KissMeData/071850/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	195000	24138635	2100	2100	2100	2100	542
3	20241024	194900	24138635	2100	2100	2100	2100	0
4	20241024	194800	24138635	2100	2100	2100	2100	0
5	20241024	194700	24138635	2100	2100	2100	2100	0
6	20241024	194600	24138635	2100	2100	2100	2100	0
7	20241024	194500	24138635	2100	2100	2100	2100	0
8	20241024	194400	24138635	2100	2100	2100	2100	0
9	20241024	194300	24138635	2100	2100	2100	2100	0
10	20241024	194200	24138635	2100	2100	2100	2100	0
11	20241024	194100	24138635	2100	2100	2100	2100	0
12	20241024	194000	24138635	2100	2100	2100	2100	0
13	20241024	193900	24138635	2100	2100	2100	2100	0
14	20241024	193800	24138635	2100	2100	2100	2100	0
15	20241024	193700	24138635	2100	2100	2100	2100	0
16	20241024	193600	24138635	2100	2100	2100	2100	0
17	20241024	193500	24138635	2100	2100	2100	2100	0
18	20241024	193400	24138635	2100	2100	2100	2100	0
19	20241024	193300	24138635	2100	2100	2100	2100	0
20	20241024	193200	24138635	2100	2100	2100	2100	0
21	20241024	193100	24138635	2100	2100	2100	2100	0
22	20241024	193000	24138635	2100	2100	2100	2100	0
23	20241024	192900	24138635	2100	2100	2100	2100	0
24	20241024	192800	24138635	2100	2100	2100	2100	0
25	20241024	192700	24138635	2100	2100	2100	2100	0
26	20241024	192600	24138635	2100	2100	2100	2100	0
27	20241024	192500	24138635	2100	2100	2100	2100	0
28	20241024	192400	24138635	2100	2100	2100	2100	0
29	20241024	192300	24138635	2100	2100	2100	2100	0
30	20241024	192200	24138635	2100	2100	2100	2100	0
31	20241024	192100	24138635	2100	2100	2100	2100	0
32	20241024	192000	24138635	2100	2100	2100	2100	542
33	20241024	191900	24138635	2100	2100	2100	2100	0
34	20241024	191800	24138635	2100	2100	2100	2100	0
35	20241024	191700	24138635	2100	2100	2100	2100	0
36	20241024	191600	24138635	2100	2100	2100	2100	0
37	20241024	191500	24138635	2100	2100	2100	2100	0
38	20241024	191400	24138635	2100	2100	2100	2100	0
39	20241024	191300	24138635	2100	2100	2100	2100	0
40	20241024	191200	24138635	2100	2100	2100	2100	0
41	20241024	191100	24138635	2100	2100	2100	2100	0
42	20241024	191000	24138635	2100	2100	2100	2100	0
43	20241024	190900	24138635	2100	2100	2100	2100	0
44	20241024	190800	24138635	2100	2100	2100	2100	0
45	20241024	190700	24138635	2100	2100	2100	2100	0
46	20241024	190600	24138635	2100	2100	2100	2100	0
47	20241024	190500	24138635	2100	2100	2100	2100	0
48	20241024	190400	24138635	2100	2100	2100	2100	0
49	20241024	190300	24138635	2100	2100	2100	2100	0
50	20241024	190200	24138635	2100	2100	2100	2100	0
51	20241024	190100	24138635	2100	2100	2100	2100	0
52	20241024	190000	24138635	2100	2100	2100	2100	0
53	20241024	185900	24138635	2100	2100	2100	2100	0
54	20241024	185800	24138635	2100	2100	2100	2100	0
55	20241024	185700	24138635	2100	2100	2100	2100	0
56	20241024	185600	24138635	2100	2100	2100	2100	0
57	20241024	185500	24138635	2100	2100	2100	2100	0
58	20241024	185400	24138635	2100	2100	2100	2100	0
59	20241024	185300	24138635	2100	2100	2100	2100	0
60	20241024	185200	24138635	2100	2100	2100	2100	0
61	20241024	185100	24138635	2100	2100	2100	2100	0
62	20241024	185000	24138635	2100	2100	2100	2100	542
63	20241024	184900	24138635	2100	2100	2100	2100	0
64	20241024	184800	24138635	2100	2100	2100	2100	0
65	20241024	184700	24138635	2100	2100	2100	2100	0
66	20241024	184600	24138635	2100	2100	2100	2100	0
67	20241024	184500	24138635	2100	2100	2100	2100	0
68	20241024	184400	24138635	2100	2100	2100	2100	0
69	20241024	184300	24138635	2100	2100	2100	2100	0
70	20241024	184200	24138635	2100	2100	2100	2100	0
71	20241024	184100	24138635	2100	2100	2100	2100	0
72	20241024	184000	24138635	2100	2100	2100	2100	0
73	20241024	183900	24138635	2100	2100	2100	2100	0
74	20241024	183800	24138635	2100	2100	2100	2100	0
75	20241024	183700	24138635	2100	2100	2100	2100	0
76	20241024	183600	24138635	2100	2100	2100	2100	0
77	20241024	183500	24138635	2100	2100	2100	2100	0
78	20241024	183400	24138635	2100	2100	2100	2100	0
79	20241024	183300	24138635	2100	2100	2100	2100	0
80	20241024	183200	24138635	2100	2100	2100	2100	0
81	20241024	183100	24138635	2100	2100	2100	2100	0
82	20241024	183000	24138635	2100	2100	2100	2100	0
83	20241024	182900	24138635	2100	2100	2100	2100	0
84	20241024	182800	24138635	2100	2100	2100	2100	0
85	20241024	182700	24138635	2100	2100	2100	2100	0
86	20241024	182600	24138635	2100	2100	2100	2100	0
87	20241024	182500	24138635	2100	2100	2100	2100	0
88	20241024	182400	24138635	2100	2100	2100	2100	0
89	20241024	182300	24138635	2100	2100	2100	2100	0
90	20241024	182200	24138635	2100	2100	2100	2100	0
91	20241024	182100	24138635	2100	2100	2100	2100	0
92	20241024	182000	24138635	2100	2100	2100	2100	542
93	20241024	181900	24138635	2100	2100	2100	2100	0
94	20241024	181800	24138635	2100	2100	2100	2100	0
95	20241024	181700	24138635	2100	2100	2100	2100	0
96	20241024	181600	24138635	2100	2100	2100	2100	0
97	20241024	181500	24138635	2100	2100	2100	2100	0
98	20241024	181400	24138635	2100	2100	2100	2100	0
99	20241024	181300	24138635	2100	2100	2100	2100	0
100	20241024	181200	24138635	2100	2100	2100	2100	0
101	20241024	181100	24138635	2100	2100	2100	2100	0
102	20241024	181000	24138635	2100	2100	2100	2100	0
103	20241024	180900	24138635	2100	2100	2100	2100	0
104	20241024	180800	24138635	2100	2100	2100	2100	0
105	20241024	180700	24138635	2100	2100	2100	2100	0
106	20241024	180600	24138635	2100	2100	2100	2100	0
107	20241024	180500	24138635	2100	2100	2100	2100	0
108	20241024	180400	24138635	2100	2100	2100	2100	0
109	20241024	180300	24138635	2100	2100	2100	2100	0
110	20241024	180200	24138635	2100	2100	2100	2100	0
111	20241024	180100	24138635	2100	2100	2100	2100	0
112	20241024	180000	24138635	2100	2100	2100	2100	0
113	20241024	175900	24138635	2100	2100	2100	2100	0
114	20241024	175800	24138635	2100	2100	2100	2100	0
115	20241024	175700	24138635	2100	2100	2100	2100	0
116	20241024	175600	24138635	2100	2100	2100	2100	0
117	20241024	175500	24138635	2100	2100	2100	2100	0
118	20241024	175400	24138635	2100	2100	2100	2100	0
119	20241024	175300	24138635	2100	2100	2100	2100	0
120	20241024	175200	24138635	2100	2100	2100	2100	0
121	20241024	175100	24138635	2100	2100	2100	2100	0
122	20241024	175000	24138635	2100	2100	2100	2100	542
123	20241024	174900	24138635	2100	2100	2100	2100	0
124	20241024	174800	24138635	2100	2100	2100	2100	0
125	20241024	174700	24138635	2100	2100	2100	2100	0
126	20241024	174600	24138635	2100	2100	2100	2100	0
127	20241024	174500	24138635	2100	2100	2100	2100	0
128	20241024	174400	24138635	2100	2100	2100	2100	0
129	20241024	174300	24138635	2100	2100	2100	2100	0
130	20241024	174200	24138635	2100	2100	2100	2100	0
131	20241024	174100	24138635	2100	2100	2100	2100	0
132	20241024	174000	24138635	2100	2100	2100	2100	0
133	20241024	173900	24138635	2100	2100	2100	2100	0
134	20241024	173800	24138635	2100	2100	2100	2100	0
135	20241024	173700	24138635	2100	2100	2100	2100	0
136	20241024	173600	24138635	2100	2100	2100	2100	0
137	20241024	173500	24138635	2100	2100	2100	2100	0
138	20241024	173400	24138635	2100	2100	2100	2100	0
139	20241024	173300	24138635	2100	2100	2100	2100	0
140	20241024	173200	24138635	2100	2100	2100	2100	0
141	20241024	173100	24138635	2100	2100	2100	2100	0
142	20241024	173000	24138635	2100	2100	2100	2100	0
143	20241024	172900	24138635	2100	2100	2100	2100	0
144	20241024	172800	24138635	2100	2100	2100	2100	0
145	20241024	172700	24138635	2100	2100	2100	2100	0
146	20241024	172600	24138635	2100	2100	2100	2100	0
147	20241024	172500	24138635	2100	2100	2100	2100	0
148	20241024	172400	24138635	2100	2100	2100	2100	0
149	20241024	172300	24138635	2100	2100	2100	2100	0
150	20241024	172200	24138635	2100	2100	2100	2100	0
151	20241024	172100	24138635	2100	2100	2100	2100	0
152	20241024	172000	24138635	2100	2100	2100	2100	542
153	20241024	171900	24138635	2100	2100	2100	2100	0
154	20241024	171800	24138635	2100	2100	2100	2100	0
155	20241024	171700	24138635	2100	2100	2100	2100	0
156	20241024	171600	24138635	2100	2100	2100	2100	0
157	20241024	171500	24138635	2100	2100	2100	2100	0
158	20241024	171400	24138635	2100	2100	2100	2100	0
159	20241024	171300	24138635	2100	2100	2100	2100	0
160	20241024	171200	24138635	2100	2100	2100	2100	0
161	20241024	171100	24138635	2100	2100	2100	2100	0
162	20241024	171000	24138635	2100	2100	2100	2100	0
163	20241024	170900	24138635	2100	2100	2100	2100	0
164	20241024	170800	24138635	2100	2100	2100	2100	0
165	20241024	170700	24138635	2100	2100	2100	2100	0
166	20241024	170600	24138635	2100	2100	2100	2100	0
167	20241024	170500	24138635	2100	2100	2100	2100	0
168	20241024	170400	24138635	2100	2100	2100	2100	0
169	20241024	170300	24138635	2100	2100	2100	2100	0
170	20241024	170200	24138635	2100	2100	2100	2100	0
171	20241024	170100	24138635	2100	2100	2100	2100	0
172	20241024	170000	24138635	2100	2100	2100	2100	0
173	20241024	165900	24138635	2100	2100	2100	2100	0
174	20241024	165800	24138635	2100	2100	2100	2100	0
175	20241024	165700	24138635	2100	2100	2100	2100	0
176	20241024	165600	24138635	2100	2100	2100	2100	0
177	20241024	165500	24138635	2100	2100	2100	2100	0
178	20241024	165400	24138635	2100	2100	2100	2100	0
179	20241024	165300	24138635	2100	2100	2100	2100	0
180	20241024	165200	24138635	2100	2100	2100	2100	0
181	20241024	165100	24138635	2100	2100	2100	2100	0
182	20241024	165000	24138635	2100	2100	2100	2100	542
183	20241024	164900	24138635	2100	2100	2100	2100	0
184	20241024	164800	24138635	2100	2100	2100	2100	0
185	20241024	164700	24138635	2100	2100	2100	2100	0
186	20241024	164600	24138635	2100	2100	2100	2100	0
187	20241024	164500	24138635	2100	2100	2100	2100	0
188	20241024	164400	24138635	2100	2100	2100	2100	0
189	20241024	164300	24138635	2100	2100	2100	2100	0
190	20241024	164200	24138635	2100	2100	2100	2100	0
191	20241024	164100	24138635	2100	2100	2100	2100	0
192	20241024	164000	24138635	2100	2100	2100	2100	0
193	20241024	163900	24138635	2100	2100	2100	2100	0
194	20241024	163800	24138635	2100	2100	2100	2100	0
195	20241024	163700	24138635	2100	2100	2100	2100	0
196	20241024	163600	24138635	2100	2100	2100	2100	0
197	20241024	163500	24138635	2100	2100	2100	2100	0
198	20241024	163400	24138635	2100	2100	2100	2100	0
199	20241024	163300	24138635	2100	2100	2100	2100	0
200	20241024	163200	24138635	2100	2100	2100	2100	0
201	20241024	163100	24138635	2100	2100	2100	2100	0
202	20241024	163000	24138635	2100	2100	2100	2100	0
203	20241024	162900	24138635	2100	2100	2100	2100	0
204	20241024	162800	24138635	2100	2100	2100	2100	0
205	20241024	162700	24138635	2100	2100	2100	2100	0
206	20241024	162600	24138635	2100	2100	2100	2100	0
207	20241024	162500	24138635	2100	2100	2100	2100	0
208	20241024	162400	24138635	2100	2100	2100	2100	0
209	20241024	162300	24138635	2100	2100	2100	2100	0
210	20241024	162200	24138635	2100	2100	2100	2100	0
211	20241024	162100	24138635	2100	2100	2100	2100	0
212	20241024	162000	24138635	2100	2100	2100	2100	542
213	20241024	161900	24138635	2100	2100	2100	2100	0
214	20241024	161800	24138635	2100	2100	2100	2100	0
215	20241024	161700	24138635	2100	2100	2100	2100	0
216	20241024	161600	24138635	2100	2100	2100	2100	0
217	20241024	161500	24138635	2100	2100	2100	2100	0
218	20241024	161400	24138635	2100	2100	2100	2100	0
219	20241024	161300	24138635	2100	2100	2100	2100	0
220	20241024	161200	24138635	2100	2100	2100	2100	0
221	20241024	161100	24138635	2100	2100	2100	2100	0
222	20241024	161000	24138635	2100	2100	2100	2100	0
223	20241024	160900	24138635	2100	2100	2100	2100	0
224	20241024	160800	24138635	2100	2100	2100	2100	0
225	20241024	160700	24138635	2100	2100	2100	2100	0
226	20241024	160600	24138635	2100	2100	2100	2100	0
227	20241024	160500	24138635	2100	2100	2100	2100	0
228	20241024	160400	24138635	2100	2100	2100	2100	0
229	20241024	160300	24138635	2100	2100	2100	2100	0
230	20241024	160200	24138635	2100	2100	2100	2100	0
231	20241024	160100	24138635	2100	2100	2100	2100	0
232	20241024	160000	24138635	2100	2100	2100	2100	0
233	20241024	155900	24138635	2100	2100	2100	2100	0
234	20241024	155800	24138635	2100	2100	2100	2100	0
235	20241024	155700	24138635	2100	2100	2100	2100	0
236	20241024	155600	24138635	2100	2100	2100	2100	0
237	20241024	155500	24138635	2100	2100	2100	2100	0
238	20241024	155400	24138635	2100	2100	2100	2100	0
239	20241024	155300	24138635	2100	2100	2100	2100	0
240	20241024	155200	24138635	2100	2100	2100	2100	0
241	20241024	155100	24138635	2100	2100	2100	2100	0
242	20241024	155000	24138635	2100	2100	2100	2100	542
243	20241024	154900	24138635	2100	2100	2100	2100	0
244	20241024	154800	24138635	2100	2100	2100	2100	0
245	20241024	154700	24138635	2100	2100	2100	2100	0
246	20241024	154600	24138635	2100	2100	2100	2100	0
247	20241024	154500	24138635	2100	2100	2100	2100	0
248	20241024	154400	24138635	2100	2100	2100	2100	0
249	20241024	154300	24138635	2100	2100	2100	2100	0
250	20241024	154200	24138635	2100	2100	2100	2100	0
251	20241024	154100	24138635	2100	2100	2100	2100	0
252	20241024	154000	24138635	2100	2100	2100	2100	0
253	20241024	153900	24138635	2100	2100	2100	2100	0
254	20241024	153800	24138635	2100	2100	2100	2100	0
255	20241024	153700	24138635	2100	2100	2100	2100	0
256	20241024	153600	24138635	2100	2100	2100	2100	0
257	20241024	153500	24138635	2100	2100	2100	2100	0
258	20241024	153400	24138635	2100	2100	2100	2100	0
259	20241024	153300	24138635	2100	2100	2100	2100	0
260	20241024	153200	24138635	2100	2100	2100	2100	0
261	20241024	153100	24138635	2100	2100	2100	2100	0
262	20241024	153000	24138635	2100	2100	2100	2100	542
263	20241024	152900	23000435	2100	2100	2100	2100	0
264	20241024	152800	23000435	2100	2100	2100	2100	0
265	20241024	152700	23000435	2100	2100	2100	2100	0
266	20241024	152600	23000435	2100	2100	2100	2100	0
267	20241024	152500	23000435	2100	2100	2100	2100	0
268	20241024	152400	23000435	2100	2100	2100	2100	0
269	20241024	152300	23000435	2100	2100	2100	2100	0
270	20241024	152200	23000435	2100	2100	2100	2100	0
271	20241024	152100	23000435	2100	2100	2100	2100	0
272	20241024	152000	23000435	2100	2100	2100	2100	0
273	20241024	151900	23000435	2100	2105	2105	2100	115
274	20241024	151800	22758435	2100	2100	2100	2100	0
275	20241024	151700	22758435	2100	2100	2100	2100	0
276	20241024	151600	22758435	2100	2100	2100	2100	10
277	20241024	151500	22737435	2100	2100	2100	2100	0
278	20241024	151400	22737435	2100	2100	2100	2100	0
279	20241024	151300	22737435	2100	2100	2100	2100	0
280	20241024	151200	22737435	2100	2100	2100	2100	0
281	20241024	151100	22737435	2100	2100	2100	2100	0
282	20241024	151000	22737435	2100	2100	2100	2100	166
283	20241024	150900	22388835	2100	2100	2100	2100	0
284	20241024	150800	22388835	2100	2100	2100	2100	111
285	20241024	150700	22155735	2105	2105	2105	2105	0
286	20241024	150600	22155735	2105	2105	2105	2105	0
287	20241024	150500	22155735	2105	2105	2105	2105	0
288	20241024	150400	22155735	2105	2105	2105	2105	0
289	20241024	150300	22155735	2105	2105	2105	2105	0
290	20241024	150200	22155735	2105	2105	2105	2105	4
291	20241024	150100	22147315	2100	2100	2100	2100	0
292	20241024	150000	22147315	2100	2100	2100	2100	0
293	20241024	145900	22147315	2100	2100	2100	2100	0
294	20241024	145800	22147315	2100	2100	2100	2100	0
295	20241024	145700	22147315	2100	2100	2100	2100	0
296	20241024	145600	22147315	2100	2100	2100	2100	0
297	20241024	145500	22147315	2100	2100	2100	2100	0
298	20241024	145400	22147315	2100	2100	2100	2100	0
299	20241024	145300	22147315	2100	2100	2100	2100	0
300	20241024	145200	22147315	2100	2100	2100	2100	0
301	20241024	145100	22147315	2100	2100	2100	2100	0
302	20241024	145000	22147315	2100	2100	2100	2100	0
303	20241024	144900	22147315	2100	2100	2100	2100	0
304	20241024	144800	22147315	2100	2100	2100	2100	0
305	20241024	144700	22147315	2100	2100	2100	2100	0
306	20241024	144600	22147315	2100	2100	2100	2100	0
307	20241024	144500	22147315	2100	2100	2100	2100	0
308	20241024	144400	22147315	2100	2100	2100	2100	0
309	20241024	144300	22147315	2100	2100	2100	2100	0
310	20241024	144200	22147315	2100	2100	2100	2100	0
311	20241024	144100	22147315	2100	2100	2100	2100	0
312	20241024	144000	22147315	2100	2100	2100	2100	0
313	20241024	143900	22147315	2100	2105	2105	2100	2
314	20241024	143800	22143110	2105	2105	2105	2105	0
315	20241024	143700	22143110	2105	2105	2105	2105	0
316	20241024	143600	22143110	2105	2105	2105	2105	0
317	20241024	143500	22143110	2105	2105	2105	2105	0
318	20241024	143400	22143110	2105	2105	2105	2105	0
319	20241024	143300	22143110	2105	2105	2105	2105	0
320	20241024	143200	22143110	2105	2105	2105	2105	0
321	20241024	143100	22143110	2105	2105	2105	2105	0
322	20241024	143000	22143110	2105	2105	2105	2105	0
323	20241024	142900	22143110	2105	2105	2105	2105	0
324	20241024	142800	22143110	2105	2105	2105	2105	0
325	20241024	142700	22143110	2105	2105	2105	2105	0
326	20241024	142600	22143110	2105	2105	2105	2105	0
327	20241024	142500	22143110	2105	2105	2105	2105	0
328	20241024	142400	22143110	2105	2105	2105	2105	0
329	20241024	142300	22143110	2105	2105	2105	2105	0
330	20241024	142200	22143110	2105	2105	2105	2105	0
331	20241024	142100	22143110	2105	2105	2105	2105	0
332	20241024	142000	22143110	2105	2105	2105	2105	0
333	20241024	141900	22143110	2105	2105	2105	2105	0
334	20241024	141800	22143110	2105	2105	2105	2105	0
335	20241024	141700	22143110	2105	2105	2105	2105	0
336	20241024	141600	22143110	2105	2105	2105	2105	0
337	20241024	141500	22143110	2105	2105	2105	2105	0
338	20241024	141400	22143110	2105	2105	2105	2105	0
339	20241024	141300	22143110	2105	2105	2105	2105	0
340	20241024	141200	22143110	2105	2105	2105	2105	0
341	20241024	141100	22143110	2105	2105	2105	2105	0
342	20241024	141000	22143110	2105	2105	2105	2105	0
343	20241024	140900	22143110	2105	2105	2105	2105	0
344	20241024	140800	22143110	2105	2105	2105	2105	0
345	20241024	140700	22143110	2105	2105	2105	2105	0
346	20241024	140600	22143110	2105	2105	2105	2105	0
347	20241024	140500	22143110	2105	2105	2105	2105	0
348	20241024	140400	22143110	2105	2105	2105	2105	0
349	20241024	140300	22143110	2105	2105	2105	2105	0
350	20241024	140200	22143110	2105	2105	2105	2105	0
351	20241024	140100	22143110	2105	2105	2105	2105	0
352	20241024	140000	22143110	2105	2105	2105	2105	0
353	20241024	135900	22143110	2105	2105	2105	2105	0
354	20241024	135800	22143110	2105	2105	2105	2105	0
355	20241024	135700	22143110	2105	2105	2105	2105	0
356	20241024	135600	22143110	2105	2105	2105	2105	0
357	20241024	135500	22143110	2105	2105	2105	2105	0
358	20241024	135400	22143110	2105	2105	2105	2105	0
359	20241024	135300	22143110	2105	2105	2105	2105	0
360	20241024	135200	22143110	2105	2105	2105	2105	0
361	20241024	135100	22143110	2105	2105	2105	2105	0
362	20241024	135000	22143110	2105	2105	2105	2105	0
363	20241024	134900	22143110	2105	2105	2105	2105	0
364	20241024	134800	22143110	2105	2105	2105	2105	0
365	20241024	134700	22143110	2105	2105	2105	2105	0
366	20241024	134600	22143110	2105	2105	2105	2105	0
367	20241024	134500	22143110	2105	2105	2105	2105	0
368	20241024	134400	22143110	2105	2105	2105	2105	0
369	20241024	134300	22143110	2105	2105	2105	2105	0
370	20241024	134200	22143110	2105	2105	2105	2105	0
371	20241024	134100	22143110	2105	2105	2105	2105	0
372	20241024	134000	22143110	2105	2105	2105	2105	0
373	20241024	133900	22143110	2105	2105	2105	2105	0
374	20241024	133800	22143110	2105	2105	2105	2105	0
375	20241024	133700	22143110	2105	2105	2105	2105	0
376	20241024	133600	22143110	2105	2105	2105	2105	0
377	20241024	133500	22143110	2105	2105	2105	2105	0
378	20241024	133400	22143110	2105	2105	2105	2105	0
379	20241024	133300	22143110	2105	2105	2105	2105	0
380	20241024	133200	22143110	2105	2105	2105	2105	0
381	20241024	133100	22143110	2105	2105	2105	2105	0
382	20241024	133000	22143110	2105	2105	2105	2105	0
383	20241024	132900	22143110	2105	2105	2105	2105	0
384	20241024	132800	22143110	2105	2105	2105	2105	0
385	20241024	132700	22143110	2105	2105	2105	2105	600
386	20241024	132600	20880110	2100	2100	2100	2100	0
387	20241024	132500	20880110	2100	2100	2100	2100	0
388	20241024	132400	20880110	2100	2100	2100	2100	0
389	20241024	132300	20880110	2100	2100	2100	2100	0
390	20241024	132200	20880110	2100	2100	2100	2100	0
391	20241024	132100	20880110	2100	2100	2100	2100	0
392	20241024	132000	20880110	2100	2100	2100	2100	0
393	20241024	131900	20880110	2100	2100	2100	2100	0
394	20241024	131800	20880110	2100	2100	2100	2100	0
395	20241024	131700	20880110	2100	2100	2100	2100	0
396	20241024	131600	20880110	2100	2100	2100	2100	12
397	20241024	131500	20854910	2100	2100	2100	2100	12
398	20241024	131400	20829710	2100	2100	2100	2100	12
399	20241024	131300	20804510	2100	2100	2100	2100	0
400	20241024	131200	20804510	2100	2100	2100	2100	520
401	20241024	131100	19712510	2100	2100	2100	2100	0
402	20241024	131000	19712510	2100	2100	2100	2100	0
403	20241024	130900	19712510	2100	2100	2100	2100	0
404	20241024	130800	19712510	2100	2100	2100	2100	0
405	20241024	130700	19712510	2100	2100	2100	2100	0
406	20241024	130600	19712510	2100	2100	2100	2100	0
407	20241024	130500	19712510	2100	2100	2100	2100	0
408	20241024	130400	19712510	2100	2100	2100	2100	0
409	20241024	130300	19712510	2100	2100	2100	2100	0
410	20241024	130200	19712510	2100	2100	2100	2100	0
411	20241024	130100	19712510	2100	2100	2100	2100	0
412	20241024	130000	19712510	2100	2100	2100	2100	4
413	20241024	125900	19704110	2100	2100	2100	2100	0
414	20241024	125800	19704110	2100	2100	2100	2100	0
415	20241024	125700	19704110	2100	2100	2100	2100	0
416	20241024	125600	19704110	2100	2100	2100	2100	0
417	20241024	125500	19704110	2100	2100	2100	2100	0
418	20241024	125400	19704110	2100	2100	2100	2100	0
419	20241024	125300	19704110	2100	2100	2100	2100	0
420	20241024	125200	19704110	2100	2100	2100	2100	0
421	20241024	125100	19704110	2100	2100	2100	2100	0
422	20241024	125000	19704110	2100	2100	2100	2100	0
423	20241024	124900	19704110	2100	2100	2100	2100	0
424	20241024	124800	19704110	2100	2100	2100	2100	0
425	20241024	124700	19704110	2100	2100	2100	2100	0
426	20241024	124600	19704110	2100	2100	2100	2100	0
427	20241024	124500	19704110	2100	2100	2100	2100	0
428	20241024	124400	19704110	2100	2100	2100	2100	230
429	20241024	124300	19221110	2100	2100	2100	2100	0
430	20241024	124200	19221110	2100	2100	2100	2100	0
431	20241024	124100	19221110	2100	2100	2100	2100	0
432	20241024	124000	19221110	2100	2100	2100	2100	0
433	20241024	123900	19221110	2100	2100	2100	2100	0
434	20241024	123800	19221110	2100	2100	2100	2100	0
435	20241024	123700	19221110	2100	2100	2100	2100	0
436	20241024	123600	19221110	2100	2100	2100	2100	0
437	20241024	123500	19221110	2100	2100	2100	2100	0
438	20241024	123400	19221110	2100	2100	2100	2100	0
439	20241024	123300	19221110	2100	2100	2100	2100	0
440	20241024	123200	19221110	2100	2100	2100	2100	0
441	20241024	123100	19221110	2100	2100	2100	2100	0
442	20241024	123000	19221110	2100	2100	2100	2100	0
443	20241024	122900	19221110	2100	2100	2100	2100	0
444	20241024	122800	19221110	2100	2100	2100	2100	131
445	20241024	122700	18946010	2100	2100	2100	2100	0
446	20241024	122600	18946010	2100	2100	2100	2100	1000
447	20241024	122500	16846010	2100	2100	2100	2100	0
448	20241024	122400	16846010	2100	2100	2100	2100	0
449	20241024	122300	16846010	2100	2100	2100	2100	0
450	20241024	122200	16846010	2100	2100	2100	2100	0
451	20241024	122100	16846010	2100	2100	2100	2100	0
452	20241024	122000	16846010	2100	2100	2100	2100	0
453	20241024	121900	16846010	2100	2100	2100	2100	0
454	20241024	121800	16846010	2100	2100	2100	2100	0
455	20241024	121700	16846010	2100	2100	2100	2100	0
456	20241024	121600	16846010	2100	2100	2100	2100	0
457	20241024	121500	16846010	2100	2100	2100	2100	0
458	20241024	121400	16846010	2100	2100	2100	2100	0
459	20241024	121300	16846010	2100	2100	2100	2100	0
460	20241024	121200	16846010	2100	2100	2100	2100	0
461	20241024	121100	16846010	2100	2100	2100	2100	0
462	20241024	121000	16846010	2100	2100	2100	2100	0
463	20241024	120900	16846010	2100	2100	2100	2100	0
464	20241024	120800	16846010	2100	2100	2100	2100	0
465	20241024	120700	16846010	2100	2100	2100	2100	0
466	20241024	120600	16846010	2100	2100	2100	2100	0
467	20241024	120500	16846010	2100	2100	2100	2100	0
468	20241024	120400	16846010	2100	2100	2100	2100	0
469	20241024	120300	16846010	2100	2100	2100	2100	0
470	20241024	120200	16846010	2100	2100	2100	2100	0
471	20241024	120100	16846010	2100	2100	2100	2100	0
472	20241024	120000	16846010	2100	2100	2100	2100	0
473	20241024	115900	16846010	2100	2100	2100	2100	0
474	20241024	115800	16846010	2100	2100	2100	2100	0
475	20241024	115700	16846010	2100	2100	2100	2100	0
476	20241024	115600	16846010	2100	2100	2100	2100	0
477	20241024	115500	16846010	2100	2100	2100	2100	0
478	20241024	115400	16846010	2100	2100	2100	2100	0
479	20241024	115300	16846010	2100	2100	2100	2100	0
480	20241024	115200	16846010	2100	2100	2100	2100	0
481	20241024	115100	16846010	2100	2100	2100	2100	0
482	20241024	115000	16846010	2100	2100	2100	2100	0
483	20241024	114900	16846010	2100	2100	2100	2100	0
484	20241024	114800	16846010	2100	2100	2100	2100	0
485	20241024	114700	16846010	2100	2100	2100	2100	0
486	20241024	114600	16846010	2100	2100	2100	2100	0
487	20241024	114500	16846010	2100	2100	2100	2100	0
488	20241024	114400	16846010	2100	2100	2100	2100	0
489	20241024	114300	16846010	2100	2100	2100	2100	0
490	20241024	114200	16846010	2100	2100	2100	2100	35
491	20241024	114100	16772510	2110	2110	2110	2110	0
492	20241024	114000	16772510	2110	2110	2110	2110	0
493	20241024	113900	16772510	2110	2110	2110	2110	0
494	20241024	113800	16772510	2110	2110	2110	2110	0
495	20241024	113700	16772510	2110	2110	2110	2110	0
496	20241024	113600	16772510	2110	2110	2110	2110	0
497	20241024	113500	16772510	2110	2110	2110	2110	0
498	20241024	113400	16772510	2110	2110	2110	2110	0
499	20241024	113300	16772510	2110	2110	2110	2110	0
500	20241024	113200	16772510	2110	2110	2110	2110	400
501	20241024	113100	15928510	2100	2100	2100	2100	0
502	20241024	113000	15928510	2100	2100	2100	2100	0
503	20241024	112900	15928510	2100	2100	2100	2100	0
504	20241024	112800	15928510	2100	2100	2100	2100	0
505	20241024	112700	15928510	2100	2100	2100	2100	0
506	20241024	112600	15928510	2100	2100	2100	2100	0
507	20241024	112500	15928510	2100	2100	2100	2100	0
508	20241024	112400	15928510	2100	2100	2100	2100	0
509	20241024	112300	15928510	2100	2100	2100	2100	0
510	20241024	112200	15928510	2100	2100	2100	2100	0
511	20241024	112100	15928510	2100	2100	2100	2100	0
512	20241024	112000	15928510	2100	2100	2100	2100	0
513	20241024	111900	15928510	2100	2100	2100	2100	0
514	20241024	111800	15928510	2100	2100	2100	2100	0
515	20241024	111700	15928510	2100	2100	2100	2100	0
516	20241024	111600	15928510	2100	2100	2100	2100	0
517	20241024	111500	15928510	2100	2100	2100	2100	0
518	20241024	111400	15928510	2100	2100	2100	2100	0
519	20241024	111300	15928510	2100	2100	2100	2100	0
520	20241024	111200	15928510	2100	2100	2100	2100	0
521	20241024	111100	15928510	2100	2100	2100	2100	0
522	20241024	111000	15928510	2100	2100	2100	2100	0
523	20241024	110900	15928510	2100	2100	2100	2100	0
524	20241024	110800	15928510	2100	2100	2100	2100	0
525	20241024	110700	15928510	2100	2100	2100	2100	0
526	20241024	110600	15928510	2100	2100	2100	2100	0
527	20241024	110500	15928510	2100	2100	2100	2100	0
528	20241024	110400	15928510	2100	2100	2100	2100	0
529	20241024	110300	15928510	2100	2100	2100	2100	0
530	20241024	110200	15928510	2100	2100	2100	2100	0
531	20241024	110100	15928510	2100	2100	2100	2100	0
532	20241024	110000	15928510	2100	2100	2100	2100	0
533	20241024	105900	15928510	2100	2100	2100	2100	0
534	20241024	105800	15928510	2100	2100	2100	2100	0
535	20241024	105700	15928510	2100	2100	2100	2100	0
536	20241024	105600	15928510	2100	2100	2100	2100	0
537	20241024	105500	15928510	2100	2100	2100	2100	0
538	20241024	105400	15928510	2100	2100	2100	2100	0
539	20241024	105300	15928510	2100	2100	2100	2100	0
540	20241024	105200	15928510	2100	2100	2100	2100	0
541	20241024	105100	15928510	2100	2100	2100	2100	0
542	20241024	105000	15928510	2100	2100	2100	2100	0
543	20241024	104900	15928510	2100	2100	2100	2100	0
544	20241024	104800	15928510	2100	2100	2100	2100	0
545	20241024	104700	15928510	2100	2100	2100	2100	0
546	20241024	104600	15928510	2100	2100	2100	2100	412
547	20241024	104500	15063310	2100	2100	2100	2100	0
548	20241024	104400	15063310	2100	2100	2100	2100	2000
549	20241024	104300	10863310	2085	2085	2085	2085	0
550	20241024	104200	10863310	2085	2085	2085	2085	0
551	20241024	104100	10863310	2085	2085	2085	2085	0
552	20241024	104000	10863310	2085	2085	2085	2085	0
553	20241024	103900	10863310	2085	2085	2085	2085	0
554	20241024	103800	10863310	2085	2085	2085	2085	0
555	20241024	103700	10863310	2085	2085	2085	2085	0
556	20241024	103600	10863310	2085	2085	2085	2085	0
557	20241024	103500	10863310	2085	2085	2085	2085	0
558	20241024	103400	10863310	2085	2085	2085	2085	0
559	20241024	103300	10863310	2085	2085	2085	2085	0
560	20241024	103200	10863310	2085	2085	2085	2085	0
561	20241024	103100	10863310	2085	2085	2085	2085	0
562	20241024	103000	10863310	2085	2085	2085	2085	82
563	20241024	102900	10692340	2090	2110	2110	2090	2873
564	20241024	102800	4659720	2110	2110	2110	2110	1
565	20241024	102700	4657610	2125	2125	2125	2125	0
566	20241024	102600	4657610	2125	2125	2125	2125	0
567	20241024	102500	4657610	2125	2125	2125	2125	0
568	20241024	102400	4657610	2125	2125	2125	2125	0
569	20241024	102300	4657610	2125	2125	2125	2125	0
570	20241024	102200	4657610	2125	2125	2125	2125	0
571	20241024	102100	4657610	2125	2125	2125	2125	0
572	20241024	102000	4657610	2125	2125	2125	2125	0
573	20241024	101900	4657610	2125	2125	2125	2125	0
574	20241024	101800	4657610	2125	2125	2125	2125	0
575	20241024	101700	4657610	2125	2125	2125	2125	8
576	20241024	101600	4640610	2125	2125	2125	2110	12
577	20241024	101500	4615155	2125	2125	2125	2125	0
578	20241024	101400	4615155	2125	2125	2125	2125	0
579	20241024	101300	4615155	2125	2125	2125	2125	0
580	20241024	101200	4615155	2125	2125	2125	2125	0
581	20241024	101100	4615155	2125	2120	2125	2120	143
582	20241024	101000	4311325	2110	2110	2110	2110	0
583	20241024	100900	4311325	2110	2110	2110	2110	0
584	20241024	100800	4311325	2110	2110	2110	2110	0
585	20241024	100700	4311325	2110	2110	2110	2110	0
586	20241024	100600	4311325	2110	2110	2110	2110	0
587	20241024	100500	4311325	2110	2110	2110	2110	0
588	20241024	100400	4311325	2110	2110	2110	2110	0
589	20241024	100300	4311325	2110	2110	2110	2110	0
590	20241024	100200	4311325	2110	2110	2110	2110	1
591	20241024	100100	4309215	2105	2110	2110	2105	10
592	20241024	100000	4288130	2110	2110	2110	2110	0
593	20241024	095900	4288130	2110	2110	2110	2110	0
594	20241024	095800	4288130	2110	2110	2110	2110	2
595	20241024	095700	4283910	2125	2105	2125	2105	425
596	20241024	095600	3388130	2110	2110	2125	2105	49
597	20241024	095500	3284320	2125	2125	2125	2125	0
598	20241024	095400	3284320	2125	2125	2125	2125	0
599	20241024	095300	3284320	2125	2120	2160	2120	61
600	20241024	095200	3154265	2105	2105	2105	2105	0
601	20241024	095100	3154265	2105	2105	2105	2105	0
602	20241024	095000	3154265	2105	2105	2105	2105	30
603	20241024	094900	3091115	2105	2105	2105	2105	139
604	20241024	094800	2798520	2120	2105	2130	2105	557
605	20241024	094700	1624165	2095	2095	2095	2095	0
606	20241024	094600	1624165	2095	2095	2095	2095	71
607	20241024	094500	1475420	2130	2130	2130	2130	0
608	20241024	094400	1475420	2130	2130	2130	2130	0
609	20241024	094300	1475420	2130	2110	2130	2110	3
610	20241024	094200	1469050	2110	2110	2110	2110	0
611	20241024	094100	1469050	2110	2110	2110	2110	0
612	20241024	094000	1469050	2110	2110	2110	2110	0
613	20241024	093900	1469050	2110	2110	2110	2110	0
614	20241024	093800	1469050	2110	2110	2110	2110	2
615	20241024	093700	1464830	2110	2110	2110	2110	0
616	20241024	093600	1464830	2110	2110	2110	2110	0
617	20241024	093500	1464830	2110	2110	2110	2110	0
618	20241024	093400	1464830	2110	2110	2130	2110	57
619	20241024	093300	1344310	2115	2135	2175	2115	599
620	20241024	093200	71835	2120	2110	2120	2110	24
621	20241024	093100	21035	2110	2110	2110	2110	0
622	20241024	093000	21035	2110	2110	2110	2110	0
623	20241024	092900	21035	2110	2110	2110	2110	0
624	20241024	092800	21035	2110	2110	2110	2110	0
625	20241024	092700	21035	2110	2110	2110	2110	0
626	20241024	092600	21035	2110	2110	2110	2110	0
627	20241024	092500	21035	2110	2110	2110	2110	0
628	20241024	092400	21035	2110	2110	2110	2110	0
629	20241024	092300	21035	2110	2110	2110	2110	0
630	20241024	092200	21035	2110	2110	2110	2110	0
631	20241024	092100	21035	2110	2110	2110	2110	0
632	20241024	092000	21035	2110	2110	2110	2110	0
633	20241024	091900	21035	2110	2110	2110	2110	0
634	20241024	091800	21035	2110	2110	2110	2110	2
635	20241024	091700	16815	2115	2115	2115	2115	0
636	20241024	091600	16815	2115	2115	2115	2115	0
637	20241024	091500	16815	2115	2115	2115	2115	0
638	20241024	091400	16815	2115	2115	2115	2115	0
639	20241024	091300	16815	2115	2115	2115	2115	0
640	20241024	091200	16815	2115	2115	2115	2115	0
641	20241024	091100	16815	2115	2110	2115	2110	2
642	20241024	091000	12590	2095	2095	2095	2095	0
643	20241024	090900	12590	2095	2095	2095	2095	0
644	20241024	090800	12590	2095	2095	2095	2095	0
645	20241024	090700	12590	2095	2095	2095	2095	0
646	20241024	090600	12590	2095	2095	2095	2095	2
647	20241024	090500	8400	2115	2115	2115	2115	0
648	20241024	090400	8400	2115	2115	2115	2115	0
649	20241024	090300	8400	2115	2115	2115	2115	0
650	20241024	090200	8400	2115	2115	2115	2115	1
651	20241024	090100	6285	2095	2095	2095	2095	0
652	20241024	090000	6285	2095	2095	2095	2095	3