KissMeData/060380/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	194100	15171433	1452	1452	1452	1452	177
3	20241024	194000	15171433	1452	1452	1452	1452	0
4	20241024	193900	15171433	1452	1452	1452	1452	0
5	20241024	193800	15171433	1452	1452	1452	1452	0
6	20241024	193700	15171433	1452	1452	1452	1452	0
7	20241024	193600	15171433	1452	1452	1452	1452	0
8	20241024	193500	15171433	1452	1452	1452	1452	0
9	20241024	193400	15171433	1452	1452	1452	1452	0
10	20241024	193300	15171433	1452	1452	1452	1452	0
11	20241024	193200	15171433	1452	1452	1452	1452	0
12	20241024	193100	15171433	1452	1452	1452	1452	0
13	20241024	193000	15171433	1452	1452	1452	1452	0
14	20241024	192900	15171433	1452	1452	1452	1452	0
15	20241024	192800	15171433	1452	1452	1452	1452	0
16	20241024	192700	15171433	1452	1452	1452	1452	0
17	20241024	192600	15171433	1452	1452	1452	1452	0
18	20241024	192500	15171433	1452	1452	1452	1452	0
19	20241024	192400	15171433	1452	1452	1452	1452	0
20	20241024	192300	15171433	1452	1452	1452	1452	0
21	20241024	192200	15171433	1452	1452	1452	1452	0
22	20241024	192100	15171433	1452	1452	1452	1452	0
23	20241024	192000	15171433	1452	1452	1452	1452	0
24	20241024	191900	15171433	1452	1452	1452	1452	0
25	20241024	191800	15171433	1452	1452	1452	1452	0
26	20241024	191700	15171433	1452	1452	1452	1452	0
27	20241024	191600	15171433	1452	1452	1452	1452	0
28	20241024	191500	15171433	1452	1452	1452	1452	0
29	20241024	191400	15171433	1452	1452	1452	1452	0
30	20241024	191300	15171433	1452	1452	1452	1452	0
31	20241024	191200	15171433	1452	1452	1452	1452	0
32	20241024	191100	15171433	1452	1452	1452	1452	177
33	20241024	191000	15171433	1452	1452	1452	1452	0
34	20241024	190900	15171433	1452	1452	1452	1452	0
35	20241024	190800	15171433	1452	1452	1452	1452	0
36	20241024	190700	15171433	1452	1452	1452	1452	0
37	20241024	190600	15171433	1452	1452	1452	1452	0
38	20241024	190500	15171433	1452	1452	1452	1452	0
39	20241024	190400	15171433	1452	1452	1452	1452	0
40	20241024	190300	15171433	1452	1452	1452	1452	0
41	20241024	190200	15171433	1452	1452	1452	1452	0
42	20241024	190100	15171433	1452	1452	1452	1452	0
43	20241024	190000	15171433	1452	1452	1452	1452	0
44	20241024	185900	15171433	1452	1452	1452	1452	0
45	20241024	185800	15171433	1452	1452	1452	1452	0
46	20241024	185700	15171433	1452	1452	1452	1452	0
47	20241024	185600	15171433	1452	1452	1452	1452	0
48	20241024	185500	15171433	1452	1452	1452	1452	0
49	20241024	185400	15171433	1452	1452	1452	1452	0
50	20241024	185300	15171433	1452	1452	1452	1452	0
51	20241024	185200	15171433	1452	1452	1452	1452	0
52	20241024	185100	15171433	1452	1452	1452	1452	0
53	20241024	185000	15171433	1452	1452	1452	1452	0
54	20241024	184900	15171433	1452	1452	1452	1452	0
55	20241024	184800	15171433	1452	1452	1452	1452	0
56	20241024	184700	15171433	1452	1452	1452	1452	0
57	20241024	184600	15171433	1452	1452	1452	1452	0
58	20241024	184500	15171433	1452	1452	1452	1452	0
59	20241024	184400	15171433	1452	1452	1452	1452	0
60	20241024	184300	15171433	1452	1452	1452	1452	0
61	20241024	184200	15171433	1452	1452	1452	1452	0
62	20241024	184100	15171433	1452	1452	1452	1452	177
63	20241024	184000	15171433	1452	1452	1452	1452	0
64	20241024	183900	15171433	1452	1452	1452	1452	0
65	20241024	183800	15171433	1452	1452	1452	1452	0
66	20241024	183700	15171433	1452	1452	1452	1452	0
67	20241024	183600	15171433	1452	1452	1452	1452	0
68	20241024	183500	15171433	1452	1452	1452	1452	0
69	20241024	183400	15171433	1452	1452	1452	1452	0
70	20241024	183300	15171433	1452	1452	1452	1452	0
71	20241024	183200	15171433	1452	1452	1452	1452	0
72	20241024	183100	15171433	1452	1452	1452	1452	0
73	20241024	183000	15171433	1452	1452	1452	1452	0
74	20241024	182900	15171433	1452	1452	1452	1452	0
75	20241024	182800	15171433	1452	1452	1452	1452	0
76	20241024	182700	15171433	1452	1452	1452	1452	0
77	20241024	182600	15171433	1452	1452	1452	1452	0
78	20241024	182500	15171433	1452	1452	1452	1452	0
79	20241024	182400	15171433	1452	1452	1452	1452	0
80	20241024	182300	15171433	1452	1452	1452	1452	0
81	20241024	182200	15171433	1452	1452	1452	1452	0
82	20241024	182100	15171433	1452	1452	1452	1452	0
83	20241024	182000	15171433	1452	1452	1452	1452	0
84	20241024	181900	15171433	1452	1452	1452	1452	0
85	20241024	181800	15171433	1452	1452	1452	1452	0
86	20241024	181700	15171433	1452	1452	1452	1452	0
87	20241024	181600	15171433	1452	1452	1452	1452	0
88	20241024	181500	15171433	1452	1452	1452	1452	0
89	20241024	181400	15171433	1452	1452	1452	1452	0
90	20241024	181300	15171433	1452	1452	1452	1452	0
91	20241024	181200	15171433	1452	1452	1452	1452	0
92	20241024	181100	15171433	1452	1452	1452	1452	177
93	20241024	181000	15171433	1452	1452	1452	1452	0
94	20241024	180900	15171433	1452	1452	1452	1452	0
95	20241024	180800	15171433	1452	1452	1452	1452	0
96	20241024	180700	15171433	1452	1452	1452	1452	0
97	20241024	180600	15171433	1452	1452	1452	1452	0
98	20241024	180500	15171433	1452	1452	1452	1452	0
99	20241024	180400	15171433	1452	1452	1452	1452	0
100	20241024	180300	15171433	1452	1452	1452	1452	0
101	20241024	180200	15171433	1452	1452	1452	1452	0
102	20241024	180100	15171433	1452	1452	1452	1452	0
103	20241024	180000	15171433	1452	1452	1452	1452	0
104	20241024	175900	15171433	1452	1452	1452	1452	0
105	20241024	175800	15171433	1452	1452	1452	1452	0
106	20241024	175700	15171433	1452	1452	1452	1452	0
107	20241024	175600	15171433	1452	1452	1452	1452	0
108	20241024	175500	15171433	1452	1452	1452	1452	0
109	20241024	175400	15171433	1452	1452	1452	1452	0
110	20241024	175300	15171433	1452	1452	1452	1452	0
111	20241024	175200	15171433	1452	1452	1452	1452	0
112	20241024	175100	15171433	1452	1452	1452	1452	0
113	20241024	175000	15171433	1452	1452	1452	1452	0
114	20241024	174900	15171433	1452	1452	1452	1452	0
115	20241024	174800	15171433	1452	1452	1452	1452	0
116	20241024	174700	15171433	1452	1452	1452	1452	0
117	20241024	174600	15171433	1452	1452	1452	1452	0
118	20241024	174500	15171433	1452	1452	1452	1452	0
119	20241024	174400	15171433	1452	1452	1452	1452	0
120	20241024	174300	15171433	1452	1452	1452	1452	0
121	20241024	174200	15171433	1452	1452	1452	1452	0
122	20241024	174100	15171433	1452	1452	1452	1452	177
123	20241024	174000	15171433	1452	1452	1452	1452	0
124	20241024	173900	15171433	1452	1452	1452	1452	0
125	20241024	173800	15171433	1452	1452	1452	1452	0
126	20241024	173700	15171433	1452	1452	1452	1452	0
127	20241024	173600	15171433	1452	1452	1452	1452	0
128	20241024	173500	15171433	1452	1452	1452	1452	0
129	20241024	173400	15171433	1452	1452	1452	1452	0
130	20241024	173300	15171433	1452	1452	1452	1452	0
131	20241024	173200	15171433	1452	1452	1452	1452	0
132	20241024	173100	15171433	1452	1452	1452	1452	0
133	20241024	173000	15171433	1452	1452	1452	1452	0
134	20241024	172900	15171433	1452	1452	1452	1452	0
135	20241024	172800	15171433	1452	1452	1452	1452	0
136	20241024	172700	15171433	1452	1452	1452	1452	0
137	20241024	172600	15171433	1452	1452	1452	1452	0
138	20241024	172500	15171433	1452	1452	1452	1452	0
139	20241024	172400	15171433	1452	1452	1452	1452	0
140	20241024	172300	15171433	1452	1452	1452	1452	0
141	20241024	172200	15171433	1452	1452	1452	1452	0
142	20241024	172100	15171433	1452	1452	1452	1452	0
143	20241024	172000	15171433	1452	1452	1452	1452	0
144	20241024	171900	15171433	1452	1452	1452	1452	0
145	20241024	171800	15171433	1452	1452	1452	1452	0
146	20241024	171700	15171433	1452	1452	1452	1452	0
147	20241024	171600	15171433	1452	1452	1452	1452	0
148	20241024	171500	15171433	1452	1452	1452	1452	0
149	20241024	171400	15171433	1452	1452	1452	1452	0
150	20241024	171300	15171433	1452	1452	1452	1452	0
151	20241024	171200	15171433	1452	1452	1452	1452	0
152	20241024	171100	15171433	1452	1452	1452	1452	177
153	20241024	171000	15171433	1452	1452	1452	1452	0
154	20241024	170900	15171433	1452	1452	1452	1452	0
155	20241024	170800	15171433	1452	1452	1452	1452	0
156	20241024	170700	15171433	1452	1452	1452	1452	0
157	20241024	170600	15171433	1452	1452	1452	1452	0
158	20241024	170500	15171433	1452	1452	1452	1452	0
159	20241024	170400	15171433	1452	1452	1452	1452	0
160	20241024	170300	15171433	1452	1452	1452	1452	0
161	20241024	170200	15171433	1452	1452	1452	1452	0
162	20241024	170100	15171433	1452	1452	1452	1452	0
163	20241024	170000	15171433	1452	1452	1452	1452	0
164	20241024	165900	15171433	1452	1452	1452	1452	0
165	20241024	165800	15171433	1452	1452	1452	1452	0
166	20241024	165700	15171433	1452	1452	1452	1452	0
167	20241024	165600	15171433	1452	1452	1452	1452	0
168	20241024	165500	15171433	1452	1452	1452	1452	0
169	20241024	165400	15171433	1452	1452	1452	1452	0
170	20241024	165300	15171433	1452	1452	1452	1452	0
171	20241024	165200	15171433	1452	1452	1452	1452	0
172	20241024	165100	15171433	1452	1452	1452	1452	0
173	20241024	165000	15171433	1452	1452	1452	1452	0
174	20241024	164900	15171433	1452	1452	1452	1452	0
175	20241024	164800	15171433	1452	1452	1452	1452	0
176	20241024	164700	15171433	1452	1452	1452	1452	0
177	20241024	164600	15171433	1452	1452	1452	1452	0
178	20241024	164500	15171433	1452	1452	1452	1452	0
179	20241024	164400	15171433	1452	1452	1452	1452	0
180	20241024	164300	15171433	1452	1452	1452	1452	0
181	20241024	164200	15171433	1452	1452	1452	1452	0
182	20241024	164100	15171433	1452	1452	1452	1452	177
183	20241024	164000	15171433	1452	1452	1452	1452	0
184	20241024	163900	15171433	1452	1452	1452	1452	0
185	20241024	163800	15171433	1452	1452	1452	1452	0
186	20241024	163700	15171433	1452	1452	1452	1452	0
187	20241024	163600	15171433	1452	1452	1452	1452	0
188	20241024	163500	15171433	1452	1452	1452	1452	0
189	20241024	163400	15171433	1452	1452	1452	1452	0
190	20241024	163300	15171433	1452	1452	1452	1452	0
191	20241024	163200	15171433	1452	1452	1452	1452	0
192	20241024	163100	15171433	1452	1452	1452	1452	0
193	20241024	163000	15171433	1452	1452	1452	1452	0
194	20241024	162900	15171433	1452	1452	1452	1452	0
195	20241024	162800	15171433	1452	1452	1452	1452	0
196	20241024	162700	15171433	1452	1452	1452	1452	0
197	20241024	162600	15171433	1452	1452	1452	1452	0
198	20241024	162500	15171433	1452	1452	1452	1452	0
199	20241024	162400	15171433	1452	1452	1452	1452	0
200	20241024	162300	15171433	1452	1452	1452	1452	0
201	20241024	162200	15171433	1452	1452	1452	1452	0
202	20241024	162100	15171433	1452	1452	1452	1452	0
203	20241024	162000	15171433	1452	1452	1452	1452	0
204	20241024	161900	15171433	1452	1452	1452	1452	0
205	20241024	161800	15171433	1452	1452	1452	1452	0
206	20241024	161700	15171433	1452	1452	1452	1452	0
207	20241024	161600	15171433	1452	1452	1452	1452	0
208	20241024	161500	15171433	1452	1452	1452	1452	0
209	20241024	161400	15171433	1452	1452	1452	1452	0
210	20241024	161300	15171433	1452	1452	1452	1452	0
211	20241024	161200	15171433	1452	1452	1452	1452	0
212	20241024	161100	15171433	1452	1452	1452	1452	177
213	20241024	161000	15171433	1452	1452	1452	1452	0
214	20241024	160900	15171433	1452	1452	1452	1452	0
215	20241024	160800	15171433	1452	1452	1452	1452	0
216	20241024	160700	15171433	1452	1452	1452	1452	0
217	20241024	160600	15171433	1452	1452	1452	1452	0
218	20241024	160500	15171433	1452	1452	1452	1452	0
219	20241024	160400	15171433	1452	1452	1452	1452	0
220	20241024	160300	15171433	1452	1452	1452	1452	0
221	20241024	160200	15171433	1452	1452	1452	1452	0
222	20241024	160100	15171433	1452	1452	1452	1452	0
223	20241024	160000	15171433	1452	1452	1452	1452	0
224	20241024	155900	15171433	1452	1452	1452	1452	0
225	20241024	155800	15171433	1452	1452	1452	1452	0
226	20241024	155700	15171433	1452	1452	1452	1452	0
227	20241024	155600	15171433	1452	1452	1452	1452	0
228	20241024	155500	15171433	1452	1452	1452	1452	0
229	20241024	155400	15171433	1452	1452	1452	1452	0
230	20241024	155300	15171433	1452	1452	1452	1452	0
231	20241024	155200	15171433	1452	1452	1452	1452	0
232	20241024	155100	15171433	1452	1452	1452	1452	0
233	20241024	155000	15171433	1452	1452	1452	1452	0
234	20241024	154900	15171433	1452	1452	1452	1452	0
235	20241024	154800	15171433	1452	1452	1452	1452	0
236	20241024	154700	15171433	1452	1452	1452	1452	0
237	20241024	154600	15171433	1452	1452	1452	1452	0
238	20241024	154500	15171433	1452	1452	1452	1452	0
239	20241024	154400	15171433	1452	1452	1452	1452	0
240	20241024	154300	15171433	1452	1452	1452	1452	0
241	20241024	154200	15171433	1452	1452	1452	1452	0
242	20241024	154100	15171433	1452	1452	1452	1452	177
243	20241024	154000	15171433	1452	1452	1452	1452	0
244	20241024	153900	15171433	1452	1452	1452	1452	0
245	20241024	153800	15171433	1452	1452	1452	1452	0
246	20241024	153700	15171433	1452	1452	1452	1452	0
247	20241024	153600	15171433	1452	1452	1452	1452	0
248	20241024	153500	15171433	1452	1452	1452	1452	0
249	20241024	153400	15171433	1452	1452	1452	1452	0
250	20241024	153300	15171433	1452	1452	1452	1452	0
251	20241024	153200	15171433	1452	1452	1452	1452	0
252	20241024	153100	15171433	1452	1452	1452	1452	0
253	20241024	153000	15171433	1452	1452	1452	1452	177
254	20241024	152900	14914429	1452	1452	1452	1452	0
255	20241024	152800	14914429	1452	1452	1452	1452	0
256	20241024	152700	14914429	1452	1452	1452	1452	0
257	20241024	152600	14914429	1452	1452	1452	1452	0
258	20241024	152500	14914429	1452	1452	1452	1452	0
259	20241024	152400	14914429	1452	1452	1452	1452	0
260	20241024	152300	14914429	1452	1452	1452	1452	0
261	20241024	152200	14914429	1452	1452	1452	1452	0
262	20241024	152100	14914429	1452	1452	1452	1452	0
263	20241024	152000	14914429	1452	1452	1452	1452	0
264	20241024	151900	14914429	1452	1452	1452	1452	0
265	20241024	151800	14914429	1452	1453	1453	1452	320
266	20241024	151700	14449569	1453	1453	1453	1453	0
267	20241024	151600	14449569	1453	1453	1453	1453	124
268	20241024	151500	14269397	1454	1454	1454	1454	0
269	20241024	151400	14269397	1454	1454	1454	1454	343
270	20241024	151300	13770675	1452	1452	1452	1452	0
271	20241024	151200	13770675	1452	1452	1452	1452	0
272	20241024	151100	13770675	1452	1452	1452	1452	0
273	20241024	151000	13770675	1452	1452	1452	1452	0
274	20241024	150900	13770675	1452	1452	1452	1452	0
275	20241024	150800	13770675	1452	1452	1452	1452	0
276	20241024	150700	13770675	1452	1452	1452	1452	0
277	20241024	150600	13770675	1452	1452	1452	1452	0
278	20241024	150500	13770675	1452	1452	1452	1452	0
279	20241024	150400	13770675	1452	1452	1452	1452	0
280	20241024	150300	13770675	1452	1452	1452	1452	0
281	20241024	150200	13770675	1452	1452	1452	1452	0
282	20241024	150100	13770675	1452	1452	1452	1452	0
283	20241024	150000	13770675	1452	1452	1452	1452	0
284	20241024	145900	13770675	1452	1452	1452	1452	0
285	20241024	145800	13770675	1452	1452	1452	1452	68
286	20241024	145700	13671939	1452	1452	1452	1452	0
287	20241024	145600	13671939	1452	1454	1454	1452	519
288	20241024	145500	12918188	1455	1455	1455	1455	0
289	20241024	145400	12918188	1455	1455	1455	1455	0
290	20241024	145300	12918188	1455	1455	1455	1455	18
291	20241024	145200	12891998	1456	1456	1456	1456	0
292	20241024	145100	12891998	1456	1456	1456	1456	0
293	20241024	145000	12891998	1456	1456	1456	1456	0
294	20241024	144900	12891998	1456	1456	1456	1456	0
295	20241024	144800	12891998	1456	1456	1456	1456	0
296	20241024	144700	12891998	1456	1456	1456	1456	0
297	20241024	144600	12891998	1456	1456	1456	1456	0
298	20241024	144500	12891998	1456	1456	1456	1456	0
299	20241024	144400	12891998	1456	1456	1456	1456	0
300	20241024	144300	12891998	1456	1456	1456	1456	0
301	20241024	144200	12891998	1456	1456	1456	1456	914
302	20241024	144100	11561214	1457	1457	1457	1457	0
303	20241024	144000	11561214	1457	1457	1457	1457	0
304	20241024	143900	11561214	1457	1457	1457	1457	3
305	20241024	143800	11556843	1456	1456	1456	1456	0
306	20241024	143700	11556843	1456	1456	1456	1456	0
307	20241024	143600	11556843	1456	1456	1456	1456	36
308	20241024	143500	11504427	1456	1456	1456	1456	250
309	20241024	143400	11140427	1453	1453	1453	1453	0
310	20241024	143300	11140427	1453	1453	1453	1453	0
311	20241024	143200	11140427	1453	1453	1453	1453	0
312	20241024	143100	11140427	1453	1453	1453	1453	0
313	20241024	143000	11140427	1453	1453	1453	1453	0
314	20241024	142900	11140427	1453	1453	1453	1453	300
315	20241024	142800	10704527	1453	1453	1453	1453	0
316	20241024	142700	10704527	1453	1453	1453	1453	0
317	20241024	142600	10704527	1453	1453	1453	1453	0
318	20241024	142500	10704527	1453	1453	1453	1453	0
319	20241024	142400	10704527	1453	1453	1453	1453	0
320	20241024	142300	10704527	1453	1453	1453	1453	0
321	20241024	142200	10704527	1453	1453	1453	1453	0
322	20241024	142100	10704527	1453	1453	1453	1453	0
323	20241024	142000	10704527	1453	1453	1453	1453	0
324	20241024	141900	10704527	1453	1453	1453	1453	0
325	20241024	141800	10704527	1453	1453	1453	1453	0
326	20241024	141700	10704527	1453	1453	1453	1453	0
327	20241024	141600	10704527	1453	1453	1453	1453	0
328	20241024	141500	10704527	1453	1453	1453	1453	0
329	20241024	141400	10704527	1453	1453	1453	1453	0
330	20241024	141300	10704527	1453	1453	1453	1453	0
331	20241024	141200	10704527	1453	1453	1453	1453	0
332	20241024	141100	10704527	1453	1453	1453	1453	0
333	20241024	141000	10704527	1453	1453	1453	1453	0
334	20241024	140900	10704527	1453	1453	1453	1453	0
335	20241024	140800	10704527	1453	1455	1455	1453	900
336	20241024	140700	9396773	1456	1456	1456	1456	0
337	20241024	140600	9396773	1456	1456	1456	1456	68
338	20241024	140500	9297765	1458	1458	1458	1458	1
339	20241024	140400	9296307	1456	1456	1456	1456	100
340	20241024	140300	9150707	1458	1458	1458	1458	0
341	20241024	140200	9150707	1458	1458	1458	1458	0
342	20241024	140100	9150707	1458	1458	1458	1458	0
343	20241024	140000	9150707	1458	1458	1458	1458	0
344	20241024	135900	9150707	1458	1458	1458	1458	0
345	20241024	135800	9150707	1458	1458	1458	1458	0
346	20241024	135700	9150707	1458	1458	1458	1458	0
347	20241024	135600	9150707	1458	1458	1458	1458	0
348	20241024	135500	9150707	1458	1458	1458	1458	0
349	20241024	135400	9150707	1458	1458	1458	1458	0
350	20241024	135300	9150707	1458	1458	1458	1458	0
351	20241024	135200	9150707	1458	1458	1458	1458	0
352	20241024	135100	9150707	1458	1458	1458	1458	0
353	20241024	135000	9150707	1458	1458	1458	1458	0
354	20241024	134900	9150707	1458	1458	1458	1458	0
355	20241024	134800	9150707	1458	1458	1458	1458	0
356	20241024	134700	9150707	1458	1458	1458	1458	0
357	20241024	134600	9150707	1458	1458	1458	1458	0
358	20241024	134500	9150707	1458	1458	1458	1458	0
359	20241024	134400	9150707	1458	1458	1458	1458	0
360	20241024	134300	9150707	1458	1458	1458	1458	0
361	20241024	134200	9150707	1458	1458	1458	1458	0
362	20241024	134100	9150707	1458	1458	1458	1458	0
363	20241024	134000	9150707	1458	1458	1458	1458	50
364	20241024	133900	9077807	1457	1457	1457	1457	0
365	20241024	133800	9077807	1457	1457	1457	1457	0
366	20241024	133700	9077807	1457	1457	1457	1457	0
367	20241024	133600	9077807	1457	1457	1457	1457	0
368	20241024	133500	9077807	1457	1457	1457	1457	0
369	20241024	133400	9077807	1457	1457	1457	1457	0
370	20241024	133300	9077807	1457	1457	1457	1457	0
371	20241024	133200	9077807	1457	1457	1457	1457	0
372	20241024	133100	9077807	1457	1457	1457	1457	0
373	20241024	133000	9077807	1457	1457	1457	1457	0
374	20241024	132900	9077807	1457	1457	1457	1457	0
375	20241024	132800	9077807	1457	1457	1457	1457	0
376	20241024	132700	9077807	1457	1457	1457	1457	0
377	20241024	132600	9077807	1457	1457	1457	1457	0
378	20241024	132500	9077807	1457	1457	1457	1457	0
379	20241024	132400	9077807	1457	1457	1457	1457	0
380	20241024	132300	9077807	1457	1457	1457	1457	0
381	20241024	132200	9077807	1457	1457	1457	1457	0
382	20241024	132100	9077807	1457	1457	1457	1457	0
383	20241024	132000	9077807	1457	1457	1457	1457	0
384	20241024	131900	9077807	1457	1457	1457	1457	0
385	20241024	131800	9077807	1457	1457	1457	1457	0
386	20241024	131700	9077807	1457	1457	1457	1457	0
387	20241024	131600	9077807	1457	1457	1457	1457	0
388	20241024	131500	9077807	1457	1457	1457	1457	0
389	20241024	131400	9077807	1457	1457	1457	1457	0
390	20241024	131300	9077807	1457	1457	1457	1457	0
391	20241024	131200	9077807	1457	1457	1457	1457	0
392	20241024	131100	9077807	1457	1457	1457	1457	0
393	20241024	131000	9077807	1457	1457	1457	1457	0
394	20241024	130900	9077807	1457	1457	1457	1457	0
395	20241024	130800	9077807	1457	1457	1457	1457	0
396	20241024	130700	9077807	1457	1457	1457	1457	0
397	20241024	130600	9077807	1457	1457	1457	1457	0
398	20241024	130500	9077807	1457	1457	1457	1457	0
399	20241024	130400	9077807	1457	1457	1457	1457	0
400	20241024	130300	9077807	1457	1457	1457	1457	0
401	20241024	130200	9077807	1457	1457	1457	1457	0
402	20241024	130100	9077807	1457	1457	1457	1457	0
403	20241024	130000	9077807	1457	1457	1457	1457	0
404	20241024	125900	9077807	1457	1457	1457	1457	134
405	20241024	125800	8882569	1457	1457	1457	1457	0
406	20241024	125700	8882569	1457	1457	1457	1457	36
407	20241024	125600	8830117	1458	1458	1458	1458	0
408	20241024	125500	8830117	1458	1458	1458	1458	0
409	20241024	125400	8830117	1458	1458	1458	1458	400
410	20241024	125300	8246917	1457	1457	1457	1457	100
411	20241024	125200	8101217	1458	1458	1458	1458	0
412	20241024	125100	8101217	1458	1458	1458	1458	0
413	20241024	125000	8101217	1458	1458	1458	1458	0
414	20241024	124900	8101217	1458	1458	1458	1458	0
415	20241024	124800	8101217	1458	1458	1458	1458	0
416	20241024	124700	8101217	1458	1458	1458	1458	0
417	20241024	124600	8101217	1458	1458	1458	1458	0
418	20241024	124500	8101217	1458	1458	1458	1458	0
419	20241024	124400	8101217	1458	1458	1458	1458	0
420	20241024	124300	8101217	1458	1458	1458	1458	0
421	20241024	124200	8101217	1458	1458	1458	1458	0
422	20241024	124100	8101217	1458	1458	1458	1458	0
423	20241024	124000	8101217	1458	1458	1458	1458	0
424	20241024	123900	8101217	1458	1456	1458	1456	5
425	20241024	123800	8093929	1458	1458	1458	1458	0
426	20241024	123700	8093929	1458	1458	1458	1458	0
427	20241024	123600	8093929	1458	1458	1458	1458	0
428	20241024	123500	8093929	1458	1458	1458	1458	0
429	20241024	123400	8093929	1458	1458	1458	1458	0
430	20241024	123300	8093929	1458	1458	1458	1458	0
431	20241024	123200	8093929	1458	1458	1458	1458	0
432	20241024	123100	8093929	1458	1458	1458	1458	0
433	20241024	123000	8093929	1458	1458	1458	1458	0
434	20241024	122900	8093929	1458	1458	1458	1458	0
435	20241024	122800	8093929	1458	1458	1458	1458	0
436	20241024	122700	8093929	1458	1458	1458	1458	0
437	20241024	122600	8093929	1458	1458	1458	1458	0
438	20241024	122500	8093929	1458	1458	1458	1458	0
439	20241024	122400	8093929	1458	1458	1458	1458	0
440	20241024	122300	8093929	1458	1458	1458	1458	0
441	20241024	122200	8093929	1458	1458	1458	1458	0
442	20241024	122100	8093929	1458	1458	1458	1458	0
443	20241024	122000	8093929	1458	1458	1458	1458	0
444	20241024	121900	8093929	1458	1458	1458	1458	0
445	20241024	121800	8093929	1458	1458	1458	1458	0
446	20241024	121700	8093929	1458	1458	1458	1458	0
447	20241024	121600	8093929	1458	1458	1458	1458	0
448	20241024	121500	8093929	1458	1458	1458	1458	0
449	20241024	121400	8093929	1458	1458	1458	1458	0
450	20241024	121300	8093929	1458	1458	1458	1458	0
451	20241024	121200	8093929	1458	1458	1458	1458	0
452	20241024	121100	8093929	1458	1458	1458	1458	0
453	20241024	121000	8093929	1458	1458	1458	1458	0
454	20241024	120900	8093929	1458	1458	1458	1458	0
455	20241024	120800	8093929	1458	1458	1458	1458	0
456	20241024	120700	8093929	1458	1458	1458	1458	200
457	20241024	120600	7802329	1457	1457	1457	1457	0
458	20241024	120500	7802329	1457	1457	1457	1457	0
459	20241024	120400	7802329	1457	1457	1457	1457	0
460	20241024	120300	7802329	1457	1457	1457	1457	113
461	20241024	120200	7637688	1454	1454	1454	1454	0
462	20241024	120100	7637688	1454	1454	1454	1454	0
463	20241024	120000	7637688	1454	1454	1454	1454	0
464	20241024	115900	7637688	1454	1454	1454	1454	20
465	20241024	115800	7608608	1455	1455	1455	1455	198
466	20241024	115700	7320518	1459	1459	1459	1459	0
467	20241024	115600	7320518	1459	1459	1459	1459	0
468	20241024	115500	7320518	1459	1459	1459	1459	0
469	20241024	115400	7320518	1459	1459	1459	1459	0
470	20241024	115300	7320518	1459	1459	1459	1459	0
471	20241024	115200	7320518	1459	1459	1459	1459	0
472	20241024	115100	7320518	1459	1459	1459	1459	0
473	20241024	115000	7320518	1459	1459	1459	1459	0
474	20241024	114900	7320518	1459	1459	1459	1459	0
475	20241024	114800	7320518	1459	1459	1459	1459	0
476	20241024	114700	7320518	1459	1459	1459	1459	4
477	20241024	114600	7314682	1459	1459	1459	1459	0
478	20241024	114500	7314682	1459	1459	1459	1459	0
479	20241024	114400	7314682	1459	1459	1459	1459	0
480	20241024	114300	7314682	1459	1459	1459	1459	0
481	20241024	114200	7314682	1459	1459	1459	1459	0
482	20241024	114100	7314682	1459	1459	1459	1459	0
483	20241024	114000	7314682	1459	1459	1459	1459	0
484	20241024	113900	7314682	1459	1459	1459	1459	0
485	20241024	113800	7314682	1459	1459	1459	1459	0
486	20241024	113700	7314682	1459	1459	1459	1459	0
487	20241024	113600	7314682	1459	1459	1459	1459	0
488	20241024	113500	7314682	1459	1459	1459	1459	0
489	20241024	113400	7314682	1459	1459	1459	1459	0
490	20241024	113300	7314682	1459	1459	1459	1459	0
491	20241024	113200	7314682	1459	1459	1459	1459	0
492	20241024	113100	7314682	1459	1459	1459	1459	0
493	20241024	113000	7314682	1459	1459	1459	1459	100
494	20241024	112900	7168782	1459	1459	1459	1459	0
495	20241024	112800	7168782	1459	1459	1459	1459	0
496	20241024	112700	7168782	1459	1459	1459	1459	0
497	20241024	112600	7168782	1459	1459	1459	1459	10
498	20241024	112500	7154192	1455	1455	1455	1455	0
499	20241024	112400	7154192	1455	1455	1455	1455	0
500	20241024	112300	7154192	1455	1455	1455	1455	1
501	20241024	112200	7152737	1455	1455	1455	1455	0
502	20241024	112100	7152737	1455	1455	1455	1455	0
503	20241024	112000	7152737	1455	1455	1455	1455	0
504	20241024	111900	7152737	1455	1455	1455	1455	0
505	20241024	111800	7152737	1455	1455	1455	1455	0
506	20241024	111700	7152737	1455	1455	1455	1455	0
507	20241024	111600	7152737	1455	1455	1455	1455	0
508	20241024	111500	7152737	1455	1455	1455	1455	0
509	20241024	111400	7152737	1455	1455	1455	1455	0
510	20241024	111300	7152737	1455	1455	1455	1455	0
511	20241024	111200	7152737	1455	1455	1455	1455	0
512	20241024	111100	7152737	1455	1455	1455	1455	0
513	20241024	111000	7152737	1455	1455	1455	1455	0
514	20241024	110900	7152737	1455	1455	1455	1455	0
515	20241024	110800	7152737	1455	1455	1455	1455	0
516	20241024	110700	7152737	1455	1455	1455	1455	1
517	20241024	110600	7151282	1455	1455	1455	1455	0
518	20241024	110500	7151282	1455	1455	1455	1455	0
519	20241024	110400	7151282	1455	1455	1455	1455	0
520	20241024	110300	7151282	1455	1455	1455	1455	0
521	20241024	110200	7151282	1455	1455	1455	1455	0
522	20241024	110100	7151282	1455	1455	1455	1455	0
523	20241024	110000	7151282	1455	1455	1455	1455	0
524	20241024	105900	7151282	1455	1455	1455	1455	0
525	20241024	105800	7151282	1455	1455	1455	1455	0
526	20241024	105700	7151282	1455	1455	1455	1455	0
527	20241024	105600	7151282	1455	1455	1455	1455	0
528	20241024	105500	7151282	1455	1455	1455	1455	0
529	20241024	105400	7151282	1455	1455	1455	1455	0
530	20241024	105300	7151282	1455	1455	1455	1455	0
531	20241024	105200	7151282	1455	1455	1455	1455	0
532	20241024	105100	7151282	1455	1455	1455	1455	0
533	20241024	105000	7151282	1455	1455	1455	1455	0
534	20241024	104900	7151282	1455	1455	1455	1455	144
535	20241024	104800	6941762	1455	1455	1455	1455	0
536	20241024	104700	6941762	1455	1455	1455	1455	0
537	20241024	104600	6941762	1455	1455	1455	1455	0
538	20241024	104500	6941762	1455	1455	1455	1455	0
539	20241024	104400	6941762	1455	1455	1455	1455	0
540	20241024	104300	6941762	1455	1455	1455	1455	0
541	20241024	104200	6941762	1455	1455	1455	1455	36
542	20241024	104100	6889382	1452	1452	1452	1452	0
543	20241024	104000	6889382	1452	1452	1452	1452	0
544	20241024	103900	6889382	1452	1452	1452	1452	0
545	20241024	103800	6889382	1452	1452	1452	1452	0
546	20241024	103700	6889382	1452	1452	1452	1452	0
547	20241024	103600	6889382	1452	1452	1452	1452	0
548	20241024	103500	6889382	1452	1452	1452	1452	0
549	20241024	103400	6889382	1452	1452	1452	1452	0
550	20241024	103300	6889382	1452	1452	1452	1452	0
551	20241024	103200	6889382	1452	1452	1452	1452	0
552	20241024	103100	6889382	1452	1452	1452	1452	0
553	20241024	103000	6889382	1452	1452	1452	1452	0
554	20241024	102900	6889382	1452	1452	1452	1452	0
555	20241024	102800	6889382	1452	1452	1452	1452	0
556	20241024	102700	6889382	1452	1452	1452	1452	0
557	20241024	102600	6889382	1452	1452	1452	1452	0
558	20241024	102500	6889382	1452	1452	1452	1452	0
559	20241024	102400	6889382	1452	1452	1452	1452	0
560	20241024	102300	6889382	1452	1452	1452	1452	0
561	20241024	102200	6889382	1452	1452	1452	1452	0
562	20241024	102100	6889382	1452	1453	1453	1452	1200
563	20241024	102000	5146832	1452	1452	1452	1452	0
564	20241024	101900	5146832	1452	1452	1452	1452	0
565	20241024	101800	5146832	1452	1452	1452	1452	0
566	20241024	101700	5146832	1452	1452	1452	1452	0
567	20241024	101600	5146832	1452	1452	1452	1452	0
568	20241024	101500	5146832	1452	1452	1452	1452	0
569	20241024	101400	5146832	1452	1452	1452	1452	0
570	20241024	101300	5146832	1452	1455	1455	1452	5
571	20241024	101200	5139560	1455	1455	1455	1455	860
572	20241024	101100	3888260	1455	1455	1455	1455	0
573	20241024	101000	3888260	1455	1455	1455	1455	0
574	20241024	100900	3888260	1455	1455	1455	1455	0
575	20241024	100800	3888260	1455	1455	1455	1455	0
576	20241024	100700	3888260	1455	1455	1455	1455	0
577	20241024	100600	3888260	1455	1455	1455	1455	0
578	20241024	100500	3888260	1455	1455	1455	1455	2
579	20241024	100400	3885350	1455	1455	1455	1455	0
580	20241024	100300	3885350	1455	1455	1455	1455	1
581	20241024	100200	3883895	1451	1451	1451	1451	0
582	20241024	100100	3883895	1451	1451	1451	1451	0
583	20241024	100000	3883895	1451	1451	1451	1451	0
584	20241024	095900	3883895	1451	1451	1451	1451	0
585	20241024	095800	3883895	1451	1451	1451	1451	0
586	20241024	095700	3883895	1451	1451	1451	1451	0
587	20241024	095600	3883895	1451	1451	1451	1451	0
588	20241024	095500	3883895	1451	1451	1451	1451	0
589	20241024	095400	3883895	1451	1457	1457	1451	1000
590	20241024	095300	2432454	1457	1457	1457	1457	0
591	20241024	095200	2432454	1457	1457	1457	1457	0
592	20241024	095100	2432454	1457	1457	1457	1457	0
593	20241024	095000	2432454	1457	1457	1457	1457	0
594	20241024	094900	2432454	1457	1457	1457	1457	0
595	20241024	094800	2432454	1457	1457	1457	1457	0
596	20241024	094700	2432454	1457	1457	1457	1457	0
597	20241024	094600	2432454	1457	1457	1457	1457	0
598	20241024	094500	2432454	1457	1457	1457	1457	198
599	20241024	094400	2143968	1457	1457	1457	1457	0
600	20241024	094300	2143968	1457	1457	1457	1457	0
601	20241024	094200	2143968	1457	1457	1457	1457	0
602	20241024	094100	2143968	1457	1457	1457	1457	1
603	20241024	094000	2142511	1457	1457	1457	1457	0
604	20241024	093900	2142511	1457	1457	1457	1457	0
605	20241024	093800	2142511	1457	1457	1457	1457	0
606	20241024	093700	2142511	1457	1457	1457	1457	0
607	20241024	093600	2142511	1457	1457	1457	1457	5
608	20241024	093500	2135226	1450	1450	1450	1450	0
609	20241024	093400	2135226	1450	1450	1450	1450	0
610	20241024	093300	2135226	1450	1450	1450	1450	0
611	20241024	093200	2135226	1450	1450	1450	1450	0
612	20241024	093100	2135226	1450	1450	1450	1450	0
613	20241024	093000	2135226	1450	1450	1450	1450	0
614	20241024	092900	2135226	1450	1450	1450	1450	0
615	20241024	092800	2135226	1450	1450	1450	1450	0
616	20241024	092700	2135226	1450	1450	1450	1450	0
617	20241024	092600	2135226	1450	1450	1450	1450	0
618	20241024	092500	2135226	1450	1450	1450	1450	0
619	20241024	092400	2135226	1450	1450	1450	1450	0
620	20241024	092300	2135226	1450	1450	1450	1450	0
621	20241024	092200	2135226	1450	1450	1450	1450	0
622	20241024	092100	2135226	1450	1450	1450	1450	0
623	20241024	092000	2135226	1450	1450	1450	1450	0
624	20241024	091900	2135226	1450	1450	1450	1450	0
625	20241024	091800	2135226	1450	1450	1450	1450	0
626	20241024	091700	2135226	1450	1450	1450	1450	0
627	20241024	091600	2135226	1450	1450	1450	1450	0
628	20241024	091500	2135226	1450	1450	1450	1450	0
629	20241024	091400	2135226	1450	1450	1450	1450	0
630	20241024	091300	2135226	1450	1450	1450	1450	0
631	20241024	091200	2135226	1450	1450	1450	1450	0
632	20241024	091100	2135226	1450	1450	1450	1450	0
633	20241024	091000	2135226	1450	1450	1450	1450	0
634	20241024	090900	2135226	1450	1450	1450	1450	0
635	20241024	090800	2135226	1450	1450	1450	1450	0
636	20241024	090700	2135226	1450	1450	1450	1450	3
637	20241024	090600	2130876	1450	1450	1450	1450	0
638	20241024	090500	2130876	1450	1450	1450	1450	32
639	20241024	090400	2084476	1450	1450	1450	1450	0
640	20241024	090300	2084476	1450	1450	1450	1450	0
641	20241024	090200	2084476	1450	1451	1451	1450	881
642	20241024	090100	806200	1450	1450	1450	1450	0
643	20241024	090000	806200	1450	1450	1450	1450	556