KissMeData/344860/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	211900	43859372	1850	1850	1850	1850	6740
3	20241024	211800	43859372	1850	1850	1850	1850	0
4	20241024	211700	43859372	1850	1850	1850	1850	0
5	20241024	211600	43859372	1850	1850	1850	1850	0
6	20241024	211500	43859372	1850	1850	1850	1850	0
7	20241024	211400	43859372	1850	1850	1850	1850	0
8	20241024	211300	43859372	1850	1850	1850	1850	0
9	20241024	211200	43859372	1850	1850	1850	1850	0
10	20241024	211100	43859372	1850	1850	1850	1850	0
11	20241024	211000	43859372	1850	1850	1850	1850	0
12	20241024	210900	43859372	1850	1850	1850	1850	0
13	20241024	210800	43859372	1850	1850	1850	1850	0
14	20241024	210700	43859372	1850	1850	1850	1850	0
15	20241024	210600	43859372	1850	1850	1850	1850	0
16	20241024	210500	43859372	1850	1850	1850	1850	0
17	20241024	210400	43859372	1850	1850	1850	1850	0
18	20241024	210300	43859372	1850	1850	1850	1850	0
19	20241024	210200	43859372	1850	1850	1850	1850	0
20	20241024	210100	43859372	1850	1850	1850	1850	0
21	20241024	210000	43859372	1850	1850	1850	1850	0
22	20241024	205900	43859372	1850	1850	1850	1850	0
23	20241024	205800	43859372	1850	1850	1850	1850	0
24	20241024	205700	43859372	1850	1850	1850	1850	0
25	20241024	205600	43859372	1850	1850	1850	1850	0
26	20241024	205500	43859372	1850	1850	1850	1850	0
27	20241024	205400	43859372	1850	1850	1850	1850	0
28	20241024	205300	43859372	1850	1850	1850	1850	0
29	20241024	205200	43859372	1850	1850	1850	1850	0
30	20241024	205100	43859372	1850	1850	1850	1850	0
31	20241024	205000	43859372	1850	1850	1850	1850	0
32	20241024	204900	43859372	1850	1850	1850	1850	6740
33	20241024	204800	43859372	1850	1850	1850	1850	0
34	20241024	204700	43859372	1850	1850	1850	1850	0
35	20241024	204600	43859372	1850	1850	1850	1850	0
36	20241024	204500	43859372	1850	1850	1850	1850	0
37	20241024	204400	43859372	1850	1850	1850	1850	0
38	20241024	204300	43859372	1850	1850	1850	1850	0
39	20241024	204200	43859372	1850	1850	1850	1850	0
40	20241024	204100	43859372	1850	1850	1850	1850	0
41	20241024	204000	43859372	1850	1850	1850	1850	0
42	20241024	203900	43859372	1850	1850	1850	1850	0
43	20241024	203800	43859372	1850	1850	1850	1850	0
44	20241024	203700	43859372	1850	1850	1850	1850	0
45	20241024	203600	43859372	1850	1850	1850	1850	0
46	20241024	203500	43859372	1850	1850	1850	1850	0
47	20241024	203400	43859372	1850	1850	1850	1850	0
48	20241024	203300	43859372	1850	1850	1850	1850	0
49	20241024	203200	43859372	1850	1850	1850	1850	0
50	20241024	203100	43859372	1850	1850	1850	1850	0
51	20241024	203000	43859372	1850	1850	1850	1850	0
52	20241024	202900	43859372	1850	1850	1850	1850	0
53	20241024	202800	43859372	1850	1850	1850	1850	0
54	20241024	202700	43859372	1850	1850	1850	1850	0
55	20241024	202600	43859372	1850	1850	1850	1850	0
56	20241024	202500	43859372	1850	1850	1850	1850	0
57	20241024	202400	43859372	1850	1850	1850	1850	0
58	20241024	202300	43859372	1850	1850	1850	1850	0
59	20241024	202200	43859372	1850	1850	1850	1850	0
60	20241024	202100	43859372	1850	1850	1850	1850	0
61	20241024	202000	43859372	1850	1850	1850	1850	0
62	20241024	201900	43859372	1850	1850	1850	1850	6740
63	20241024	201800	43859372	1850	1850	1850	1850	0
64	20241024	201700	43859372	1850	1850	1850	1850	0
65	20241024	201600	43859372	1850	1850	1850	1850	0
66	20241024	201500	43859372	1850	1850	1850	1850	0
67	20241024	201400	43859372	1850	1850	1850	1850	0
68	20241024	201300	43859372	1850	1850	1850	1850	0
69	20241024	201200	43859372	1850	1850	1850	1850	0
70	20241024	201100	43859372	1850	1850	1850	1850	0
71	20241024	201000	43859372	1850	1850	1850	1850	0
72	20241024	200900	43859372	1850	1850	1850	1850	0
73	20241024	200800	43859372	1850	1850	1850	1850	0
74	20241024	200700	43859372	1850	1850	1850	1850	0
75	20241024	200600	43859372	1850	1850	1850	1850	0
76	20241024	200500	43859372	1850	1850	1850	1850	0
77	20241024	200400	43859372	1850	1850	1850	1850	0
78	20241024	200300	43859372	1850	1850	1850	1850	0
79	20241024	200200	43859372	1850	1850	1850	1850	0
80	20241024	200100	43859372	1850	1850	1850	1850	0
81	20241024	200000	43859372	1850	1850	1850	1850	0
82	20241024	195900	43859372	1850	1850	1850	1850	0
83	20241024	195800	43859372	1850	1850	1850	1850	0
84	20241024	195700	43859372	1850	1850	1850	1850	0
85	20241024	195600	43859372	1850	1850	1850	1850	0
86	20241024	195500	43859372	1850	1850	1850	1850	0
87	20241024	195400	43859372	1850	1850	1850	1850	0
88	20241024	195300	43859372	1850	1850	1850	1850	0
89	20241024	195200	43859372	1850	1850	1850	1850	0
90	20241024	195100	43859372	1850	1850	1850	1850	0
91	20241024	195000	43859372	1850	1850	1850	1850	0
92	20241024	194900	43859372	1850	1850	1850	1850	6740
93	20241024	194800	43859372	1850	1850	1850	1850	0
94	20241024	194700	43859372	1850	1850	1850	1850	0
95	20241024	194600	43859372	1850	1850	1850	1850	0
96	20241024	194500	43859372	1850	1850	1850	1850	0
97	20241024	194400	43859372	1850	1850	1850	1850	0
98	20241024	194300	43859372	1850	1850	1850	1850	0
99	20241024	194200	43859372	1850	1850	1850	1850	0
100	20241024	194100	43859372	1850	1850	1850	1850	0
101	20241024	194000	43859372	1850	1850	1850	1850	0
102	20241024	193900	43859372	1850	1850	1850	1850	0
103	20241024	193800	43859372	1850	1850	1850	1850	0
104	20241024	193700	43859372	1850	1850	1850	1850	0
105	20241024	193600	43859372	1850	1850	1850	1850	0
106	20241024	193500	43859372	1850	1850	1850	1850	0
107	20241024	193400	43859372	1850	1850	1850	1850	0
108	20241024	193300	43859372	1850	1850	1850	1850	0
109	20241024	193200	43859372	1850	1850	1850	1850	0
110	20241024	193100	43859372	1850	1850	1850	1850	0
111	20241024	193000	43859372	1850	1850	1850	1850	0
112	20241024	192900	43859372	1850	1850	1850	1850	0
113	20241024	192800	43859372	1850	1850	1850	1850	0
114	20241024	192700	43859372	1850	1850	1850	1850	0
115	20241024	192600	43859372	1850	1850	1850	1850	0
116	20241024	192500	43859372	1850	1850	1850	1850	0
117	20241024	192400	43859372	1850	1850	1850	1850	0
118	20241024	192300	43859372	1850	1850	1850	1850	0
119	20241024	192200	43859372	1850	1850	1850	1850	0
120	20241024	192100	43859372	1850	1850	1850	1850	0
121	20241024	192000	43859372	1850	1850	1850	1850	0
122	20241024	191900	43859372	1850	1850	1850	1850	6740
123	20241024	191800	43859372	1850	1850	1850	1850	0
124	20241024	191700	43859372	1850	1850	1850	1850	0
125	20241024	191600	43859372	1850	1850	1850	1850	0
126	20241024	191500	43859372	1850	1850	1850	1850	0
127	20241024	191400	43859372	1850	1850	1850	1850	0
128	20241024	191300	43859372	1850	1850	1850	1850	0
129	20241024	191200	43859372	1850	1850	1850	1850	0
130	20241024	191100	43859372	1850	1850	1850	1850	0
131	20241024	191000	43859372	1850	1850	1850	1850	0
132	20241024	190900	43859372	1850	1850	1850	1850	0
133	20241024	190800	43859372	1850	1850	1850	1850	0
134	20241024	190700	43859372	1850	1850	1850	1850	0
135	20241024	190600	43859372	1850	1850	1850	1850	0
136	20241024	190500	43859372	1850	1850	1850	1850	0
137	20241024	190400	43859372	1850	1850	1850	1850	0
138	20241024	190300	43859372	1850	1850	1850	1850	0
139	20241024	190200	43859372	1850	1850	1850	1850	0
140	20241024	190100	43859372	1850	1850	1850	1850	0
141	20241024	190000	43859372	1850	1850	1850	1850	0
142	20241024	185900	43859372	1850	1850	1850	1850	0
143	20241024	185800	43859372	1850	1850	1850	1850	0
144	20241024	185700	43859372	1850	1850	1850	1850	0
145	20241024	185600	43859372	1850	1850	1850	1850	0
146	20241024	185500	43859372	1850	1850	1850	1850	0
147	20241024	185400	43859372	1850	1850	1850	1850	0
148	20241024	185300	43859372	1850	1850	1850	1850	0
149	20241024	185200	43859372	1850	1850	1850	1850	0
150	20241024	185100	43859372	1850	1850	1850	1850	0
151	20241024	185000	43859372	1850	1850	1850	1850	0
152	20241024	184900	43859372	1850	1850	1850	1850	6740
153	20241024	184800	43859372	1850	1850	1850	1850	0
154	20241024	184700	43859372	1850	1850	1850	1850	0
155	20241024	184600	43859372	1850	1850	1850	1850	0
156	20241024	184500	43859372	1850	1850	1850	1850	0
157	20241024	184400	43859372	1850	1850	1850	1850	0
158	20241024	184300	43859372	1850	1850	1850	1850	0
159	20241024	184200	43859372	1850	1850	1850	1850	0
160	20241024	184100	43859372	1850	1850	1850	1850	0
161	20241024	184000	43859372	1850	1850	1850	1850	0
162	20241024	183900	43859372	1850	1850	1850	1850	0
163	20241024	183800	43859372	1850	1850	1850	1850	0
164	20241024	183700	43859372	1850	1850	1850	1850	0
165	20241024	183600	43859372	1850	1850	1850	1850	0
166	20241024	183500	43859372	1850	1850	1850	1850	0
167	20241024	183400	43859372	1850	1850	1850	1850	0
168	20241024	183300	43859372	1850	1850	1850	1850	0
169	20241024	183200	43859372	1850	1850	1850	1850	0
170	20241024	183100	43859372	1850	1850	1850	1850	0
171	20241024	183000	43859372	1850	1850	1850	1850	0
172	20241024	182900	43859372	1850	1850	1850	1850	0
173	20241024	182800	43859372	1850	1850	1850	1850	0
174	20241024	182700	43859372	1850	1850	1850	1850	0
175	20241024	182600	43859372	1850	1850	1850	1850	0
176	20241024	182500	43859372	1850	1850	1850	1850	0
177	20241024	182400	43859372	1850	1850	1850	1850	0
178	20241024	182300	43859372	1850	1850	1850	1850	0
179	20241024	182200	43859372	1850	1850	1850	1850	0
180	20241024	182100	43859372	1850	1850	1850	1850	0
181	20241024	182000	43859372	1850	1850	1850	1850	0
182	20241024	181900	43859372	1850	1850	1850	1850	6740
183	20241024	181800	43859372	1850	1850	1850	1850	0
184	20241024	181700	43859372	1850	1850	1850	1850	0
185	20241024	181600	43859372	1850	1850	1850	1850	0
186	20241024	181500	43859372	1850	1850	1850	1850	0
187	20241024	181400	43859372	1850	1850	1850	1850	0
188	20241024	181300	43859372	1850	1850	1850	1850	0
189	20241024	181200	43859372	1850	1850	1850	1850	0
190	20241024	181100	43859372	1850	1850	1850	1850	0
191	20241024	181000	43859372	1850	1850	1850	1850	0
192	20241024	180900	43859372	1850	1850	1850	1850	0
193	20241024	180800	43859372	1850	1850	1850	1850	0
194	20241024	180700	43859372	1850	1850	1850	1850	0
195	20241024	180600	43859372	1850	1850	1850	1850	0
196	20241024	180500	43859372	1850	1850	1850	1850	0
197	20241024	180400	43859372	1850	1850	1850	1850	0
198	20241024	180300	43859372	1850	1850	1850	1850	0
199	20241024	180200	43859372	1850	1850	1850	1850	0
200	20241024	180100	43859372	1850	1850	1850	1850	0
201	20241024	180000	43859372	1850	1850	1850	1850	0
202	20241024	175900	43859372	1850	1850	1850	1850	0
203	20241024	175800	43859372	1850	1850	1850	1850	0
204	20241024	175700	43859372	1850	1850	1850	1850	0
205	20241024	175600	43859372	1850	1850	1850	1850	0
206	20241024	175500	43859372	1850	1850	1850	1850	0
207	20241024	175400	43859372	1850	1850	1850	1850	0
208	20241024	175300	43859372	1850	1850	1850	1850	0
209	20241024	175200	43859372	1850	1850	1850	1850	0
210	20241024	175100	43859372	1850	1850	1850	1850	0
211	20241024	175000	43859372	1850	1850	1850	1850	0
212	20241024	174900	43859372	1850	1850	1850	1850	6740
213	20241024	174800	43859372	1850	1850	1850	1850	0
214	20241024	174700	43859372	1850	1850	1850	1850	0
215	20241024	174600	43859372	1850	1850	1850	1850	0
216	20241024	174500	43859372	1850	1850	1850	1850	0
217	20241024	174400	43859372	1850	1850	1850	1850	0
218	20241024	174300	43859372	1850	1850	1850	1850	0
219	20241024	174200	43859372	1850	1850	1850	1850	0
220	20241024	174100	43859372	1850	1850	1850	1850	0
221	20241024	174000	43859372	1850	1850	1850	1850	0
222	20241024	173900	43859372	1850	1850	1850	1850	0
223	20241024	173800	43859372	1850	1850	1850	1850	0
224	20241024	173700	43859372	1850	1850	1850	1850	0
225	20241024	173600	43859372	1850	1850	1850	1850	0
226	20241024	173500	43859372	1850	1850	1850	1850	0
227	20241024	173400	43859372	1850	1850	1850	1850	0
228	20241024	173300	43859372	1850	1850	1850	1850	0
229	20241024	173200	43859372	1850	1850	1850	1850	0
230	20241024	173100	43859372	1850	1850	1850	1850	0
231	20241024	173000	43859372	1850	1850	1850	1850	0
232	20241024	172900	43859372	1850	1850	1850	1850	0
233	20241024	172800	43859372	1850	1850	1850	1850	0
234	20241024	172700	43859372	1850	1850	1850	1850	0
235	20241024	172600	43859372	1850	1850	1850	1850	0
236	20241024	172500	43859372	1850	1850	1850	1850	0
237	20241024	172400	43859372	1850	1850	1850	1850	0
238	20241024	172300	43859372	1850	1850	1850	1850	0
239	20241024	172200	43859372	1850	1850	1850	1850	0
240	20241024	172100	43859372	1850	1850	1850	1850	0
241	20241024	172000	43859372	1850	1850	1850	1850	0
242	20241024	171900	43859372	1850	1850	1850	1850	6740
243	20241024	171800	43859372	1850	1850	1850	1850	0
244	20241024	171700	43859372	1850	1850	1850	1850	0
245	20241024	171600	43859372	1850	1850	1850	1850	0
246	20241024	171500	43859372	1850	1850	1850	1850	0
247	20241024	171400	43859372	1850	1850	1850	1850	0
248	20241024	171300	43859372	1850	1850	1850	1850	0
249	20241024	171200	43859372	1850	1850	1850	1850	0
250	20241024	171100	43859372	1850	1850	1850	1850	0
251	20241024	171000	43859372	1850	1850	1850	1850	0
252	20241024	170900	43859372	1850	1850	1850	1850	0
253	20241024	170800	43859372	1850	1850	1850	1850	0
254	20241024	170700	43859372	1850	1850	1850	1850	0
255	20241024	170600	43859372	1850	1850	1850	1850	0
256	20241024	170500	43859372	1850	1850	1850	1850	0
257	20241024	170400	43859372	1850	1850	1850	1850	0
258	20241024	170300	43859372	1850	1850	1850	1850	0
259	20241024	170200	43859372	1850	1850	1850	1850	0
260	20241024	170100	43859372	1850	1850	1850	1850	0
261	20241024	170000	43859372	1850	1850	1850	1850	0
262	20241024	165900	43859372	1850	1850	1850	1850	0
263	20241024	165800	43859372	1850	1850	1850	1850	0
264	20241024	165700	43859372	1850	1850	1850	1850	0
265	20241024	165600	43859372	1850	1850	1850	1850	0
266	20241024	165500	43859372	1850	1850	1850	1850	0
267	20241024	165400	43859372	1850	1850	1850	1850	0
268	20241024	165300	43859372	1850	1850	1850	1850	0
269	20241024	165200	43859372	1850	1850	1850	1850	0
270	20241024	165100	43859372	1850	1850	1850	1850	0
271	20241024	165000	43859372	1850	1850	1850	1850	0
272	20241024	164900	43859372	1850	1850	1850	1850	6740
273	20241024	164800	43859372	1850	1850	1850	1850	0
274	20241024	164700	43859372	1850	1850	1850	1850	0
275	20241024	164600	43859372	1850	1850	1850	1850	0
276	20241024	164500	43859372	1850	1850	1850	1850	0
277	20241024	164400	43859372	1850	1850	1850	1850	0
278	20241024	164300	43859372	1850	1850	1850	1850	0
279	20241024	164200	43859372	1850	1850	1850	1850	0
280	20241024	164100	43859372	1850	1850	1850	1850	0
281	20241024	164000	43859372	1850	1850	1850	1850	0
282	20241024	163900	43859372	1850	1850	1850	1850	0
283	20241024	163800	43859372	1850	1850	1850	1850	0
284	20241024	163700	43859372	1850	1850	1850	1850	0
285	20241024	163600	43859372	1850	1850	1850	1850	0
286	20241024	163500	43859372	1850	1850	1850	1850	0
287	20241024	163400	43859372	1850	1850	1850	1850	0
288	20241024	163300	43859372	1850	1850	1850	1850	0
289	20241024	163200	43859372	1850	1850	1850	1850	0
290	20241024	163100	43859372	1850	1850	1850	1850	0
291	20241024	163000	43859372	1850	1850	1850	1850	0
292	20241024	162900	43859372	1850	1850	1850	1850	0
293	20241024	162800	43859372	1850	1850	1850	1850	0
294	20241024	162700	43859372	1850	1850	1850	1850	0
295	20241024	162600	43859372	1850	1850	1850	1850	0
296	20241024	162500	43859372	1850	1850	1850	1850	0
297	20241024	162400	43859372	1850	1850	1850	1850	0
298	20241024	162300	43859372	1850	1850	1850	1850	0
299	20241024	162200	43859372	1850	1850	1850	1850	0
300	20241024	162100	43859372	1850	1850	1850	1850	0
301	20241024	162000	43859372	1850	1850	1850	1850	0
302	20241024	161900	43859372	1850	1850	1850	1850	6740
303	20241024	161800	43859372	1850	1850	1850	1850	0
304	20241024	161700	43859372	1850	1850	1850	1850	0
305	20241024	161600	43859372	1850	1850	1850	1850	0
306	20241024	161500	43859372	1850	1850	1850	1850	0
307	20241024	161400	43859372	1850	1850	1850	1850	0
308	20241024	161300	43859372	1850	1850	1850	1850	0
309	20241024	161200	43859372	1850	1850	1850	1850	0
310	20241024	161100	43859372	1850	1850	1850	1850	0
311	20241024	161000	43859372	1850	1850	1850	1850	0
312	20241024	160900	43859372	1850	1850	1850	1850	0
313	20241024	160800	43859372	1850	1850	1850	1850	0
314	20241024	160700	43859372	1850	1850	1850	1850	0
315	20241024	160600	43859372	1850	1850	1850	1850	0
316	20241024	160500	43859372	1850	1850	1850	1850	0
317	20241024	160400	43859372	1850	1850	1850	1850	0
318	20241024	160300	43859372	1850	1850	1850	1850	0
319	20241024	160200	43859372	1850	1850	1850	1850	0
320	20241024	160100	43859372	1850	1850	1850	1850	0
321	20241024	160000	43859372	1850	1850	1850	1850	0
322	20241024	155900	43859372	1850	1850	1850	1850	0
323	20241024	155800	43859372	1850	1850	1850	1850	0
324	20241024	155700	43859372	1850	1850	1850	1850	0
325	20241024	155600	43859372	1850	1850	1850	1850	0
326	20241024	155500	43859372	1850	1850	1850	1850	0
327	20241024	155400	43859372	1850	1850	1850	1850	0
328	20241024	155300	43859372	1850	1850	1850	1850	0
329	20241024	155200	43859372	1850	1850	1850	1850	0
330	20241024	155100	43859372	1850	1850	1850	1850	0
331	20241024	155000	43859372	1850	1850	1850	1850	0
332	20241024	154900	43859372	1850	1850	1850	1850	6740
333	20241024	154800	43859372	1850	1850	1850	1850	0
334	20241024	154700	43859372	1850	1850	1850	1850	0
335	20241024	154600	43859372	1850	1850	1850	1850	0
336	20241024	154500	43859372	1850	1850	1850	1850	0
337	20241024	154400	43859372	1850	1850	1850	1850	0
338	20241024	154300	43859372	1850	1850	1850	1850	0
339	20241024	154200	43859372	1850	1850	1850	1850	0
340	20241024	154100	43859372	1850	1850	1850	1850	0
341	20241024	154000	43859372	1850	1850	1850	1850	0
342	20241024	153900	43859372	1850	1850	1850	1850	0
343	20241024	153800	43859372	1850	1850	1850	1850	0
344	20241024	153700	43859372	1850	1850	1850	1850	0
345	20241024	153600	43859372	1850	1850	1850	1850	0
346	20241024	153500	43859372	1850	1850	1850	1850	0
347	20241024	153400	43859372	1850	1850	1850	1850	0
348	20241024	153300	43859372	1850	1850	1850	1850	0
349	20241024	153200	43859372	1850	1850	1850	1850	0
350	20241024	153100	43859372	1850	1850	1850	1850	0
351	20241024	153000	43859372	1850	1850	1850	1850	6740
352	20241024	152900	31390372	1850	1850	1850	1850	0
353	20241024	152800	31390372	1850	1850	1850	1850	0
354	20241024	152700	31390372	1850	1850	1850	1850	0
355	20241024	152600	31390372	1850	1850	1850	1850	0
356	20241024	152500	31390372	1850	1850	1850	1850	0
357	20241024	152400	31390372	1850	1850	1850	1850	0
358	20241024	152300	31390372	1850	1850	1850	1850	0
359	20241024	152200	31390372	1850	1850	1850	1850	0
360	20241024	152100	31390372	1850	1850	1850	1850	0
361	20241024	152000	31390372	1850	1850	1850	1850	0
362	20241024	151900	31390372	1850	1850	1850	1850	6070
363	20241024	151800	20160872	1848	1857	1857	1848	3000
364	20241024	151700	14604606	1857	1857	1857	1857	0
365	20241024	151600	14604606	1857	1857	1857	1857	0
366	20241024	151500	14604606	1857	1857	1857	1857	0
367	20241024	151400	14604606	1857	1857	1857	1857	0
368	20241024	151300	14604606	1857	1857	1857	1857	0
369	20241024	151200	14604606	1857	1857	1857	1857	0
370	20241024	151100	14604606	1857	1857	1857	1857	0
371	20241024	151000	14604606	1857	1857	1857	1857	0
372	20241024	150900	14604606	1857	1857	1857	1857	0
373	20241024	150800	14604606	1857	1857	1857	1857	0
374	20241024	150700	14604606	1857	1857	1857	1857	0
375	20241024	150600	14604606	1857	1857	1857	1857	0
376	20241024	150500	14604606	1857	1857	1857	1857	0
377	20241024	150400	14604606	1857	1857	1857	1857	8
378	20241024	150300	14589750	1857	1857	1857	1857	0
379	20241024	150200	14589750	1857	1857	1857	1857	2
380	20241024	150100	14586036	1858	1858	1858	1858	0
381	20241024	150000	14586036	1858	1858	1858	1858	0
382	20241024	145900	14586036	1858	1858	1858	1858	0
383	20241024	145800	14586036	1858	1858	1858	1858	0
384	20241024	145700	14586036	1858	1858	1858	1858	9
385	20241024	145600	14569314	1857	1857	1857	1857	0
386	20241024	145500	14569314	1857	1857	1857	1857	0
387	20241024	145400	14569314	1857	1857	1857	1857	0
388	20241024	145300	14569314	1857	1857	1857	1857	0
389	20241024	145200	14569314	1857	1855	1857	1855	24
390	20241024	145100	14524770	1855	1855	1855	1855	0
391	20241024	145000	14524770	1855	1855	1855	1855	0
392	20241024	144900	14524770	1855	1855	1855	1855	0
393	20241024	144800	14524770	1855	1855	1855	1855	0
394	20241024	144700	14524770	1855	1855	1855	1855	223
395	20241024	144600	14111105	1855	1855	1855	1855	0
396	20241024	144500	14111105	1855	1855	1855	1855	130
397	20241024	144400	13869955	1855	1855	1855	1855	0
398	20241024	144300	13869955	1855	1855	1855	1855	0
399	20241024	144200	13869955	1855	1855	1855	1855	0
400	20241024	144100	13869955	1855	1855	1855	1855	12
401	20241024	144000	13847695	1856	1856	1856	1856	0
402	20241024	143900	13847695	1856	1856	1856	1856	0
403	20241024	143800	13847695	1856	1856	1856	1856	10
404	20241024	143700	13829135	1857	1857	1857	1857	0
405	20241024	143600	13829135	1857	1857	1857	1857	0
406	20241024	143500	13829135	1857	1857	1857	1857	0
407	20241024	143400	13829135	1857	1857	1857	1857	0
408	20241024	143300	13829135	1857	1857	1857	1857	0
409	20241024	143200	13829135	1857	1857	1857	1857	1
410	20241024	143100	13827278	1858	1858	1858	1858	0
411	20241024	143000	13827278	1858	1858	1858	1858	0
412	20241024	142900	13827278	1858	1855	1858	1855	365
413	20241024	142800	13150140	1856	1856	1856	1856	0
414	20241024	142700	13150140	1856	1856	1856	1856	0
415	20241024	142600	13150140	1856	1856	1856	1856	5
416	20241024	142500	13140860	1855	1855	1855	1855	0
417	20241024	142400	13140860	1855	1855	1855	1855	0
418	20241024	142300	13140860	1855	1855	1855	1855	0
419	20241024	142200	13140860	1855	1855	1855	1855	0
420	20241024	142100	13140860	1855	1857	1857	1855	87
421	20241024	142000	12979423	1858	1858	1858	1858	0
422	20241024	141900	12979423	1858	1858	1858	1858	0
423	20241024	141800	12979423	1858	1858	1858	1858	0
424	20241024	141700	12979423	1858	1858	1858	1858	1
425	20241024	141600	12977565	1858	1858	1858	1858	27
426	20241024	141500	12927399	1859	1859	1859	1859	0
427	20241024	141400	12927399	1859	1859	1859	1859	1
428	20241024	141300	12925540	1858	1858	1858	1858	0
429	20241024	141200	12925540	1858	1858	1858	1858	0
430	20241024	141100	12925540	1858	1858	1858	1858	12
431	20241024	141000	12903244	1858	1858	1858	1858	0
432	20241024	140900	12903244	1858	1858	1858	1858	0
433	20241024	140800	12903244	1858	1858	1858	1858	0
434	20241024	140700	12903244	1858	1858	1858	1858	0
435	20241024	140600	12903244	1858	1858	1858	1858	12
436	20241024	140500	12880948	1858	1858	1858	1858	0
437	20241024	140400	12880948	1858	1858	1858	1858	0
438	20241024	140300	12880948	1858	1858	1858	1858	0
439	20241024	140200	12880948	1858	1864	1864	1858	3402
440	20241024	140100	6551307	1864	1864	1864	1864	0
441	20241024	140000	6551307	1864	1864	1864	1864	0
442	20241024	135900	6551307	1864	1864	1864	1864	0
443	20241024	135800	6551307	1864	1864	1864	1864	0
444	20241024	135700	6551307	1864	1864	1864	1864	0
445	20241024	135600	6551307	1864	1864	1864	1864	0
446	20241024	135500	6551307	1864	1864	1864	1864	0
447	20241024	135400	6551307	1864	1864	1864	1864	0
448	20241024	135300	6551307	1864	1864	1864	1864	0
449	20241024	135200	6551307	1864	1864	1864	1864	0
450	20241024	135100	6551307	1864	1864	1864	1864	0
451	20241024	135000	6551307	1864	1864	1864	1864	0
452	20241024	134900	6551307	1864	1864	1864	1864	0
453	20241024	134800	6551307	1864	1864	1864	1864	0
454	20241024	134700	6551307	1864	1864	1864	1864	0
455	20241024	134600	6551307	1864	1864	1864	1864	26
456	20241024	134500	6502843	1874	1874	1874	1874	0
457	20241024	134400	6502843	1874	1874	1874	1874	0
458	20241024	134300	6502843	1874	1874	1874	1874	0
459	20241024	134200	6502843	1874	1874	1874	1874	0
460	20241024	134100	6502843	1874	1874	1874	1874	0
461	20241024	134000	6502843	1874	1874	1874	1874	0
462	20241024	133900	6502843	1874	1874	1874	1874	0
463	20241024	133800	6502843	1874	1874	1874	1874	0
464	20241024	133700	6502843	1874	1874	1874	1874	0
465	20241024	133600	6502843	1874	1874	1874	1874	0
466	20241024	133500	6502843	1874	1874	1874	1874	2
467	20241024	133400	6499095	1864	1864	1864	1864	0
468	20241024	133300	6499095	1864	1864	1864	1864	0
469	20241024	133200	6499095	1864	1864	1864	1864	0
470	20241024	133100	6499095	1864	1864	1864	1864	0
471	20241024	133000	6499095	1864	1864	1864	1864	0
472	20241024	132900	6499095	1864	1864	1864	1864	0
473	20241024	132800	6499095	1864	1864	1864	1864	0
474	20241024	132700	6499095	1864	1864	1864	1864	0
475	20241024	132600	6499095	1864	1864	1864	1864	0
476	20241024	132500	6499095	1864	1864	1864	1864	0
477	20241024	132400	6499095	1864	1864	1864	1864	0
478	20241024	132300	6499095	1864	1864	1864	1864	0
479	20241024	132200	6499095	1864	1864	1864	1864	0
480	20241024	132100	6499095	1864	1864	1864	1864	0
481	20241024	132000	6499095	1864	1864	1864	1864	0
482	20241024	131900	6499095	1864	1864	1864	1864	0
483	20241024	131800	6499095	1864	1864	1864	1864	0
484	20241024	131700	6499095	1864	1864	1864	1864	0
485	20241024	131600	6499095	1864	1864	1864	1864	0
486	20241024	131500	6499095	1864	1864	1864	1864	0
487	20241024	131400	6499095	1864	1864	1864	1864	0
488	20241024	131300	6499095	1864	1864	1864	1864	0
489	20241024	131200	6499095	1864	1864	1864	1864	0
490	20241024	131100	6499095	1864	1864	1864	1864	0
491	20241024	131000	6499095	1864	1864	1864	1864	0
492	20241024	130900	6499095	1864	1864	1864	1864	0
493	20241024	130800	6499095	1864	1864	1864	1864	0
494	20241024	130700	6499095	1864	1864	1864	1864	0
495	20241024	130600	6499095	1864	1864	1864	1864	0
496	20241024	130500	6499095	1864	1864	1864	1864	0
497	20241024	130400	6499095	1864	1864	1864	1864	0
498	20241024	130300	6499095	1864	1864	1864	1864	0
499	20241024	130200	6499095	1864	1864	1864	1864	0
500	20241024	130100	6499095	1864	1864	1864	1864	12
501	20241024	130000	6476727	1864	1864	1864	1864	0
502	20241024	125900	6476727	1864	1864	1864	1864	36
503	20241024	125800	6409623	1864	1864	1864	1864	0
504	20241024	125700	6409623	1864	1864	1864	1864	0
505	20241024	125600	6409623	1864	1864	1864	1864	0
506	20241024	125500	6409623	1864	1864	1864	1864	0
507	20241024	125400	6409623	1864	1864	1864	1864	0
508	20241024	125300	6409623	1864	1864	1864	1864	0
509	20241024	125200	6409623	1864	1864	1864	1864	0
510	20241024	125100	6409623	1864	1864	1864	1864	0
511	20241024	125000	6409623	1864	1864	1864	1864	200
512	20241024	124900	6036823	1876	1876	1876	1876	0
513	20241024	124800	6036823	1876	1876	1876	1876	0
514	20241024	124700	6036823	1876	1876	1876	1876	0
515	20241024	124600	6036823	1876	1876	1876	1876	0
516	20241024	124500	6036823	1876	1876	1876	1876	0
517	20241024	124400	6036823	1876	1876	1876	1876	0
518	20241024	124300	6036823	1876	1876	1876	1876	0
519	20241024	124200	6036823	1876	1876	1876	1876	0
520	20241024	124100	6036823	1876	1876	1876	1876	0
521	20241024	124000	6036823	1876	1876	1876	1876	0
522	20241024	123900	6036823	1876	1876	1876	1876	0
523	20241024	123800	6036823	1876	1876	1876	1876	0
524	20241024	123700	6036823	1876	1876	1876	1876	0
525	20241024	123600	6036823	1876	1876	1876	1876	0
526	20241024	123500	6036823	1876	1876	1876	1876	0
527	20241024	123400	6036823	1876	1876	1876	1876	0
528	20241024	123300	6036823	1876	1876	1876	1876	0
529	20241024	123200	6036823	1876	1876	1876	1876	0
530	20241024	123100	6036823	1876	1876	1876	1876	0
531	20241024	123000	6036823	1876	1876	1876	1876	0
532	20241024	122900	6036823	1876	1876	1876	1876	0
533	20241024	122800	6036823	1876	1876	1876	1876	2
534	20241024	122700	6033071	1877	1877	1877	1877	0
535	20241024	122600	6033071	1877	1877	1877	1877	0
536	20241024	122500	6033071	1877	1877	1877	1877	0
537	20241024	122400	6033071	1877	1877	1877	1877	0
538	20241024	122300	6033071	1877	1877	1877	1877	0
539	20241024	122200	6033071	1877	1877	1877	1877	0
540	20241024	122100	6033071	1877	1877	1877	1877	0
541	20241024	122000	6033071	1877	1877	1877	1877	0
542	20241024	121900	6033071	1877	1877	1877	1877	0
543	20241024	121800	6033071	1877	1877	1877	1877	2
544	20241024	121700	6029317	1864	1864	1864	1864	0
545	20241024	121600	6029317	1864	1865	1865	1864	100
546	20241024	121500	5842866	1865	1865	1865	1865	0
547	20241024	121400	5842866	1865	1865	1865	1865	0
548	20241024	121300	5842866	1865	1865	1865	1865	0
549	20241024	121200	5842866	1865	1865	1865	1865	0
550	20241024	121100	5842866	1865	1865	1865	1865	0
551	20241024	121000	5842866	1865	1865	1865	1865	0
552	20241024	120900	5842866	1865	1865	1865	1865	0
553	20241024	120800	5842866	1865	1865	1865	1865	0
554	20241024	120700	5842866	1865	1865	1865	1865	0
555	20241024	120600	5842866	1865	1865	1865	1865	0
556	20241024	120500	5842866	1865	1865	1865	1865	0
557	20241024	120400	5842866	1865	1865	1865	1865	0
558	20241024	120300	5842866	1865	1865	1865	1865	0
559	20241024	120200	5842866	1865	1865	1865	1865	0
560	20241024	120100	5842866	1865	1865	1865	1865	0
561	20241024	120000	5842866	1865	1865	1865	1865	0
562	20241024	115900	5842866	1865	1865	1865	1865	0
563	20241024	115800	5842866	1865	1865	1865	1865	0
564	20241024	115700	5842866	1865	1865	1865	1865	0
565	20241024	115600	5842866	1865	1865	1865	1865	0
566	20241024	115500	5842866	1865	1865	1865	1865	0
567	20241024	115400	5842866	1865	1865	1865	1865	0
568	20241024	115300	5842866	1865	1865	1865	1865	0
569	20241024	115200	5842866	1865	1865	1865	1865	0
570	20241024	115100	5842866	1865	1865	1865	1865	0
571	20241024	115000	5842866	1865	1865	1865	1865	0
572	20241024	114900	5842866	1865	1865	1865	1865	0
573	20241024	114800	5842866	1865	1865	1865	1865	0
574	20241024	114700	5842866	1865	1865	1865	1865	0
575	20241024	114600	5842866	1865	1865	1865	1865	0
576	20241024	114500	5842866	1865	1865	1865	1865	0
577	20241024	114400	5842866	1865	1865	1865	1865	0
578	20241024	114300	5842866	1865	1865	1865	1865	0
579	20241024	114200	5842866	1865	1865	1865	1865	0
580	20241024	114100	5842866	1865	1865	1865	1865	0
581	20241024	114000	5842866	1865	1865	1865	1865	0
582	20241024	113900	5842866	1865	1865	1865	1865	0
583	20241024	113800	5842866	1865	1865	1865	1865	0
584	20241024	113700	5842866	1865	1865	1865	1865	0
585	20241024	113600	5842866	1865	1865	1865	1865	0
586	20241024	113500	5842866	1865	1865	1865	1865	0
587	20241024	113400	5842866	1865	1865	1865	1865	0
588	20241024	113300	5842866	1865	1865	1865	1865	0
589	20241024	113200	5842866	1865	1865	1865	1865	0
590	20241024	113100	5842866	1865	1865	1865	1865	0
591	20241024	113000	5842866	1865	1865	1865	1865	0
592	20241024	112900	5842866	1865	1865	1865	1865	0
593	20241024	112800	5842866	1865	1865	1865	1865	0
594	20241024	112700	5842866	1865	1865	1865	1865	0
595	20241024	112600	5842866	1865	1865	1865	1865	0
596	20241024	112500	5842866	1865	1865	1865	1865	0
597	20241024	112400	5842866	1865	1865	1865	1865	0
598	20241024	112300	5842866	1865	1865	1865	1865	0
599	20241024	112200	5842866	1865	1865	1865	1865	0
600	20241024	112100	5842866	1865	1865	1865	1865	0
601	20241024	112000	5842866	1865	1865	1865	1865	0
602	20241024	111900	5842866	1865	1865	1865	1865	0
603	20241024	111800	5842866	1865	1865	1865	1865	0
604	20241024	111700	5842866	1865	1865	1865	1865	0
605	20241024	111600	5842866	1865	1865	1865	1865	0
606	20241024	111500	5842866	1865	1865	1865	1865	0
607	20241024	111400	5842866	1865	1865	1865	1865	0
608	20241024	111300	5842866	1865	1865	1865	1865	0
609	20241024	111200	5842866	1865	1865	1865	1865	0
610	20241024	111100	5842866	1865	1865	1865	1865	0
611	20241024	111000	5842866	1865	1865	1865	1865	21
612	20241024	110900	5803701	1866	1866	1866	1866	0
613	20241024	110800	5803701	1866	1866	1866	1866	0
614	20241024	110700	5803701	1866	1866	1866	1866	0
615	20241024	110600	5803701	1866	1866	1866	1866	0
616	20241024	110500	5803701	1866	1866	1866	1866	1
617	20241024	110400	5801835	1866	1866	1866	1866	53
618	20241024	110300	5702937	1866	1866	1866	1866	0
619	20241024	110200	5702937	1866	1866	1866	1866	0
620	20241024	110100	5702937	1866	1866	1866	1866	0
621	20241024	110000	5702937	1866	1866	1866	1866	0
622	20241024	105900	5702937	1866	1866	1866	1866	0
623	20241024	105800	5702937	1866	1866	1866	1866	0
624	20241024	105700	5702937	1866	1866	1866	1866	0
625	20241024	105600	5702937	1866	1866	1866	1866	0
626	20241024	105500	5702937	1866	1866	1866	1866	0
627	20241024	105400	5702937	1866	1866	1866	1866	0
628	20241024	105300	5702937	1866	1866	1866	1866	0
629	20241024	105200	5702937	1866	1866	1866	1866	0
630	20241024	105100	5702937	1866	1866	1866	1866	0
631	20241024	105000	5702937	1866	1866	1866	1866	0
632	20241024	104900	5702937	1866	1866	1866	1866	0
633	20241024	104800	5702937	1866	1866	1866	1866	0
634	20241024	104700	5702937	1866	1866	1866	1866	0
635	20241024	104600	5702937	1866	1866	1866	1866	0
636	20241024	104500	5702937	1866	1866	1866	1866	5
637	20241024	104400	5693607	1866	1866	1866	1866	0
638	20241024	104300	5693607	1866	1866	1866	1866	0
639	20241024	104200	5693607	1866	1866	1866	1866	0
640	20241024	104100	5693607	1866	1866	1866	1866	1
641	20241024	104000	5691741	1861	1861	1861	1861	0
642	20241024	103900	5691741	1861	1861	1861	1861	0
643	20241024	103800	5691741	1861	1861	1861	1861	0
644	20241024	103700	5691741	1861	1861	1861	1861	0
645	20241024	103600	5691741	1861	1861	1861	1861	0
646	20241024	103500	5691741	1861	1861	1861	1861	0
647	20241024	103400	5691741	1861	1861	1861	1861	0
648	20241024	103300	5691741	1861	1861	1861	1861	0
649	20241024	103200	5691741	1861	1861	1861	1861	0
650	20241024	103100	5691741	1861	1861	1861	1861	0
651	20241024	103000	5691741	1861	1861	1861	1861	0
652	20241024	102900	5691741	1861	1861	1861	1861	1
653	20241024	102800	5689880	1872	1872	1872	1872	0
654	20241024	102700	5689880	1872	1872	1872	1872	0
655	20241024	102600	5689880	1872	1872	1872	1872	0
656	20241024	102500	5689880	1872	1872	1872	1872	0
657	20241024	102400	5689880	1872	1872	1872	1872	0
658	20241024	102300	5689880	1872	1872	1872	1872	0
659	20241024	102200	5689880	1872	1872	1872	1872	0
660	20241024	102100	5689880	1872	1872	1872	1872	0
661	20241024	102000	5689880	1872	1872	1872	1872	0
662	20241024	101900	5689880	1872	1872	1872	1872	0
663	20241024	101800	5689880	1872	1872	1872	1872	10
664	20241024	101700	5671160	1860	1860	1860	1860	0
665	20241024	101600	5671160	1860	1860	1860	1860	0
666	20241024	101500	5671160	1860	1860	1860	1860	0
667	20241024	101400	5671160	1860	1860	1860	1860	0
668	20241024	101300	5671160	1860	1860	1860	1860	0
669	20241024	101200	5671160	1860	1860	1860	1860	39
670	20241024	101100	5598620	1860	1862	1862	1860	198
671	20241024	101000	5230218	1878	1878	1878	1878	0
672	20241024	100900	5230218	1878	1878	1878	1878	0
673	20241024	100800	5230218	1878	1878	1878	1878	0
674	20241024	100700	5230218	1878	1878	1878	1878	0
675	20241024	100600	5230218	1878	1878	1878	1878	11
676	20241024	100500	5209560	1879	1879	1879	1879	0
677	20241024	100400	5209560	1879	1878	1879	1878	20
678	20241024	100300	5171984	1859	1859	1859	1859	0
679	20241024	100200	5171984	1859	1859	1859	1859	0
680	20241024	100100	5171984	1859	1859	1859	1859	0
681	20241024	100000	5171984	1859	1859	1859	1859	0
682	20241024	095900	5171984	1859	1859	1859	1859	0
683	20241024	095800	5171984	1859	1859	1859	1859	0
684	20241024	095700	5171984	1859	1859	1859	1859	0
685	20241024	095600	5171984	1859	1859	1859	1859	0
686	20241024	095500	5171984	1859	1859	1859	1859	0
687	20241024	095400	5171984	1859	1859	1859	1859	0
688	20241024	095300	5171984	1859	1859	1859	1859	0
689	20241024	095200	5171984	1859	1859	1859	1859	0
690	20241024	095100	5171984	1859	1859	1859	1859	0
691	20241024	095000	5171984	1859	1859	1859	1859	0
692	20241024	094900	5171984	1859	1859	1859	1859	0
693	20241024	094800	5171984	1859	1859	1859	1859	4
694	20241024	094700	5164548	1874	1874	1874	1874	1
695	20241024	094600	5162674	1874	1874	1874	1874	0
696	20241024	094500	5162674	1874	1874	1874	1874	0
697	20241024	094400	5162674	1874	1874	1874	1874	0
698	20241024	094300	5162674	1874	1874	1874	1874	3
699	20241024	094200	5157052	1874	1874	1874	1874	1
700	20241024	094100	5155178	1858	1858	1858	1858	0
701	20241024	094000	5155178	1858	1858	1858	1858	0
702	20241024	093900	5155178	1858	1858	1858	1858	6
703	20241024	093800	5144030	1880	1880	1880	1880	0
704	20241024	093700	5144030	1880	1880	1880	1880	0
705	20241024	093600	5144030	1880	1880	1880	1880	0
706	20241024	093500	5144030	1880	1880	1880	1880	0
707	20241024	093400	5144030	1880	1880	1880	1880	0
708	20241024	093300	5144030	1880	1880	1880	1880	0
709	20241024	093200	5144030	1880	1880	1880	1880	0
710	20241024	093100	5144030	1880	1880	1880	1880	0
711	20241024	093000	5144030	1880	1880	1880	1880	0
712	20241024	092900	5144030	1880	1880	1880	1880	0
713	20241024	092800	5144030	1880	1880	1880	1880	0
714	20241024	092700	5144030	1880	1880	1880	1880	0
715	20241024	092600	5144030	1880	1880	1880	1880	0
716	20241024	092500	5144030	1880	1880	1880	1880	0
717	20241024	092400	5144030	1880	1880	1880	1880	0
718	20241024	092300	5144030	1880	1880	1880	1880	0
719	20241024	092200	5144030	1880	1880	1880	1880	0
720	20241024	092100	5144030	1880	1880	1880	1880	0
721	20241024	092000	5144030	1880	1880	1880	1880	0
722	20241024	091900	5144030	1880	1880	1880	1880	0
723	20241024	091800	5144030	1880	1880	1880	1880	0
724	20241024	091700	5144030	1880	1880	1880	1880	0
725	20241024	091600	5144030	1880	1880	1880	1880	263
726	20241024	091500	4649590	1880	1880	1880	1880	237
727	20241024	091400	4204030	1880	1880	1880	1880	0
728	20241024	091300	4204030	1880	1880	1880	1880	1154
729	20241024	091200	2034510	1882	1882	1882	1882	0
730	20241024	091100	2034510	1882	1882	1882	1882	0
731	20241024	091000	2034510	1882	1882	1882	1882	348
732	20241024	090900	1379574	1885	1885	1885	1885	0
733	20241024	090800	1379574	1885	1885	1885	1885	500
734	20241024	090700	437074	1885	1885	1885	1885	4
735	20241024	090600	429534	1885	1885	1885	1885	0
736	20241024	090500	429534	1885	1897	1897	1885	35
737	20241024	090400	363199	1885	1885	1885	1885	0
738	20241024	090300	363199	1885	1885	1885	1885	1
739	20241024	090200	361314	1885	1885	1885	1885	10
740	20241024	090100	342464	1882	1882	1882	1882	0
741	20241024	090000	342464	1882	1882	1882	1882	152