KissMeData/038060/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192200	119870565	1235	1235	1235	1235	719
3	20241024	192100	119870565	1235	1235	1235	1235	0
4	20241024	192000	119870565	1235	1235	1235	1235	0
5	20241024	191900	119870565	1235	1235	1235	1235	0
6	20241024	191800	119870565	1235	1235	1235	1235	0
7	20241024	191700	119870565	1235	1235	1235	1235	0
8	20241024	191600	119870565	1235	1235	1235	1235	0
9	20241024	191500	119870565	1235	1235	1235	1235	0
10	20241024	191400	119870565	1235	1235	1235	1235	0
11	20241024	191300	119870565	1235	1235	1235	1235	0
12	20241024	191200	119870565	1235	1235	1235	1235	0
13	20241024	191100	119870565	1235	1235	1235	1235	0
14	20241024	191000	119870565	1235	1235	1235	1235	0
15	20241024	190900	119870565	1235	1235	1235	1235	0
16	20241024	190800	119870565	1235	1235	1235	1235	0
17	20241024	190700	119870565	1235	1235	1235	1235	0
18	20241024	190600	119870565	1235	1235	1235	1235	0
19	20241024	190500	119870565	1235	1235	1235	1235	0
20	20241024	190400	119870565	1235	1235	1235	1235	0
21	20241024	190300	119870565	1235	1235	1235	1235	0
22	20241024	190200	119870565	1235	1235	1235	1235	0
23	20241024	190100	119870565	1235	1235	1235	1235	0
24	20241024	190000	119870565	1235	1235	1235	1235	0
25	20241024	185900	119870565	1235	1235	1235	1235	0
26	20241024	185800	119870565	1235	1235	1235	1235	0
27	20241024	185700	119870565	1235	1235	1235	1235	0
28	20241024	185600	119870565	1235	1235	1235	1235	0
29	20241024	185500	119870565	1235	1235	1235	1235	0
30	20241024	185400	119870565	1235	1235	1235	1235	0
31	20241024	185300	119870565	1235	1235	1235	1235	0
32	20241024	185200	119870565	1235	1235	1235	1235	719
33	20241024	185100	119870565	1235	1235	1235	1235	0
34	20241024	185000	119870565	1235	1235	1235	1235	0
35	20241024	184900	119870565	1235	1235	1235	1235	0
36	20241024	184800	119870565	1235	1235	1235	1235	0
37	20241024	184700	119870565	1235	1235	1235	1235	0
38	20241024	184600	119870565	1235	1235	1235	1235	0
39	20241024	184500	119870565	1235	1235	1235	1235	0
40	20241024	184400	119870565	1235	1235	1235	1235	0
41	20241024	184300	119870565	1235	1235	1235	1235	0
42	20241024	184200	119870565	1235	1235	1235	1235	0
43	20241024	184100	119870565	1235	1235	1235	1235	0
44	20241024	184000	119870565	1235	1235	1235	1235	0
45	20241024	183900	119870565	1235	1235	1235	1235	0
46	20241024	183800	119870565	1235	1235	1235	1235	0
47	20241024	183700	119870565	1235	1235	1235	1235	0
48	20241024	183600	119870565	1235	1235	1235	1235	0
49	20241024	183500	119870565	1235	1235	1235	1235	0
50	20241024	183400	119870565	1235	1235	1235	1235	0
51	20241024	183300	119870565	1235	1235	1235	1235	0
52	20241024	183200	119870565	1235	1235	1235	1235	0
53	20241024	183100	119870565	1235	1235	1235	1235	0
54	20241024	183000	119870565	1235	1235	1235	1235	0
55	20241024	182900	119870565	1235	1235	1235	1235	0
56	20241024	182800	119870565	1235	1235	1235	1235	0
57	20241024	182700	119870565	1235	1235	1235	1235	0
58	20241024	182600	119870565	1235	1235	1235	1235	0
59	20241024	182500	119870565	1235	1235	1235	1235	0
60	20241024	182400	119870565	1235	1235	1235	1235	0
61	20241024	182300	119870565	1235	1235	1235	1235	0
62	20241024	182200	119870565	1235	1235	1235	1235	719
63	20241024	182100	119870565	1235	1235	1235	1235	0
64	20241024	182000	119870565	1235	1235	1235	1235	0
65	20241024	181900	119870565	1235	1235	1235	1235	0
66	20241024	181800	119870565	1235	1235	1235	1235	0
67	20241024	181700	119870565	1235	1235	1235	1235	0
68	20241024	181600	119870565	1235	1235	1235	1235	0
69	20241024	181500	119870565	1235	1235	1235	1235	0
70	20241024	181400	119870565	1235	1235	1235	1235	0
71	20241024	181300	119870565	1235	1235	1235	1235	0
72	20241024	181200	119870565	1235	1235	1235	1235	0
73	20241024	181100	119870565	1235	1235	1235	1235	0
74	20241024	181000	119870565	1235	1235	1235	1235	0
75	20241024	180900	119870565	1235	1235	1235	1235	0
76	20241024	180800	119870565	1235	1235	1235	1235	0
77	20241024	180700	119870565	1235	1235	1235	1235	0
78	20241024	180600	119870565	1235	1235	1235	1235	0
79	20241024	180500	119870565	1235	1235	1235	1235	0
80	20241024	180400	119870565	1235	1235	1235	1235	0
81	20241024	180300	119870565	1235	1235	1235	1235	0
82	20241024	180200	119870565	1235	1235	1235	1235	0
83	20241024	180100	119870565	1235	1235	1235	1235	0
84	20241024	180000	119870565	1235	1235	1235	1235	0
85	20241024	175900	119870565	1235	1235	1235	1235	0
86	20241024	175800	119870565	1235	1235	1235	1235	0
87	20241024	175700	119870565	1235	1235	1235	1235	0
88	20241024	175600	119870565	1235	1235	1235	1235	0
89	20241024	175500	119870565	1235	1235	1235	1235	0
90	20241024	175400	119870565	1235	1235	1235	1235	0
91	20241024	175300	119870565	1235	1235	1235	1235	0
92	20241024	175200	119870565	1235	1235	1235	1235	719
93	20241024	175100	119870565	1235	1235	1235	1235	0
94	20241024	175000	119870565	1235	1235	1235	1235	0
95	20241024	174900	119870565	1235	1235	1235	1235	0
96	20241024	174800	119870565	1235	1235	1235	1235	0
97	20241024	174700	119870565	1235	1235	1235	1235	0
98	20241024	174600	119870565	1235	1235	1235	1235	0
99	20241024	174500	119870565	1235	1235	1235	1235	0
100	20241024	174400	119870565	1235	1235	1235	1235	0
101	20241024	174300	119870565	1235	1235	1235	1235	0
102	20241024	174200	119870565	1235	1235	1235	1235	0
103	20241024	174100	119870565	1235	1235	1235	1235	0
104	20241024	174000	119870565	1235	1235	1235	1235	0
105	20241024	173900	119870565	1235	1235	1235	1235	0
106	20241024	173800	119870565	1235	1235	1235	1235	0
107	20241024	173700	119870565	1235	1235	1235	1235	0
108	20241024	173600	119870565	1235	1235	1235	1235	0
109	20241024	173500	119870565	1235	1235	1235	1235	0
110	20241024	173400	119870565	1235	1235	1235	1235	0
111	20241024	173300	119870565	1235	1235	1235	1235	0
112	20241024	173200	119870565	1235	1235	1235	1235	0
113	20241024	173100	119870565	1235	1235	1235	1235	0
114	20241024	173000	119870565	1235	1235	1235	1235	0
115	20241024	172900	119870565	1235	1235	1235	1235	0
116	20241024	172800	119870565	1235	1235	1235	1235	0
117	20241024	172700	119870565	1235	1235	1235	1235	0
118	20241024	172600	119870565	1235	1235	1235	1235	0
119	20241024	172500	119870565	1235	1235	1235	1235	0
120	20241024	172400	119870565	1235	1235	1235	1235	0
121	20241024	172300	119870565	1235	1235	1235	1235	0
122	20241024	172200	119870565	1235	1235	1235	1235	719
123	20241024	172100	119870565	1235	1235	1235	1235	0
124	20241024	172000	119870565	1235	1235	1235	1235	0
125	20241024	171900	119870565	1235	1235	1235	1235	0
126	20241024	171800	119870565	1235	1235	1235	1235	0
127	20241024	171700	119870565	1235	1235	1235	1235	0
128	20241024	171600	119870565	1235	1235	1235	1235	0
129	20241024	171500	119870565	1235	1235	1235	1235	0
130	20241024	171400	119870565	1235	1235	1235	1235	0
131	20241024	171300	119870565	1235	1235	1235	1235	0
132	20241024	171200	119870565	1235	1235	1235	1235	0
133	20241024	171100	119870565	1235	1235	1235	1235	0
134	20241024	171000	119870565	1235	1235	1235	1235	0
135	20241024	170900	119870565	1235	1235	1235	1235	0
136	20241024	170800	119870565	1235	1235	1235	1235	0
137	20241024	170700	119870565	1235	1235	1235	1235	0
138	20241024	170600	119870565	1235	1235	1235	1235	0
139	20241024	170500	119870565	1235	1235	1235	1235	0
140	20241024	170400	119870565	1235	1235	1235	1235	0
141	20241024	170300	119870565	1235	1235	1235	1235	0
142	20241024	170200	119870565	1235	1235	1235	1235	0
143	20241024	170100	119870565	1235	1235	1235	1235	0
144	20241024	170000	119870565	1235	1235	1235	1235	0
145	20241024	165900	119870565	1235	1235	1235	1235	0
146	20241024	165800	119870565	1235	1235	1235	1235	0
147	20241024	165700	119870565	1235	1235	1235	1235	0
148	20241024	165600	119870565	1235	1235	1235	1235	0
149	20241024	165500	119870565	1235	1235	1235	1235	0
150	20241024	165400	119870565	1235	1235	1235	1235	0
151	20241024	165300	119870565	1235	1235	1235	1235	0
152	20241024	165200	119870565	1235	1235	1235	1235	719
153	20241024	165100	119870565	1235	1235	1235	1235	0
154	20241024	165000	119870565	1235	1235	1235	1235	0
155	20241024	164900	119870565	1235	1235	1235	1235	0
156	20241024	164800	119870565	1235	1235	1235	1235	0
157	20241024	164700	119870565	1235	1235	1235	1235	0
158	20241024	164600	119870565	1235	1235	1235	1235	0
159	20241024	164500	119870565	1235	1235	1235	1235	0
160	20241024	164400	119870565	1235	1235	1235	1235	0
161	20241024	164300	119870565	1235	1235	1235	1235	0
162	20241024	164200	119870565	1235	1235	1235	1235	0
163	20241024	164100	119870565	1235	1235	1235	1235	0
164	20241024	164000	119870565	1235	1235	1235	1235	0
165	20241024	163900	119870565	1235	1235	1235	1235	0
166	20241024	163800	119870565	1235	1235	1235	1235	0
167	20241024	163700	119870565	1235	1235	1235	1235	0
168	20241024	163600	119870565	1235	1235	1235	1235	0
169	20241024	163500	119870565	1235	1235	1235	1235	0
170	20241024	163400	119870565	1235	1235	1235	1235	0
171	20241024	163300	119870565	1235	1235	1235	1235	0
172	20241024	163200	119870565	1235	1235	1235	1235	0
173	20241024	163100	119870565	1235	1235	1235	1235	0
174	20241024	163000	119870565	1235	1235	1235	1235	0
175	20241024	162900	119870565	1235	1235	1235	1235	0
176	20241024	162800	119870565	1235	1235	1235	1235	0
177	20241024	162700	119870565	1235	1235	1235	1235	0
178	20241024	162600	119870565	1235	1235	1235	1235	0
179	20241024	162500	119870565	1235	1235	1235	1235	0
180	20241024	162400	119870565	1235	1235	1235	1235	0
181	20241024	162300	119870565	1235	1235	1235	1235	0
182	20241024	162200	119870565	1235	1235	1235	1235	719
183	20241024	162100	119870565	1235	1235	1235	1235	0
184	20241024	162000	119870565	1235	1235	1235	1235	0
185	20241024	161900	119870565	1235	1235	1235	1235	0
186	20241024	161800	119870565	1235	1235	1235	1235	0
187	20241024	161700	119870565	1235	1235	1235	1235	0
188	20241024	161600	119870565	1235	1235	1235	1235	0
189	20241024	161500	119870565	1235	1235	1235	1235	0
190	20241024	161400	119870565	1235	1235	1235	1235	0
191	20241024	161300	119870565	1235	1235	1235	1235	0
192	20241024	161200	119870565	1235	1235	1235	1235	0
193	20241024	161100	119870565	1235	1235	1235	1235	0
194	20241024	161000	119870565	1235	1235	1235	1235	0
195	20241024	160900	119870565	1235	1235	1235	1235	0
196	20241024	160800	119870565	1235	1235	1235	1235	0
197	20241024	160700	119870565	1235	1235	1235	1235	0
198	20241024	160600	119870565	1235	1235	1235	1235	0
199	20241024	160500	119870565	1235	1235	1235	1235	0
200	20241024	160400	119870565	1235	1235	1235	1235	0
201	20241024	160300	119870565	1235	1235	1235	1235	0
202	20241024	160200	119870565	1235	1235	1235	1235	0
203	20241024	160100	119870565	1235	1235	1235	1235	0
204	20241024	160000	119870565	1235	1235	1235	1235	0
205	20241024	155900	119870565	1235	1235	1235	1235	0
206	20241024	155800	119870565	1235	1235	1235	1235	0
207	20241024	155700	119870565	1235	1235	1235	1235	0
208	20241024	155600	119870565	1235	1235	1235	1235	0
209	20241024	155500	119870565	1235	1235	1235	1235	0
210	20241024	155400	119870565	1235	1235	1235	1235	0
211	20241024	155300	119870565	1235	1235	1235	1235	0
212	20241024	155200	119870565	1235	1235	1235	1235	719
213	20241024	155100	119870565	1235	1235	1235	1235	0
214	20241024	155000	119870565	1235	1235	1235	1235	0
215	20241024	154900	119870565	1235	1235	1235	1235	0
216	20241024	154800	119870565	1235	1235	1235	1235	0
217	20241024	154700	119870565	1235	1235	1235	1235	0
218	20241024	154600	119870565	1235	1235	1235	1235	0
219	20241024	154500	119870565	1235	1235	1235	1235	0
220	20241024	154400	119870565	1235	1235	1235	1235	0
221	20241024	154300	119870565	1235	1235	1235	1235	0
222	20241024	154200	119870565	1235	1235	1235	1235	0
223	20241024	154100	119870565	1235	1235	1235	1235	0
224	20241024	154000	119870565	1235	1235	1235	1235	0
225	20241024	153900	119870565	1235	1235	1235	1235	0
226	20241024	153800	119870565	1235	1235	1235	1235	0
227	20241024	153700	119870565	1235	1235	1235	1235	0
228	20241024	153600	119870565	1235	1235	1235	1235	0
229	20241024	153500	119870565	1235	1235	1235	1235	0
230	20241024	153400	119870565	1235	1235	1235	1235	0
231	20241024	153300	119870565	1235	1235	1235	1235	0
232	20241024	153200	119870565	1235	1235	1235	1235	0
233	20241024	153100	119870565	1235	1235	1235	1235	0
234	20241024	153000	119870565	1235	1235	1235	1235	719
235	20241024	152900	118982600	1218	1218	1218	1218	0
236	20241024	152800	118982600	1218	1218	1218	1218	0
237	20241024	152700	118982600	1218	1218	1218	1218	0
238	20241024	152600	118982600	1218	1218	1218	1218	0
239	20241024	152500	118982600	1218	1218	1218	1218	0
240	20241024	152400	118982600	1218	1218	1218	1218	0
241	20241024	152300	118982600	1218	1218	1218	1218	0
242	20241024	152200	118982600	1218	1218	1218	1218	0
243	20241024	152100	118982600	1218	1218	1218	1218	0
244	20241024	152000	118982600	1218	1218	1218	1218	0
245	20241024	151900	118982600	1218	1233	1233	1217	773
246	20241024	151800	118041593	1234	1233	1234	1233	457
247	20241024	151700	117478058	1233	1233	1233	1233	0
248	20241024	151600	117478058	1233	1233	1233	1233	0
249	20241024	151500	117478058	1233	1233	1233	1233	0
250	20241024	151400	117478058	1233	1233	1233	1233	82
251	20241024	151300	117376952	1234	1234	1234	1234	0
252	20241024	151200	117376952	1234	1234	1234	1234	3
253	20241024	151100	117373250	1233	1233	1233	1233	0
254	20241024	151000	117373250	1233	1233	1233	1233	10
255	20241024	150900	117360920	1233	1233	1233	1233	57
256	20241024	150800	117290639	1219	1220	1220	1219	500
257	20241024	150700	116681138	1230	1229	1230	1229	279
258	20241024	150600	116338212	1229	1229	1229	1229	21
259	20241024	150500	116312403	1229	1229	1229	1229	0
260	20241024	150400	116312403	1229	1229	1229	1229	0
261	20241024	150300	116312403	1229	1229	1229	1229	0
262	20241024	150200	116312403	1229	1229	1229	1229	0
263	20241024	150100	116312403	1229	1229	1229	1229	2
264	20241024	150000	116309945	1229	1219	1229	1218	345
265	20241024	145900	115889694	1228	1228	1228	1228	0
266	20241024	145800	115889694	1228	1228	1228	1228	0
267	20241024	145700	115889694	1228	1228	1228	1228	0
268	20241024	145600	115889694	1228	1228	1228	1228	37
269	20241024	145500	115844258	1228	1228	1228	1228	0
270	20241024	145400	115844258	1228	1228	1228	1228	0
271	20241024	145300	115844258	1228	1228	1228	1228	0
272	20241024	145200	115844258	1228	1228	1228	1228	0
273	20241024	145100	115844258	1228	1228	1228	1228	0
274	20241024	145000	115844258	1228	1228	1228	1228	0
275	20241024	144900	115844258	1228	1228	1228	1228	0
276	20241024	144800	115844258	1228	1228	1228	1228	0
277	20241024	144700	115844258	1228	1218	1228	1218	1301
278	20241024	144600	114259630	1218	1218	1218	1218	0
279	20241024	144500	114259630	1218	1218	1218	1218	0
280	20241024	144400	114259630	1218	1219	1219	1218	556
281	20241024	144300	113582038	1229	1221	1229	1218	9001
282	20241024	144200	102610568	1229	1229	1229	1229	0
283	20241024	144100	102610568	1229	1229	1229	1229	0
284	20241024	144000	102610568	1229	1229	1229	1229	0
285	20241024	143900	102610568	1229	1229	1229	1229	0
286	20241024	143800	102610568	1229	1229	1229	1229	0
287	20241024	143700	102610568	1229	1229	1229	1229	112
288	20241024	143600	102472920	1229	1229	1229	1229	5
289	20241024	143500	102466775	1220	1220	1220	1220	0
290	20241024	143400	102466775	1220	1221	1221	1220	2000
291	20241024	143300	100026321	1221	1221	1221	1221	0
292	20241024	143200	100026321	1221	1229	1229	1221	2001
293	20241024	143100	97581526	1223	1226	1229	1223	5221
294	20241024	143000	91189052	1229	1229	1229	1229	0
295	20241024	142900	91189052	1229	1229	1229	1229	0
296	20241024	142800	91189052	1229	1229	1229	1229	0
297	20241024	142700	91189052	1229	1229	1229	1229	0
298	20241024	142600	91189052	1229	1229	1229	1229	0
299	20241024	142500	91189052	1229	1229	1229	1229	0
300	20241024	142400	91189052	1229	1229	1229	1229	0
301	20241024	142300	91189052	1229	1229	1229	1229	0
302	20241024	142200	91189052	1229	1229	1229	1229	0
303	20241024	142100	91189052	1229	1229	1229	1229	0
304	20241024	142000	91189052	1229	1229	1229	1229	0
305	20241024	141900	91189052	1229	1229	1229	1229	0
306	20241024	141800	91189052	1229	1229	1229	1229	0
307	20241024	141700	91189052	1229	1229	1229	1229	0
308	20241024	141600	91189052	1229	1229	1229	1229	0
309	20241024	141500	91189052	1229	1229	1229	1229	0
310	20241024	141400	91189052	1229	1229	1229	1229	0
311	20241024	141300	91189052	1229	1229	1229	1229	0
312	20241024	141200	91189052	1229	1229	1229	1229	0
313	20241024	141100	91189052	1229	1229	1229	1229	0
314	20241024	141000	91189052	1229	1229	1229	1229	0
315	20241024	140900	91189052	1229	1229	1229	1229	0
316	20241024	140800	91189052	1229	1229	1229	1229	0
317	20241024	140700	91189052	1229	1229	1229	1229	0
318	20241024	140600	91189052	1229	1229	1229	1229	0
319	20241024	140500	91189052	1229	1229	1229	1229	1
320	20241024	140400	91187823	1225	1226	1226	1225	24
321	20241024	140300	91158421	1225	1225	1225	1225	0
322	20241024	140200	91158421	1225	1225	1225	1225	0
323	20241024	140100	91158421	1225	1225	1225	1225	0
324	20241024	140000	91158421	1225	1229	1229	1225	13
325	20241024	135900	91142488	1230	1230	1230	1230	0
326	20241024	135800	91142488	1230	1230	1230	1230	0
327	20241024	135700	91142488	1230	1225	1230	1225	555
328	20241024	135600	90462338	1232	1232	1232	1232	0
329	20241024	135500	90462338	1232	1232	1232	1232	0
330	20241024	135400	90462338	1232	1232	1232	1232	0
331	20241024	135300	90462338	1232	1232	1232	1232	0
332	20241024	135200	90462338	1232	1232	1232	1232	0
333	20241024	135100	90462338	1232	1232	1232	1232	0
334	20241024	135000	90462338	1232	1232	1232	1232	0
335	20241024	134900	90462338	1232	1232	1232	1232	0
336	20241024	134800	90462338	1232	1232	1232	1232	0
337	20241024	134700	90462338	1232	1232	1232	1232	0
338	20241024	134600	90462338	1232	1232	1232	1232	0
339	20241024	134500	90462338	1232	1232	1232	1232	0
340	20241024	134400	90462338	1232	1232	1232	1232	0
341	20241024	134300	90462338	1232	1232	1232	1232	0
342	20241024	134200	90462338	1232	1232	1232	1232	0
343	20241024	134100	90462338	1232	1232	1232	1232	0
344	20241024	134000	90462338	1232	1232	1232	1232	0
345	20241024	133900	90462338	1232	1232	1232	1232	0
346	20241024	133800	90462338	1232	1232	1232	1232	0
347	20241024	133700	90462338	1232	1232	1232	1232	0
348	20241024	133600	90462338	1232	1232	1232	1232	0
349	20241024	133500	90462338	1232	1232	1232	1232	0
350	20241024	133400	90462338	1232	1232	1232	1232	0
351	20241024	133300	90462338	1232	1232	1232	1232	0
352	20241024	133200	90462338	1232	1232	1232	1232	0
353	20241024	133100	90462338	1232	1232	1232	1232	0
354	20241024	133000	90462338	1232	1232	1232	1232	0
355	20241024	132900	90462338	1232	1232	1232	1232	0
356	20241024	132800	90462338	1232	1232	1232	1232	0
357	20241024	132700	90462338	1232	1232	1232	1232	0
358	20241024	132600	90462338	1232	1232	1232	1232	0
359	20241024	132500	90462338	1232	1232	1232	1232	0
360	20241024	132400	90462338	1232	1232	1232	1232	1
361	20241024	132300	90461106	1232	1232	1232	1232	0
362	20241024	132200	90461106	1232	1232	1232	1232	0
363	20241024	132100	90461106	1232	1232	1232	1232	0
364	20241024	132000	90461106	1232	1232	1232	1232	13
365	20241024	131900	90445090	1233	1233	1233	1233	0
366	20241024	131800	90445090	1233	1233	1233	1233	0
367	20241024	131700	90445090	1233	1233	1233	1233	0
368	20241024	131600	90445090	1233	1232	1233	1232	138
369	20241024	131500	90275023	1234	1234	1234	1234	0
370	20241024	131400	90275023	1234	1234	1234	1234	0
371	20241024	131300	90275023	1234	1234	1234	1234	0
372	20241024	131200	90275023	1234	1234	1234	1234	0
373	20241024	131100	90275023	1234	1234	1234	1234	0
374	20241024	131000	90275023	1234	1234	1234	1234	0
375	20241024	130900	90275023	1234	1234	1234	1234	0
376	20241024	130800	90275023	1234	1234	1234	1234	0
377	20241024	130700	90275023	1234	1234	1234	1234	0
378	20241024	130600	90275023	1234	1234	1234	1234	0
379	20241024	130500	90275023	1234	1234	1234	1234	0
380	20241024	130400	90275023	1234	1234	1234	1234	0
381	20241024	130300	90275023	1234	1234	1234	1234	0
382	20241024	130200	90275023	1234	1234	1234	1234	0
383	20241024	130100	90275023	1234	1234	1234	1234	0
384	20241024	130000	90275023	1234	1234	1234	1234	2
385	20241024	125900	90272555	1235	1235	1235	1235	0
386	20241024	125800	90272555	1235	1235	1235	1235	1
387	20241024	125700	90271320	1223	1223	1223	1223	0
388	20241024	125600	90271320	1223	1223	1223	1223	0
389	20241024	125500	90271320	1223	1223	1223	1223	390
390	20241024	125400	89794350	1220	1220	1220	1220	0
391	20241024	125300	89794350	1220	1220	1220	1220	0
392	20241024	125200	89794350	1220	1220	1220	1220	0
393	20241024	125100	89794350	1220	1220	1220	1220	0
394	20241024	125000	89794350	1220	1220	1220	1220	0
395	20241024	124900	89794350	1220	1220	1220	1220	0
396	20241024	124800	89794350	1220	1220	1220	1220	0
397	20241024	124700	89794350	1220	1220	1220	1220	0
398	20241024	124600	89794350	1220	1220	1220	1220	0
399	20241024	124500	89794350	1220	1220	1220	1220	0
400	20241024	124400	89794350	1220	1235	1235	1220	13000
401	20241024	124300	73870058	1243	1243	1243	1243	0
402	20241024	124200	73870058	1243	1243	1243	1243	0
403	20241024	124100	73870058	1243	1243	1243	1243	0
404	20241024	124000	73870058	1243	1243	1243	1243	0
405	20241024	123900	73870058	1243	1243	1243	1243	0
406	20241024	123800	73870058	1243	1243	1243	1243	0
407	20241024	123700	73870058	1243	1243	1243	1243	0
408	20241024	123600	73870058	1243	1243	1243	1243	0
409	20241024	123500	73870058	1243	1243	1243	1243	0
410	20241024	123400	73870058	1243	1243	1243	1243	0
411	20241024	123300	73870058	1243	1243	1243	1243	0
412	20241024	123200	73870058	1243	1243	1243	1243	0
413	20241024	123100	73870058	1243	1243	1243	1243	0
414	20241024	123000	73870058	1243	1243	1243	1243	0
415	20241024	122900	73870058	1243	1243	1243	1243	0
416	20241024	122800	73870058	1243	1243	1243	1243	0
417	20241024	122700	73870058	1243	1243	1243	1243	0
418	20241024	122600	73870058	1243	1243	1243	1243	0
419	20241024	122500	73870058	1243	1243	1243	1243	0
420	20241024	122400	73870058	1243	1243	1243	1243	0
421	20241024	122300	73870058	1243	1243	1243	1243	0
422	20241024	122200	73870058	1243	1243	1243	1243	0
423	20241024	122100	73870058	1243	1243	1243	1243	0
424	20241024	122000	73870058	1243	1243	1243	1243	0
425	20241024	121900	73870058	1243	1243	1243	1243	11
426	20241024	121800	73856385	1245	1245	1245	1245	0
427	20241024	121700	73856385	1245	1245	1245	1245	0
428	20241024	121600	73856385	1245	1245	1245	1245	0
429	20241024	121500	73856385	1245	1245	1245	1245	0
430	20241024	121400	73856385	1245	1245	1245	1245	0
431	20241024	121300	73856385	1245	1245	1245	1245	0
432	20241024	121200	73856385	1245	1245	1245	1245	0
433	20241024	121100	73856385	1245	1245	1245	1245	0
434	20241024	121000	73856385	1245	1245	1245	1245	0
435	20241024	120900	73856385	1245	1245	1245	1245	1
436	20241024	120800	73855140	1245	1245	1245	1245	0
437	20241024	120700	73855140	1245	1245	1245	1245	0
438	20241024	120600	73855140	1245	1245	1245	1245	0
439	20241024	120500	73855140	1245	1245	1245	1245	0
440	20241024	120400	73855140	1245	1245	1245	1245	1
441	20241024	120300	73853895	1239	1239	1239	1239	0
442	20241024	120200	73853895	1239	1239	1239	1239	23389
443	20241024	120100	44874924	1239	1239	1239	1239	0
444	20241024	120000	44874924	1239	1239	1239	1239	0
445	20241024	115900	44874924	1239	1239	1239	1239	0
446	20241024	115800	44874924	1239	1239	1239	1239	0
447	20241024	115700	44874924	1239	1239	1239	1239	0
448	20241024	115600	44874924	1239	1239	1239	1239	0
449	20241024	115500	44874924	1239	1239	1239	1239	0
450	20241024	115400	44874924	1239	1239	1239	1239	0
451	20241024	115300	44874924	1239	1239	1239	1239	0
452	20241024	115200	44874924	1239	1239	1239	1239	0
453	20241024	115100	44874924	1239	1239	1239	1239	0
454	20241024	115000	44874924	1239	1239	1239	1239	0
455	20241024	114900	44874924	1239	1239	1239	1239	0
456	20241024	114800	44874924	1239	1239	1239	1239	0
457	20241024	114700	44874924	1239	1239	1239	1239	0
458	20241024	114600	44874924	1239	1239	1239	1239	0
459	20241024	114500	44874924	1239	1239	1239	1239	0
460	20241024	114400	44874924	1239	1239	1239	1239	2
461	20241024	114300	44872446	1239	1239	1239	1239	0
462	20241024	114200	44872446	1239	1239	1239	1239	0
463	20241024	114100	44872446	1239	1239	1239	1239	0
464	20241024	114000	44872446	1239	1239	1239	1239	0
465	20241024	113900	44872446	1239	1239	1239	1239	0
466	20241024	113800	44872446	1239	1239	1239	1239	0
467	20241024	113700	44872446	1239	1239	1239	1239	0
468	20241024	113600	44872446	1239	1239	1239	1239	0
469	20241024	113500	44872446	1239	1239	1239	1239	0
470	20241024	113400	44872446	1239	1239	1239	1239	0
471	20241024	113300	44872446	1239	1239	1239	1239	0
472	20241024	113200	44872446	1239	1239	1239	1239	0
473	20241024	113100	44872446	1239	1238	1239	1238	70
474	20241024	113000	44785717	1231	1231	1231	1231	0
475	20241024	112900	44785717	1231	1231	1231	1231	0
476	20241024	112800	44785717	1231	1231	1231	1231	0
477	20241024	112700	44785717	1231	1231	1231	1231	0
478	20241024	112600	44785717	1231	1231	1231	1231	0
479	20241024	112500	44785717	1231	1231	1231	1231	0
480	20241024	112400	44785717	1231	1231	1231	1231	0
481	20241024	112300	44785717	1231	1231	1231	1231	0
482	20241024	112200	44785717	1231	1231	1231	1231	1
483	20241024	112100	44784486	1245	1245	1245	1245	0
484	20241024	112000	44784486	1245	1235	1245	1228	3001
485	20241024	111900	41093862	1246	1246	1246	1246	0
486	20241024	111800	41093862	1246	1246	1246	1246	0
487	20241024	111700	41093862	1246	1246	1246	1246	0
488	20241024	111600	41093862	1246	1246	1246	1246	0
489	20241024	111500	41093862	1246	1246	1246	1246	2000
490	20241024	111400	38601862	1246	1243	1246	1243	6000
491	20241024	111300	31126007	1244	1244	1244	1244	0
492	20241024	111200	31126007	1244	1244	1244	1244	0
493	20241024	111100	31126007	1244	1244	1244	1244	0
494	20241024	111000	31126007	1244	1244	1244	1244	0
495	20241024	110900	31126007	1244	1244	1244	1244	0
496	20241024	110800	31126007	1244	1244	1244	1244	0
497	20241024	110700	31126007	1244	1244	1244	1244	0
498	20241024	110600	31126007	1244	1244	1244	1244	0
499	20241024	110500	31126007	1244	1244	1244	1244	0
500	20241024	110400	31126007	1244	1244	1244	1244	0
501	20241024	110300	31126007	1244	1244	1244	1244	1
502	20241024	110200	31124763	1244	1244	1244	1244	2
503	20241024	110100	31122275	1244	1243	1244	1243	5029
504	20241024	110000	24866206	1244	1244	1244	1244	0
505	20241024	105900	24866206	1244	1244	1244	1244	0
506	20241024	105800	24866206	1244	1244	1244	1244	0
507	20241024	105700	24866206	1244	1244	1244	1244	0
508	20241024	105600	24866206	1244	1243	1244	1243	2
509	20241024	105500	24863719	1225	1225	1225	1225	0
510	20241024	105400	24863719	1225	1230	1230	1225	4000
511	20241024	105300	19961615	1230	1230	1230	1230	0
512	20241024	105200	19961615	1230	1230	1230	1230	0
513	20241024	105100	19961615	1230	1230	1230	1230	0
514	20241024	105000	19961615	1230	1230	1230	1230	0
515	20241024	104900	19961615	1230	1230	1230	1230	0
516	20241024	104800	19961615	1230	1230	1230	1230	0
517	20241024	104700	19961615	1230	1232	1232	1230	1500
518	20241024	104600	18116372	1232	1232	1232	1232	0
519	20241024	104500	18116372	1232	1232	1232	1232	0
520	20241024	104400	18116372	1232	1232	1232	1232	0
521	20241024	104300	18116372	1232	1232	1232	1232	0
522	20241024	104200	18116372	1232	1232	1232	1232	0
523	20241024	104100	18116372	1232	1232	1232	1232	0
524	20241024	104000	18116372	1232	1232	1232	1232	0
525	20241024	103900	18116372	1232	1238	1238	1230	304
526	20241024	103800	17741318	1243	1243	1243	1243	0
527	20241024	103700	17741318	1243	1243	1243	1243	0
528	20241024	103600	17741318	1243	1243	1243	1243	0
529	20241024	103500	17741318	1243	1243	1243	1243	0
530	20241024	103400	17741318	1243	1243	1243	1243	0
531	20241024	103300	17741318	1243	1243	1243	1243	500
532	20241024	103200	17119818	1243	1243	1243	1243	0
533	20241024	103100	17119818	1243	1243	1243	1243	0
534	20241024	103000	17119818	1243	1243	1243	1243	0
535	20241024	102900	17119818	1243	1243	1243	1243	0
536	20241024	102800	17119818	1243	1243	1243	1243	0
537	20241024	102700	17119818	1243	1243	1243	1243	0
538	20241024	102600	17119818	1243	1243	1243	1243	0
539	20241024	102500	17119818	1243	1243	1243	1243	0
540	20241024	102400	17119818	1243	1243	1243	1243	0
541	20241024	102300	17119818	1243	1243	1243	1243	0
542	20241024	102200	17119818	1243	1243	1243	1243	0
543	20241024	102100	17119818	1243	1243	1243	1243	0
544	20241024	102000	17119818	1243	1243	1243	1243	0
545	20241024	101900	17119818	1243	1243	1243	1243	8
546	20241024	101800	17109874	1238	1238	1238	1238	0
547	20241024	101700	17109874	1238	1238	1238	1238	0
548	20241024	101600	17109874	1238	1238	1238	1238	0
549	20241024	101500	17109874	1238	1240	1240	1238	3
550	20241024	101400	17106158	1243	1243	1243	1243	0
551	20241024	101300	17106158	1243	1243	1243	1243	1850
552	20241024	101200	14806608	1243	1246	1246	1243	853
553	20241024	101100	13746320	1243	1243	1243	1243	600
554	20241024	101000	13000520	1246	1246	1246	1246	0
555	20241024	100900	13000520	1246	1246	1246	1246	0
556	20241024	100800	13000520	1246	1246	1246	1246	1
557	20241024	100700	12999274	1244	1244	1244	1244	500
558	20241024	100600	12377274	1246	1246	1246	1246	50
559	20241024	100500	12314974	1246	1246	1246	1246	0
560	20241024	100400	12314974	1246	1246	1246	1246	0
561	20241024	100300	12314974	1246	1246	1246	1246	0
562	20241024	100200	12314974	1246	1246	1246	1246	1
563	20241024	100100	12313728	1245	1245	1245	1245	0
564	20241024	100000	12313728	1245	1245	1245	1245	0
565	20241024	095900	12313728	1245	1245	1245	1245	2000
566	20241024	095800	9823728	1245	1245	1245	1245	0
567	20241024	095700	9823728	1245	1245	1245	1245	0
568	20241024	095600	9823728	1245	1245	1245	1245	1
569	20241024	095500	9822483	1245	1245	1245	1245	0
570	20241024	095400	9822483	1245	1238	1245	1238	8
571	20241024	095300	9812544	1245	1245	1245	1245	0
572	20241024	095200	9812544	1245	1245	1245	1245	300
573	20241024	095100	9439044	1245	1245	1245	1245	1
574	20241024	095000	9437799	1245	1245	1245	1245	2
575	20241024	094900	9435309	1245	1245	1245	1245	0
576	20241024	094800	9435309	1245	1245	1245	1245	0
577	20241024	094700	9435309	1245	1245	1245	1245	0
578	20241024	094600	9435309	1245	1245	1245	1245	0
579	20241024	094500	9435309	1245	1245	1245	1245	0
580	20241024	094400	9435309	1245	1244	1245	1244	4000
581	20241024	094300	4456365	1239	1239	1239	1239	0
582	20241024	094200	4456365	1239	1239	1239	1239	0
583	20241024	094100	4456365	1239	1239	1239	1239	0
584	20241024	094000	4456365	1239	1239	1239	1239	0
585	20241024	093900	4456365	1239	1239	1239	1239	0
586	20241024	093800	4456365	1239	1239	1239	1239	0
587	20241024	093700	4456365	1239	1239	1239	1239	0
588	20241024	093600	4456365	1239	1239	1239	1239	9
589	20241024	093500	4445214	1239	1239	1239	1239	1
590	20241024	093400	4443975	1240	1240	1240	1240	0
591	20241024	093300	4443975	1240	1240	1240	1240	0
592	20241024	093200	4443975	1240	1241	1241	1240	2
593	20241024	093100	4441494	1242	1242	1242	1242	0
594	20241024	093000	4441494	1242	1242	1242	1242	0
595	20241024	092900	4441494	1242	1242	1242	1242	0
596	20241024	092800	4441494	1242	1242	1242	1242	0
597	20241024	092700	4441494	1242	1242	1242	1242	10
598	20241024	092600	4429074	1242	1242	1242	1242	0
599	20241024	092500	4429074	1242	1242	1242	1242	0
600	20241024	092400	4429074	1242	1242	1242	1242	1
601	20241024	092300	4427832	1243	1243	1243	1243	4
602	20241024	092200	4422860	1243	1243	1243	1243	0
603	20241024	092100	4422860	1243	1243	1243	1243	0
604	20241024	092000	4422860	1243	1243	1243	1243	0
605	20241024	091900	4422860	1243	1243	1243	1243	1
606	20241024	091800	4421617	1245	1245	1245	1245	0
607	20241024	091700	4421617	1245	1245	1245	1245	0
608	20241024	091600	4421617	1245	1245	1245	1245	0
609	20241024	091500	4421617	1245	1245	1245	1245	5
610	20241024	091400	4415392	1245	1245	1245	1245	2
611	20241024	091300	4412902	1247	1247	1247	1247	0
612	20241024	091200	4412902	1247	1247	1247	1247	0
613	20241024	091100	4412902	1247	1247	1247	1247	0
614	20241024	091000	4412902	1247	1247	1247	1247	1
615	20241024	090900	4411655	1231	1231	1231	1231	0
616	20241024	090800	4411655	1231	1231	1231	1231	1
617	20241024	090700	4410424	1231	1231	1231	1231	300
618	20241024	090600	4041124	1231	1231	1231	1231	0
619	20241024	090500	4041124	1231	1231	1231	1231	2073
620	20241024	090400	1489261	1231	1236	1236	1231	200
621	20241024	090300	1242911	1250	1250	1250	1250	0
622	20241024	090200	1242911	1250	1250	1250	1250	0
623	20241024	090100	1242911	1250	1250	1250	1230	435
624	20241024	090000	703876	1250	1248	1250	1248	564