544	1544	0
427	20241024	120100	3401810	1544	1544	1544	1544	0
428	20241024	120000	3401810	1544	1544	1544	1544	0
429	20241024	115900	3401810	1544	1544	1544	1544	0
430	20241024	115800	3401810	1544	1544	1544	1544	0
431	20241024	115700	3401810	1544	1544	1544	1544	0
432	20241024	115600	3401810	1544	1544	1544	1544	0
433	20241024	115500	3401810	1544	1544	1544	1544	0
434	20241024	115400	3401810	1544	1544	1544	1544	0
435	20241024	115300	3401810	1544	1544	1544	1544	0
436	20241024	115200	3401810	1544	1544	1544	1544	0
437	20241024	115100	3401810	1544	1544	1544	1544	0
438	20241024	115000	3401810	1544	1544	1544	1544	0
439	20241024	114900	3401810	1544	1544	1544	1544	0
440	20241024	114800	3401810	1544	1544	1544	1544	0
441	20241024	114700	3401810	1544	1544	1544	1544	0
442	20241024	114600	3401810	1544	1544	1544	1544	0
443	20241024	114500	3401810	1544	1544	1544	1544	0
444	20241024	114400	3401810	1544	1544	1544	1544	0
445	20241024	114300	3401810	1544	1544	1544	1544	0
446	20241024	114200	3401810	1544	1544	1544	1544	0
447	20241024	114100	3401810	1544	1544	1544	1544	0
448	20241024	114000	3401810	1544	1544	1544	1544	0
449	20241024	113900	3401810	1544	1544	1544	1544	0
450	20241024	113800	3401810	1544	1544	1544	1544	0
451	20241024	113700	3401810	1544	1544	1544	1544	0
452	20241024	113600	3401810	1544	1544	1544	1544	0
453	20241024	113500	3401810	1544	1544	1544	1544	1
454	20241024	113400	3400266	1533	1539	1539	1533	1020
455	20241024	113300	1833745	1544	1544	1544	1544	1
456	20241024	113200	1832201	1540	1540	1540	1540	0
457	20241024	113100	1832201	1540	1540	1540	1540	0
458	20241024	113000	1832201	1540	1540	1540	1540	0
459	20241024	112900	1832201	1540	1540	1540	1540	0
460	20241024	112800	1832201	1540	1540	1540	1540	0
461	20241024	112700	1832201	1540	1540	1540	1540	0
462	20241024	112600	1832201	1540	1542	1542	1540	376
463	20241024	112500	1252784	1543	1544	1544	1543	250
464	20241024	112400	866910	1545	1545	1545	1545	0
465	20241024	112300	866910	1545	1545	1545	1545	0
466	20241024	112200	866910	1545	1545	1545	1545	0
467	20241024	112100	866910	1545	1545	1545	1545	0
468	20241024	112000	866910	1545	1545	1545	1545	0
469	20241024	111900	866910	1545	1545	1545	1545	0
470	20241024	111800	866910	1545	1545	1545	1545	0
471	20241024	111700	866910	1545	1545	1545	1545	0
472	20241024	111600	866910	1545	1545	1545	1545	0
473	20241024	111500	866910	1545	1545	1545	1545	0
474	20241024	111400	866910	1545	1545	1545	1545	0
475	20241024	111300	866910	1545	1545	1545	1545	0
476	20241024	111200	866910	1545	1545	1545	1545	0
477	20241024	111100	866910	1545	1545	1545	1545	0
478	20241024	111000	866910	1545	1545	1545	1545	0
479	20241024	110900	866910	1545	1545	1545	1545	0
480	20241024	110800	866910	1545	1545	1545	1545	0
481	20241024	110700	866910	1545	1545	1545	1545	0
482	20241024	110600	866910	1545	1545	1545	1545	0
483	20241024	110500	866910	1545	1545	1545	1545	200
484	20241024	110400	557910	1546	1546	1546	1546	0
485	20241024	110300	557910	1546	1546	1546	1546	0
486	20241024	110200	557910	1546	1546	1546	1546	0
487	20241024	110100	557910	1546	1546	1546	1546	0
488	20241024	110000	557910	1546	1546	1546	1546	0
489	20241024	105900	557910	1546	1546	1546	1546	0
490	20241024	105800	557910	1546	1546	1546	1546	0
491	20241024	105700	557910	1546	1546	1546	1546	0
492	20241024	105600	557910	1546	1546	1546	1546	0
493	20241024	105500	557910	1546	1546	1546	1546	0
494	20241024	105400	557910	1546	1546	1546	1546	0
495	20241024	105300	557910	1546	1546	1546	1546	0
496	20241024	105200	557910	1546	1546	1546	1546	0
497	20241024	105100	557910	1546	1546	1546	1546	0
498	20241024	105000	557910	1546	1546	1546	1546	100
499	20241024	104900	403310	1546	1546	1546	1546	0
500	20241024	104800	403310	1546	1546	1546	1546	0
501	20241024	104700	403310	1546	1546	1546	1546	0
502	20241024	104600	403310	1546	1546	1546	1546	0
503	20241024	104500	403310	1546	1546	1546	1546	0
504	20241024	104400	403310	1546	1546	1546	1546	0
505	20241024	104300	403310	1546	1546	1546	1546	0
506	20241024	104200	403310	1546	1546	1546	1546	0
507	20241024	104100	403310	1546	1546	1546	1546	0
508	20241024	104000	403310	1546	1546	1546	1546	0
509	20241024	103900	403310	1546	1546	1546	1546	0
510	20241024	103800	403310	1546	1546	1546	1546	0
511	20241024	103700	403310	1546	1546	1546	1546	0
512	20241024	103600	403310	1546	1546	1546	1546	0
513	20241024	103500	403310	1546	1546	1546	1546	0
514	20241024	103400	403310	1546	1546	1546	1546	0
515	20241024	103300	403310	1546	1546	1546	1546	0
516	20241024	103200	403310	1546	1546	1546	1546	0
517	20241024	103100	403310	1546	1546	1546	1546	0
518	20241024	103000	403310	1546	1546	1546	1546	0
519	20241024	102900	403310	1546	1546	1546	1546	0
520	20241024	102800	403310	1546	1546	1546	1546	0
521	20241024	102700	403310	1546	1546	1546	1546	0
522	20241024	102600	403310	1546	1546	1546	1546	0
523	20241024	102500	403310	1546	1546	1546	1546	0
524	20241024	102400	403310	1546	1546	1546	1546	10
525	20241024	102300	387850	1546	1546	1546	1546	0
526	20241024	102200	387850	1546	1546	1546	1546	0
527	20241024	102100	387850	1546	1546	1546	1546	0
528	20241024	102000	387850	1546	1546	1546	1546	0
529	20241024	101900	387850	1546	1546	1546	1546	0
530	20241024	101800	387850	1546	1546	1546	1546	0
531	20241024	101700	387850	1546	1546	1546	1546	0
532	20241024	101600	387850	1546	1546	1546	1546	0
533	20241024	101500	387850	1546	1546	1546	1546	0
534	20241024	101400	387850	1546	1546	1546	1546	0
535	20241024	101300	387850	1546	1546	1546	1546	0
536	20241024	101200	387850	1546	1546	1546	1546	42
537	20241024	101100	322918	1545	1545	1545	1545	0
538	20241024	101000	322918	1545	1545	1545	1545	0
539	20241024	100900	322918	1545	1545	1545	1545	0
540	20241024	100800	322918	1545	1545	1545	1545	12
541	20241024	100700	304378	1545	1545	1545	1545	0
542	20241024	100600	304378	1545	1545	1545	1545	0
543	20241024	100500	304378	1545	1545	1545	1545	0
544	20241024	100400	304378	1545	1545	1545	1545	0
545	20241024	100300	304378	1545	1545	1545	1545	0
546	20241024	100200	304378	1545	1545	1545	1545	0
547	20241024	100100	304378	1545	1545	1545	1545	0
548	20241024	100000	304378	1545	1545	1545	1545	0
549	20241024	095900	304378	1545	1545	1545	1545	0
550	20241024	095800	304378	1545	1545	1545	1545	0
551	20241024	095700	304378	1545	1545	1545	1545	0
552	20241024	095600	304378	1545	1545	1545	1545	0
553	20241024	095500	304378	1545	1545	1545	1545	0
554	20241024	095400	304378	1545	1545	1545	1545	0
555	20241024	095300	304378	1545	1545	1545	1545	0
556	20241024	095200	304378	1545	1545	1545	1545	0
557	20241024	095100	304378	1545	1545	1545	1545	0
558	20241024	095000	304378	1545	1545	1545	1545	0
559	20241024	094900	304378	1545	1545	1545	1545	0
560	20241024	094800	304378	1545	1545	1545	1545	0
561	20241024	094700	304378	1545	1545	1545	1545	0
562	20241024	094600	304378	1545	1545	1545	1545	0
563	20241024	094500	304378	1545	1545	1545	1545	0
564	20241024	094400	304378	1545	1545	1545	1545	0
565	20241024	094300	304378	1545	1545	1545	1545	0
566	20241024	094200	304378	1545	1545	1545	1545	0
567	20241024	094100	304378	1545	1545	1545	1545	5
568	20241024	094000	296653	1545	1545	1545	1545	30
569	20241024	093900	250303	1545	1545	1545	1545	0
570	20241024	093800	250303	1545	1545	1545	1545	0
571	20241024	093700	250303	1545	1545	1545	1545	0
572	20241024	093600	250303	1545	1545	1545	1545	0
573	20241024	093500	250303	1545	1545	1545	1545	0
574	20241024	093400	250303	1545	1545	1545	1545	0
575	20241024	093300	250303	1545	1545	1545	1545	0
576	20241024	093200	250303	1545	1545	1545	1545	0
577	20241024	093100	250303	1545	1545	1545	1545	0
578	20241024	093000	250303	1545	1545	1545	1545	30
579	20241024	092900	203953	1546	1546	1546	1546	0
580	20241024	092800	203953	1546	1546	1546	1546	0
581	20241024	092700	203953	1546	1546	1546	1546	0
582	20241024	092600	203953	1546	1546	1546	1546	0
583	20241024	092500	203953	1546	1546	1546	1546	0
584	20241024	092400	203953	1546	1546	1546	1546	0
585	20241024	092300	203953	1546	1546	1546	1546	1
586	20241024	092200	202407	1545	1545	1545	1545	0
587	20241024	092100	202407	1545	1545	1545	1545	0
588	20241024	092000	202407	1545	1545	1545	1545	0
589	20241024	091900	202407	1545	1545	1545	1545	0
590	20241024	091800	202407	1545	1545	1545	1545	0
591	20241024	091700	202407	1545	1545	1545	1545	0
592	20241024	091600	202407	1545	1545	1545	1545	1
593	20241024	091500	200862	1545	1545	1545	1545	8
594	20241024	091400	188502	1545	1545	1545	1545	22
595	20241024	091300	154512	1545	1545	1545	1545	88
596	20241024	091200	18552	1546	1546	1546	1546	0
597	20241024	091100	18552	1546	1546	1546	1546	0
598	20241024	091000	18552	1546	1546	1546	1546	12
599	20241024	090900	0	1546	1546	1546	1546	0
600	20241024	090800	0	1546	1546	1546	1546	0
601	20241024	090700	0	1546	1546	1546	1546	0
602	20241024	090600	0	1546	1546	1546	1546	0
603	20241024	090500	0	1546	1546	1546	1546	0
604	20241024	090400	0	1546	1546	1546	1546	0
605	20241024	090300	0	1546	1546	1546	1546	0
606	20241024	090200	0	1546	1546	1546	1546	0
607	20241024	090100	0	1546	1546	1546	1546	0
608	20241024	090000	0	1546	1546	1546	1546	0