KissMeData/405000/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	213200	31805162	1870	1870	1870	1870	770
3	20241024	213100	31805162	1870	1870	1870	1870	0
4	20241024	213000	31805162	1870	1870	1870	1870	0
5	20241024	212900	31805162	1870	1870	1870	1870	0
6	20241024	212800	31805162	1870	1870	1870	1870	0
7	20241024	212700	31805162	1870	1870	1870	1870	0
8	20241024	212600	31805162	1870	1870	1870	1870	0
9	20241024	212500	31805162	1870	1870	1870	1870	0
10	20241024	212400	31805162	1870	1870	1870	1870	0
11	20241024	212300	31805162	1870	1870	1870	1870	0
12	20241024	212200	31805162	1870	1870	1870	1870	0
13	20241024	212100	31805162	1870	1870	1870	1870	0
14	20241024	212000	31805162	1870	1870	1870	1870	0
15	20241024	211900	31805162	1870	1870	1870	1870	0
16	20241024	211800	31805162	1870	1870	1870	1870	0
17	20241024	211700	31805162	1870	1870	1870	1870	0
18	20241024	211600	31805162	1870	1870	1870	1870	0
19	20241024	211500	31805162	1870	1870	1870	1870	0
20	20241024	211400	31805162	1870	1870	1870	1870	0
21	20241024	211300	31805162	1870	1870	1870	1870	0
22	20241024	211200	31805162	1870	1870	1870	1870	0
23	20241024	211100	31805162	1870	1870	1870	1870	0
24	20241024	211000	31805162	1870	1870	1870	1870	0
25	20241024	210900	31805162	1870	1870	1870	1870	0
26	20241024	210800	31805162	1870	1870	1870	1870	0
27	20241024	210700	31805162	1870	1870	1870	1870	0
28	20241024	210600	31805162	1870	1870	1870	1870	0
29	20241024	210500	31805162	1870	1870	1870	1870	0
30	20241024	210400	31805162	1870	1870	1870	1870	0
31	20241024	210300	31805162	1870	1870	1870	1870	0
32	20241024	210200	31805162	1870	1870	1870	1870	770
33	20241024	210100	31805162	1870	1870	1870	1870	0
34	20241024	210000	31805162	1870	1870	1870	1870	0
35	20241024	205900	31805162	1870	1870	1870	1870	0
36	20241024	205800	31805162	1870	1870	1870	1870	0
37	20241024	205700	31805162	1870	1870	1870	1870	0
38	20241024	205600	31805162	1870	1870	1870	1870	0
39	20241024	205500	31805162	1870	1870	1870	1870	0
40	20241024	205400	31805162	1870	1870	1870	1870	0
41	20241024	205300	31805162	1870	1870	1870	1870	0
42	20241024	205200	31805162	1870	1870	1870	1870	0
43	20241024	205100	31805162	1870	1870	1870	1870	0
44	20241024	205000	31805162	1870	1870	1870	1870	0
45	20241024	204900	31805162	1870	1870	1870	1870	0
46	20241024	204800	31805162	1870	1870	1870	1870	0
47	20241024	204700	31805162	1870	1870	1870	1870	0
48	20241024	204600	31805162	1870	1870	1870	1870	0
49	20241024	204500	31805162	1870	1870	1870	1870	0
50	20241024	204400	31805162	1870	1870	1870	1870	0
51	20241024	204300	31805162	1870	1870	1870	1870	0
52	20241024	204200	31805162	1870	1870	1870	1870	0
53	20241024	204100	31805162	1870	1870	1870	1870	0
54	20241024	204000	31805162	1870	1870	1870	1870	0
55	20241024	203900	31805162	1870	1870	1870	1870	0
56	20241024	203800	31805162	1870	1870	1870	1870	0
57	20241024	203700	31805162	1870	1870	1870	1870	0
58	20241024	203600	31805162	1870	1870	1870	1870	0
59	20241024	203500	31805162	1870	1870	1870	1870	0
60	20241024	203400	31805162	1870	1870	1870	1870	0
61	20241024	203300	31805162	1870	1870	1870	1870	0
62	20241024	203200	31805162	1870	1870	1870	1870	770
63	20241024	203100	31805162	1870	1870	1870	1870	0
64	20241024	203000	31805162	1870	1870	1870	1870	0
65	20241024	202900	31805162	1870	1870	1870	1870	0
66	20241024	202800	31805162	1870	1870	1870	1870	0
67	20241024	202700	31805162	1870	1870	1870	1870	0
68	20241024	202600	31805162	1870	1870	1870	1870	0
69	20241024	202500	31805162	1870	1870	1870	1870	0
70	20241024	202400	31805162	1870	1870	1870	1870	0
71	20241024	202300	31805162	1870	1870	1870	1870	0
72	20241024	202200	31805162	1870	1870	1870	1870	0
73	20241024	202100	31805162	1870	1870	1870	1870	0
74	20241024	202000	31805162	1870	1870	1870	1870	0
75	20241024	201900	31805162	1870	1870	1870	1870	0
76	20241024	201800	31805162	1870	1870	1870	1870	0
77	20241024	201700	31805162	1870	1870	1870	1870	0
78	20241024	201600	31805162	1870	1870	1870	1870	0
79	20241024	201500	31805162	1870	1870	1870	1870	0
80	20241024	201400	31805162	1870	1870	1870	1870	0
81	20241024	201300	31805162	1870	1870	1870	1870	0
82	20241024	201200	31805162	1870	1870	1870	1870	0
83	20241024	201100	31805162	1870	1870	1870	1870	0
84	20241024	201000	31805162	1870	1870	1870	1870	0
85	20241024	200900	31805162	1870	1870	1870	1870	0
86	20241024	200800	31805162	1870	1870	1870	1870	0
87	20241024	200700	31805162	1870	1870	1870	1870	0
88	20241024	200600	31805162	1870	1870	1870	1870	0
89	20241024	200500	31805162	1870	1870	1870	1870	0
90	20241024	200400	31805162	1870	1870	1870	1870	0
91	20241024	200300	31805162	1870	1870	1870	1870	0
92	20241024	200200	31805162	1870	1870	1870	1870	770
93	20241024	200100	31805162	1870	1870	1870	1870	0
94	20241024	200000	31805162	1870	1870	1870	1870	0
95	20241024	195900	31805162	1870	1870	1870	1870	0
96	20241024	195800	31805162	1870	1870	1870	1870	0
97	20241024	195700	31805162	1870	1870	1870	1870	0
98	20241024	195600	31805162	1870	1870	1870	1870	0
99	20241024	195500	31805162	1870	1870	1870	1870	0
100	20241024	195400	31805162	1870	1870	1870	1870	0
101	20241024	195300	31805162	1870	1870	1870	1870	0
102	20241024	195200	31805162	1870	1870	1870	1870	0
103	20241024	195100	31805162	1870	1870	1870	1870	0
104	20241024	195000	31805162	1870	1870	1870	1870	0
105	20241024	194900	31805162	1870	1870	1870	1870	0
106	20241024	194800	31805162	1870	1870	1870	1870	0
107	20241024	194700	31805162	1870	1870	1870	1870	0
108	20241024	194600	31805162	1870	1870	1870	1870	0
109	20241024	194500	31805162	1870	1870	1870	1870	0
110	20241024	194400	31805162	1870	1870	1870	1870	0
111	20241024	194300	31805162	1870	1870	1870	1870	0
112	20241024	194200	31805162	1870	1870	1870	1870	0
113	20241024	194100	31805162	1870	1870	1870	1870	0
114	20241024	194000	31805162	1870	1870	1870	1870	0
115	20241024	193900	31805162	1870	1870	1870	1870	0
116	20241024	193800	31805162	1870	1870	1870	1870	0
117	20241024	193700	31805162	1870	1870	1870	1870	0
118	20241024	193600	31805162	1870	1870	1870	1870	0
119	20241024	193500	31805162	1870	1870	1870	1870	0
120	20241024	193400	31805162	1870	1870	1870	1870	0
121	20241024	193300	31805162	1870	1870	1870	1870	0
122	20241024	193200	31805162	1870	1870	1870	1870	770
123	20241024	193100	31805162	1870	1870	1870	1870	0
124	20241024	193000	31805162	1870	1870	1870	1870	0
125	20241024	192900	31805162	1870	1870	1870	1870	0
126	20241024	192800	31805162	1870	1870	1870	1870	0
127	20241024	192700	31805162	1870	1870	1870	1870	0
128	20241024	192600	31805162	1870	1870	1870	1870	0
129	20241024	192500	31805162	1870	1870	1870	1870	0
130	20241024	192400	31805162	1870	1870	1870	1870	0
131	20241024	192300	31805162	1870	1870	1870	1870	0
132	20241024	192200	31805162	1870	1870	1870	1870	0
133	20241024	192100	31805162	1870	1870	1870	1870	0
134	20241024	192000	31805162	1870	1870	1870	1870	0
135	20241024	191900	31805162	1870	1870	1870	1870	0
136	20241024	191800	31805162	1870	1870	1870	1870	0
137	20241024	191700	31805162	1870	1870	1870	1870	0
138	20241024	191600	31805162	1870	1870	1870	1870	0
139	20241024	191500	31805162	1870	1870	1870	1870	0
140	20241024	191400	31805162	1870	1870	1870	1870	0
141	20241024	191300	31805162	1870	1870	1870	1870	0
142	20241024	191200	31805162	1870	1870	1870	1870	0
143	20241024	191100	31805162	1870	1870	1870	1870	0
144	20241024	191000	31805162	1870	1870	1870	1870	0
145	20241024	190900	31805162	1870	1870	1870	1870	0
146	20241024	190800	31805162	1870	1870	1870	1870	0
147	20241024	190700	31805162	1870	1870	1870	1870	0
148	20241024	190600	31805162	1870	1870	1870	1870	0
149	20241024	190500	31805162	1870	1870	1870	1870	0
150	20241024	190400	31805162	1870	1870	1870	1870	0
151	20241024	190300	31805162	1870	1870	1870	1870	0
152	20241024	190200	31805162	1870	1870	1870	1870	770
153	20241024	190100	31805162	1870	1870	1870	1870	0
154	20241024	190000	31805162	1870	1870	1870	1870	0
155	20241024	185900	31805162	1870	1870	1870	1870	0
156	20241024	185800	31805162	1870	1870	1870	1870	0
157	20241024	185700	31805162	1870	1870	1870	1870	0
158	20241024	185600	31805162	1870	1870	1870	1870	0
159	20241024	185500	31805162	1870	1870	1870	1870	0
160	20241024	185400	31805162	1870	1870	1870	1870	0
161	20241024	185300	31805162	1870	1870	1870	1870	0
162	20241024	185200	31805162	1870	1870	1870	1870	0
163	20241024	185100	31805162	1870	1870	1870	1870	0
164	20241024	185000	31805162	1870	1870	1870	1870	0
165	20241024	184900	31805162	1870	1870	1870	1870	0
166	20241024	184800	31805162	1870	1870	1870	1870	0
167	20241024	184700	31805162	1870	1870	1870	1870	0
168	20241024	184600	31805162	1870	1870	1870	1870	0
169	20241024	184500	31805162	1870	1870	1870	1870	0
170	20241024	184400	31805162	1870	1870	1870	1870	0
171	20241024	184300	31805162	1870	1870	1870	1870	0
172	20241024	184200	31805162	1870	1870	1870	1870	0
173	20241024	184100	31805162	1870	1870	1870	1870	0
174	20241024	184000	31805162	1870	1870	1870	1870	0
175	20241024	183900	31805162	1870	1870	1870	1870	0
176	20241024	183800	31805162	1870	1870	1870	1870	0
177	20241024	183700	31805162	1870	1870	1870	1870	0
178	20241024	183600	31805162	1870	1870	1870	1870	0
179	20241024	183500	31805162	1870	1870	1870	1870	0
180	20241024	183400	31805162	1870	1870	1870	1870	0
181	20241024	183300	31805162	1870	1870	1870	1870	0
182	20241024	183200	31805162	1870	1870	1870	1870	770
183	20241024	183100	31805162	1870	1870	1870	1870	0
184	20241024	183000	31805162	1870	1870	1870	1870	0
185	20241024	182900	31805162	1870	1870	1870	1870	0
186	20241024	182800	31805162	1870	1870	1870	1870	0
187	20241024	182700	31805162	1870	1870	1870	1870	0
188	20241024	182600	31805162	1870	1870	1870	1870	0
189	20241024	182500	31805162	1870	1870	1870	1870	0
190	20241024	182400	31805162	1870	1870	1870	1870	0
191	20241024	182300	31805162	1870	1870	1870	1870	0
192	20241024	182200	31805162	1870	1870	1870	1870	0
193	20241024	182100	31805162	1870	1870	1870	1870	0
194	20241024	182000	31805162	1870	1870	1870	1870	0
195	20241024	181900	31805162	1870	1870	1870	1870	0
196	20241024	181800	31805162	1870	1870	1870	1870	0
197	20241024	181700	31805162	1870	1870	1870	1870	0
198	20241024	181600	31805162	1870	1870	1870	1870	0
199	20241024	181500	31805162	1870	1870	1870	1870	0
200	20241024	181400	31805162	1870	1870	1870	1870	0
201	20241024	181300	31805162	1870	1870	1870	1870	0
202	20241024	181200	31805162	1870	1870	1870	1870	0
203	20241024	181100	31805162	1870	1870	1870	1870	0
204	20241024	181000	31805162	1870	1870	1870	1870	0
205	20241024	180900	31805162	1870	1870	1870	1870	0
206	20241024	180800	31805162	1870	1870	1870	1870	0
207	20241024	180700	31805162	1870	1870	1870	1870	0
208	20241024	180600	31805162	1870	1870	1870	1870	0
209	20241024	180500	31805162	1870	1870	1870	1870	0
210	20241024	180400	31805162	1870	1870	1870	1870	0
211	20241024	180300	31805162	1870	1870	1870	1870	0
212	20241024	180200	31805162	1870	1870	1870	1870	770
213	20241024	180100	31805162	1870	1870	1870	1870	0
214	20241024	180000	31805162	1870	1870	1870	1870	0
215	20241024	175900	31805162	1870	1870	1870	1870	0
216	20241024	175800	31805162	1870	1870	1870	1870	0
217	20241024	175700	31805162	1870	1870	1870	1870	0
218	20241024	175600	31805162	1870	1870	1870	1870	0
219	20241024	175500	31805162	1870	1870	1870	1870	0
220	20241024	175400	31805162	1870	1870	1870	1870	0
221	20241024	175300	31805162	1870	1870	1870	1870	0
222	20241024	175200	31805162	1870	1870	1870	1870	0
223	20241024	175100	31805162	1870	1870	1870	1870	0
224	20241024	175000	31805162	1870	1870	1870	1870	0
225	20241024	174900	31805162	1870	1870	1870	1870	0
226	20241024	174800	31805162	1870	1870	1870	1870	0
227	20241024	174700	31805162	1870	1870	1870	1870	0
228	20241024	174600	31805162	1870	1870	1870	1870	0
229	20241024	174500	31805162	1870	1870	1870	1870	0
230	20241024	174400	31805162	1870	1870	1870	1870	0
231	20241024	174300	31805162	1870	1870	1870	1870	0
232	20241024	174200	31805162	1870	1870	1870	1870	0
233	20241024	174100	31805162	1870	1870	1870	1870	0
234	20241024	174000	31805162	1870	1870	1870	1870	0
235	20241024	173900	31805162	1870	1870	1870	1870	0
236	20241024	173800	31805162	1870	1870	1870	1870	0
237	20241024	173700	31805162	1870	1870	1870	1870	0
238	20241024	173600	31805162	1870	1870	1870	1870	0
239	20241024	173500	31805162	1870	1870	1870	1870	0
240	20241024	173400	31805162	1870	1870	1870	1870	0
241	20241024	173300	31805162	1870	1870	1870	1870	0
242	20241024	173200	31805162	1870	1870	1870	1870	770
243	20241024	173100	31805162	1870	1870	1870	1870	0
244	20241024	173000	31805162	1870	1870	1870	1870	0
245	20241024	172900	31805162	1870	1870	1870	1870	0
246	20241024	172800	31805162	1870	1870	1870	1870	0
247	20241024	172700	31805162	1870	1870	1870	1870	0
248	20241024	172600	31805162	1870	1870	1870	1870	0
249	20241024	172500	31805162	1870	1870	1870	1870	0
250	20241024	172400	31805162	1870	1870	1870	1870	0
251	20241024	172300	31805162	1870	1870	1870	1870	0
252	20241024	172200	31805162	1870	1870	1870	1870	0
253	20241024	172100	31805162	1870	1870	1870	1870	0
254	20241024	172000	31805162	1870	1870	1870	1870	0
255	20241024	171900	31805162	1870	1870	1870	1870	0
256	20241024	171800	31805162	1870	1870	1870	1870	0
257	20241024	171700	31805162	1870	1870	1870	1870	0
258	20241024	171600	31805162	1870	1870	1870	1870	0
259	20241024	171500	31805162	1870	1870	1870	1870	0
260	20241024	171400	31805162	1870	1870	1870	1870	0
261	20241024	171300	31805162	1870	1870	1870	1870	0
262	20241024	171200	31805162	1870	1870	1870	1870	0
263	20241024	171100	31805162	1870	1870	1870	1870	0
264	20241024	171000	31805162	1870	1870	1870	1870	0
265	20241024	170900	31805162	1870	1870	1870	1870	0
266	20241024	170800	31805162	1870	1870	1870	1870	0
267	20241024	170700	31805162	1870	1870	1870	1870	0
268	20241024	170600	31805162	1870	1870	1870	1870	0
269	20241024	170500	31805162	1870	1870	1870	1870	0
270	20241024	170400	31805162	1870	1870	1870	1870	0
271	20241024	170300	31805162	1870	1870	1870	1870	0
272	20241024	170200	31805162	1870	1870	1870	1870	770
273	20241024	170100	31805162	1870	1870	1870	1870	0
274	20241024	170000	31805162	1870	1870	1870	1870	0
275	20241024	165900	31805162	1870	1870	1870	1870	0
276	20241024	165800	31805162	1870	1870	1870	1870	0
277	20241024	165700	31805162	1870	1870	1870	1870	0
278	20241024	165600	31805162	1870	1870	1870	1870	0
279	20241024	165500	31805162	1870	1870	1870	1870	0
280	20241024	165400	31805162	1870	1870	1870	1870	0
281	20241024	165300	31805162	1870	1870	1870	1870	0
282	20241024	165200	31805162	1870	1870	1870	1870	0
283	20241024	165100	31805162	1870	1870	1870	1870	0
284	20241024	165000	31805162	1870	1870	1870	1870	0
285	20241024	164900	31805162	1870	1870	1870	1870	0
286	20241024	164800	31805162	1870	1870	1870	1870	0
287	20241024	164700	31805162	1870	1870	1870	1870	0
288	20241024	164600	31805162	1870	1870	1870	1870	0
289	20241024	164500	31805162	1870	1870	1870	1870	0
290	20241024	164400	31805162	1870	1870	1870	1870	0
291	20241024	164300	31805162	1870	1870	1870	1870	0
292	20241024	164200	31805162	1870	1870	1870	1870	0
293	20241024	164100	31805162	1870	1870	1870	1870	0
294	20241024	164000	31805162	1870	1870	1870	1870	0
295	20241024	163900	31805162	1870	1870	1870	1870	0
296	20241024	163800	31805162	1870	1870	1870	1870	0
297	20241024	163700	31805162	1870	1870	1870	1870	0
298	20241024	163600	31805162	1870	1870	1870	1870	0
299	20241024	163500	31805162	1870	1870	1870	1870	0
300	20241024	163400	31805162	1870	1870	1870	1870	0
301	20241024	163300	31805162	1870	1870	1870	1870	0
302	20241024	163200	31805162	1870	1870	1870	1870	770
303	20241024	163100	31805162	1870	1870	1870	1870	0
304	20241024	163000	31805162	1870	1870	1870	1870	0
305	20241024	162900	31805162	1870	1870	1870	1870	0
306	20241024	162800	31805162	1870	1870	1870	1870	0
307	20241024	162700	31805162	1870	1870	1870	1870	0
308	20241024	162600	31805162	1870	1870	1870	1870	0
309	20241024	162500	31805162	1870	1870	1870	1870	0
310	20241024	162400	31805162	1870	1870	1870	1870	0
311	20241024	162300	31805162	1870	1870	1870	1870	0
312	20241024	162200	31805162	1870	1870	1870	1870	0
313	20241024	162100	31805162	1870	1870	1870	1870	0
314	20241024	162000	31805162	1870	1870	1870	1870	0
315	20241024	161900	31805162	1870	1870	1870	1870	0
316	20241024	161800	31805162	1870	1870	1870	1870	0
317	20241024	161700	31805162	1870	1870	1870	1870	0
318	20241024	161600	31805162	1870	1870	1870	1870	0
319	20241024	161500	31805162	1870	1870	1870	1870	0
320	20241024	161400	31805162	1870	1870	1870	1870	0
321	20241024	161300	31805162	1870	1870	1870	1870	0
322	20241024	161200	31805162	1870	1870	1870	1870	0
323	20241024	161100	31805162	1870	1870	1870	1870	0
324	20241024	161000	31805162	1870	1870	1870	1870	0
325	20241024	160900	31805162	1870	1870	1870	1870	0
326	20241024	160800	31805162	1870	1870	1870	1870	0
327	20241024	160700	31805162	1870	1870	1870	1870	0
328	20241024	160600	31805162	1870	1870	1870	1870	0
329	20241024	160500	31805162	1870	1870	1870	1870	0
330	20241024	160400	31805162	1870	1870	1870	1870	0
331	20241024	160300	31805162	1870	1870	1870	1870	0
332	20241024	160200	31805162	1870	1870	1870	1870	770
333	20241024	160100	31805162	1870	1870	1870	1870	0
334	20241024	160000	31805162	1870	1870	1870	1870	0
335	20241024	155900	31805162	1870	1870	1870	1870	0
336	20241024	155800	31805162	1870	1870	1870	1870	0
337	20241024	155700	31805162	1870	1870	1870	1870	0
338	20241024	155600	31805162	1870	1870	1870	1870	0
339	20241024	155500	31805162	1870	1870	1870	1870	0
340	20241024	155400	31805162	1870	1870	1870	1870	0
341	20241024	155300	31805162	1870	1870	1870	1870	0
342	20241024	155200	31805162	1870	1870	1870	1870	0
343	20241024	155100	31805162	1870	1870	1870	1870	0
344	20241024	155000	31805162	1870	1870	1870	1870	0
345	20241024	154900	31805162	1870	1870	1870	1870	0
346	20241024	154800	31805162	1870	1870	1870	1870	0
347	20241024	154700	31805162	1870	1870	1870	1870	0
348	20241024	154600	31805162	1870	1870	1870	1870	0
349	20241024	154500	31805162	1870	1870	1870	1870	0
350	20241024	154400	31805162	1870	1870	1870	1870	0
351	20241024	154300	31805162	1870	1870	1870	1870	0
352	20241024	154200	31805162	1870	1870	1870	1870	0
353	20241024	154100	31805162	1870	1870	1870	1870	0
354	20241024	154000	31805162	1870	1870	1870	1870	0
355	20241024	153900	31805162	1870	1870	1870	1870	0
356	20241024	153800	31805162	1870	1870	1870	1870	0
357	20241024	153700	31805162	1870	1870	1870	1870	0
358	20241024	153600	31805162	1870	1870	1870	1870	0
359	20241024	153500	31805162	1870	1870	1870	1870	0
360	20241024	153400	31805162	1870	1870	1870	1870	0
361	20241024	153300	31805162	1870	1870	1870	1870	0
362	20241024	153200	31805162	1870	1870	1870	1870	770
363	20241024	153100	31805162	1870	1870	1870	1870	0
364	20241024	153000	31805162	1870	1870	1870	1870	770
365	20241024	152900	30365262	1880	1880	1880	1880	0
366	20241024	152800	30365262	1880	1880	1880	1880	0
367	20241024	152700	30365262	1880	1880	1880	1880	0
368	20241024	152600	30365262	1880	1880	1880	1880	0
369	20241024	152500	30365262	1880	1880	1880	1880	0
370	20241024	152400	30365262	1880	1880	1880	1880	0
371	20241024	152300	30365262	1880	1880	1880	1880	0
372	20241024	152200	30365262	1880	1880	1880	1880	0
373	20241024	152100	30365262	1880	1880	1880	1880	0
374	20241024	152000	30365262	1880	1880	1880	1880	0
375	20241024	151900	30365262	1880	1880	1880	1880	0
376	20241024	151800	30365262	1880	1880	1880	1880	0
377	20241024	151700	30365262	1880	1880	1880	1880	0
378	20241024	151600	30365262	1880	1880	1880	1880	0
379	20241024	151500	30365262	1880	1887	1887	1880	1944
380	20241024	151400	26702265	1896	1896	1896	1896	0
381	20241024	151300	26702265	1896	1896	1896	1896	0
382	20241024	151200	26702265	1896	1896	1896	1896	0
383	20241024	151100	26702265	1896	1896	1896	1896	0
384	20241024	151000	26702265	1896	1896	1896	1896	0
385	20241024	150900	26702265	1896	1896	1896	1896	50
386	20241024	150800	26607465	1896	1896	1896	1896	40
387	20241024	150700	26531625	1896	1896	1896	1896	0
388	20241024	150600	26531625	1896	1896	1896	1896	0
389	20241024	150500	26531625	1896	1896	1896	1896	2
390	20241024	150400	26527833	1886	1886	1886	1886	0
391	20241024	150300	26527833	1886	1886	1886	1886	0
392	20241024	150200	26527833	1886	1887	1887	1886	170
393	20241024	150100	26207113	1886	1886	1886	1886	0
394	20241024	150000	26207113	1886	1886	1886	1886	0
395	20241024	145900	26207113	1886	1886	1886	1886	0
396	20241024	145800	26207113	1886	1886	1886	1886	0
397	20241024	145700	26207113	1886	1886	1886	1886	0
398	20241024	145600	26207113	1886	1886	1886	1886	0
399	20241024	145500	26207113	1886	1886	1886	1886	0
400	20241024	145400	26207113	1886	1886	1886	1886	0
401	20241024	145300	26207113	1886	1886	1886	1886	0
402	20241024	145200	26207113	1886	1886	1886	1886	0
403	20241024	145100	26207113	1886	1887	1887	1886	148
404	20241024	145000	25927865	1902	1902	1902	1902	0
405	20241024	144900	25927865	1902	1902	1902	1902	0
406	20241024	144800	25927865	1902	1902	1902	1902	0
407	20241024	144700	25927865	1902	1902	1902	1902	0
408	20241024	144600	25927865	1902	1902	1902	1902	2
409	20241024	144500	25924061	1887	1887	1887	1887	1000
410	20241024	144400	24037061	1910	1910	1910	1910	0
411	20241024	144300	24037061	1910	1910	1910	1910	1
412	20241024	144200	24035151	1899	1899	1899	1899	0
413	20241024	144100	24035151	1899	1899	1899	1899	14
414	20241024	144000	24008565	1892	1892	1892	1892	0
415	20241024	143900	24008565	1892	1892	1892	1892	157
416	20241024	143800	23711521	1892	1892	1892	1892	0
417	20241024	143700	23711521	1892	1892	1892	1892	0
418	20241024	143600	23711521	1892	1892	1892	1892	0
419	20241024	143500	23711521	1892	1892	1892	1892	0
420	20241024	143400	23711521	1892	1892	1892	1892	0
421	20241024	143300	23711521	1892	1892	1892	1892	0
422	20241024	143200	23711521	1892	1892	1892	1892	1
423	20241024	143100	23709629	1893	1894	1894	1893	83
424	20241024	143000	23552432	1904	1904	1904	1904	0
425	20241024	142900	23552432	1904	1904	1904	1904	0
426	20241024	142800	23552432	1904	1904	1904	1904	3
427	20241024	142700	23546720	1894	1894	1894	1894	0
428	20241024	142600	23546720	1894	1894	1894	1894	0
429	20241024	142500	23546720	1894	1894	1894	1894	0
430	20241024	142400	23546720	1894	1894	1894	1894	0
431	20241024	142300	23546720	1894	1894	1894	1894	0
432	20241024	142200	23546720	1894	1894	1894	1894	0
433	20241024	142100	23546720	1894	1894	1894	1894	0
434	20241024	142000	23546720	1894	1894	1894	1894	0
435	20241024	141900	23546720	1894	1894	1894	1894	0
436	20241024	141800	23546720	1894	1894	1894	1894	0
437	20241024	141700	23546720	1894	1894	1894	1894	0
438	20241024	141600	23546720	1894	1894	1894	1894	0
439	20241024	141500	23546720	1894	1894	1894	1894	0
440	20241024	141400	23546720	1894	1894	1894	1894	0
441	20241024	141300	23546720	1894	1894	1894	1894	0
442	20241024	141200	23546720	1894	1894	1894	1894	0
443	20241024	141100	23546720	1894	1894	1894	1894	0
444	20241024	141000	23546720	1894	1894	1894	1894	0
445	20241024	140900	23546720	1894	1894	1894	1894	0
446	20241024	140800	23546720	1894	1894	1894	1894	0
447	20241024	140700	23546720	1894	1894	1894	1894	0
448	20241024	140600	23546720	1894	1894	1894	1894	0
449	20241024	140500	23546720	1894	1894	1894	1894	0
450	20241024	140400	23546720	1894	1894	1894	1894	0
451	20241024	140300	23546720	1894	1894	1894	1894	0
452	20241024	140200	23546720	1894	1894	1894	1894	0
453	20241024	140100	23546720	1894	1894	1894	1894	0
454	20241024	140000	23546720	1894	1894	1894	1894	0
455	20241024	135900	23546720	1894	1894	1894	1894	0
456	20241024	135800	23546720	1894	1894	1894	1894	0
457	20241024	135700	23546720	1894	1894	1894	1894	0
458	20241024	135600	23546720	1894	1894	1894	1894	0
459	20241024	135500	23546720	1894	1894	1894	1894	0
460	20241024	135400	23546720	1894	1894	1894	1894	0
461	20241024	135300	23546720	1894	1894	1894	1894	0
462	20241024	135200	23546720	1894	1895	1895	1894	83
463	20241024	135100	23389505	1895	1895	1895	1895	0
464	20241024	135000	23389505	1895	1895	1895	1895	0
465	20241024	134900	23389505	1895	1895	1895	1895	0
466	20241024	134800	23389505	1895	1895	1895	1895	0
467	20241024	134700	23389505	1895	1895	1895	1895	0
468	20241024	134600	23389505	1895	1895	1895	1895	0
469	20241024	134500	23389505	1895	1895	1895	1895	0
470	20241024	134400	23389505	1895	1895	1895	1895	0
471	20241024	134300	23389505	1895	1895	1895	1895	0
472	20241024	134200	23389505	1895	1895	1895	1895	119
473	20241024	134100	23164000	1895	1895	1895	1895	5
474	20241024	134000	23154525	1894	1894	1894	1894	0
475	20241024	133900	23154525	1894	1894	1894	1894	0
476	20241024	133800	23154525	1894	1894	1894	1894	0
477	20241024	133700	23154525	1894	1894	1894	1894	0
478	20241024	133600	23154525	1894	1894	1894	1894	0
479	20241024	133500	23154525	1894	1894	1894	1894	0
480	20241024	133400	23154525	1894	1894	1894	1894	0
481	20241024	133300	23154525	1894	1894	1894	1894	0
482	20241024	133200	23154525	1894	1894	1894	1894	0
483	20241024	133100	23154525	1894	1894	1894	1894	0
484	20241024	133000	23154525	1894	1894	1894	1894	0
485	20241024	132900	23154525	1894	1894	1894	1894	0
486	20241024	132800	23154525	1894	1894	1894	1894	0
487	20241024	132700	23154525	1894	1894	1894	1894	0
488	20241024	132600	23154525	1894	1894	1894	1894	0
489	20241024	132500	23154525	1894	1894	1894	1894	0
490	20241024	132400	23154525	1894	1894	1894	1894	0
491	20241024	132300	23154525	1894	1894	1894	1894	0
492	20241024	132200	23154525	1894	1894	1894	1894	0
493	20241024	132100	23154525	1894	1894	1894	1894	0
494	20241024	132000	23154525	1894	1894	1894	1894	0
495	20241024	131900	23154525	1894	1894	1894	1894	0
496	20241024	131800	23154525	1894	1894	1894	1894	0
497	20241024	131700	23154525	1894	1894	1894	1894	0
498	20241024	131600	23154525	1894	1894	1894	1894	0
499	20241024	131500	23154525	1894	1894	1894	1894	0
500	20241024	131400	23154525	1894	1894	1894	1894	0
501	20241024	131300	23154525	1894	1894	1894	1894	50
502	20241024	131200	23059825	1894	1894	1894	1894	0
503	20241024	131100	23059825	1894	1894	1894	1894	1
504	20241024	131000	23057931	1888	1888	1888	1888	0
505	20241024	130900	23057931	1888	1888	1888	1888	0
506	20241024	130800	23057931	1888	1888	1888	1888	0
507	20241024	130700	23057931	1888	1888	1888	1888	0
508	20241024	130600	23057931	1888	1888	1888	1888	0
509	20241024	130500	23057931	1888	1888	1888	1888	0
510	20241024	130400	23057931	1888	1888	1888	1888	0
511	20241024	130300	23057931	1888	1888	1888	1888	0
512	20241024	130200	23057931	1888	1888	1888	1888	0
513	20241024	130100	23057931	1888	1888	1888	1888	0
514	20241024	130000	23057931	1888	1888	1888	1888	0
515	20241024	125900	23057931	1888	1888	1888	1888	0
516	20241024	125800	23057931	1888	1895	1895	1888	1309
517	20241024	125700	20578410	1896	1896	1896	1896	0
518	20241024	125600	20578410	1896	1896	1896	1896	0
519	20241024	125500	20578410	1896	1896	1896	1896	10
520	20241024	125400	20559450	1896	1896	1896	1896	0
521	20241024	125300	20559450	1896	1896	1896	1896	0
522	20241024	125200	20559450	1896	1896	1896	1896	0
523	20241024	125100	20559450	1896	1896	1896	1896	0
524	20241024	125000	20559450	1896	1896	1896	1896	0
525	20241024	124900	20559450	1896	1896	1896	1896	0
526	20241024	124800	20559450	1896	1896	1896	1896	0
527	20241024	124700	20559450	1896	1896	1896	1896	0
528	20241024	124600	20559450	1896	1896	1896	1896	0
529	20241024	124500	20559450	1896	1896	1896	1896	0
530	20241024	124400	20559450	1896	1896	1896	1896	0
531	20241024	124300	20559450	1896	1896	1896	1896	0
532	20241024	124200	20559450	1896	1896	1896	1896	0
533	20241024	124100	20559450	1896	1896	1896	1896	0
534	20241024	124000	20559450	1896	1896	1896	1896	0
535	20241024	123900	20559450	1896	1896	1896	1896	0
536	20241024	123800	20559450	1896	1896	1896	1896	0
537	20241024	123700	20559450	1896	1896	1896	1896	0
538	20241024	123600	20559450	1896	1896	1896	1896	0
539	20241024	123500	20559450	1896	1896	1896	1896	0
540	20241024	123400	20559450	1896	1896	1896	1896	0
541	20241024	123300	20559450	1896	1896	1896	1896	42
542	20241024	123200	20479818	1894	1894	1894	1894	0
543	20241024	123100	20479818	1894	1894	1894	1894	0
544	20241024	123000	20479818	1894	1894	1894	1894	52
545	20241024	122900	20381330	1896	1896	1896	1896	0
546	20241024	122800	20381330	1896	1896	1896	1896	0
547	20241024	122700	20381330	1896	1896	1896	1896	0
548	20241024	122600	20381330	1896	1896	1896	1896	0
549	20241024	122500	20381330	1896	1896	1896	1896	0
550	20241024	122400	20381330	1896	1896	1896	1896	0
551	20241024	122300	20381330	1896	1896	1896	1896	0
552	20241024	122200	20381330	1896	1896	1896	1896	527
553	20241024	122100	19382138	1896	1896	1896	1896	0
554	20241024	122000	19382138	1896	1896	1896	1896	0
555	20241024	121900	19382138	1896	1896	1896	1896	0
556	20241024	121800	19382138	1896	1896	1896	1896	1
557	20241024	121700	19380242	1895	1895	1895	1895	0
558	20241024	121600	19380242	1895	1895	1895	1895	0
559	20241024	121500	19380242	1895	1895	1895	1895	0
560	20241024	121400	19380242	1895	1895	1895	1895	0
561	20241024	121300	19380242	1895	1895	1895	1895	0
562	20241024	121200	19380242	1895	1895	1895	1895	5
563	20241024	121100	19370767	1896	1896	1896	1896	0
564	20241024	121000	19370767	1896	1896	1896	1896	8
565	20241024	120900	19355599	1896	1896	1896	1896	6
566	20241024	120800	19344223	1896	1895	1896	1895	505
567	20241024	120700	18386752	1896	1896	1896	1896	1
568	20241024	120600	18384856	1896	1894	1896	1894	11
569	20241024	120500	18364010	1895	1895	1895	1895	5
570	20241024	120400	18354535	1896	1896	1896	1896	0
571	20241024	120300	18354535	1896	1896	1896	1896	414
572	20241024	120200	17569591	1896	1896	1896	1896	0
573	20241024	120100	17569591	1896	1896	1896	1896	0
574	20241024	120000	17569591	1896	1897	1897	1896	306
575	20241024	115900	16989209	1898	1899	1899	1898	1393
576	20241024	115800	14343971	1903	1903	1903	1903	7
577	20241024	115700	14330650	1903	1903	1903	1903	0
578	20241024	115600	14330650	1903	1903	1903	1903	0
579	20241024	115500	14330650	1903	1903	1903	1903	0
580	20241024	115400	14330650	1903	1903	1903	1903	0
581	20241024	115300	14330650	1903	1903	1903	1903	70
582	20241024	115200	14197440	1903	1903	1903	1903	0
583	20241024	115100	14197440	1903	1903	1903	1903	30
584	20241024	115000	14140350	1903	1903	1903	1903	0
585	20241024	114900	14140350	1903	1903	1903	1903	1001
586	20241024	114800	12235447	1903	1903	1903	1903	204
587	20241024	114700	11847235	1903	1903	1903	1903	200
588	20241024	114600	11466635	1898	1898	1898	1898	0
589	20241024	114500	11466635	1898	1898	1898	1898	0
590	20241024	114400	11466635	1898	1898	1898	1898	0
591	20241024	114300	11466635	1898	1898	1898	1898	0
592	20241024	114200	11466635	1898	1898	1898	1898	0
593	20241024	114100	11466635	1898	1898	1898	1898	0
594	20241024	114000	11466635	1898	1898	1898	1898	0
595	20241024	113900	11466635	1898	1898	1898	1898	0
596	20241024	113800	11466635	1898	1898	1898	1898	0
597	20241024	113700	11466635	1898	1898	1898	1898	0
598	20241024	113600	11466635	1898	1898	1898	1898	0
599	20241024	113500	11466635	1898	1898	1898	1898	0
600	20241024	113400	11466635	1898	1898	1898	1898	0
601	20241024	113300	11466635	1898	1898	1898	1898	0
602	20241024	113200	11466635	1898	1898	1898	1898	0
603	20241024	113100	11466635	1898	1898	1898	1898	0
604	20241024	113000	11466635	1898	1898	1898	1898	0
605	20241024	112900	11466635	1898	1898	1898	1898	0
606	20241024	112800	11466635	1898	1898	1898	1898	0
607	20241024	112700	11466635	1898	1898	1898	1898	0
608	20241024	112600	11466635	1898	1898	1898	1898	0
609	20241024	112500	11466635	1898	1898	1898	1898	0
610	20241024	112400	11466635	1898	1898	1898	1898	0
611	20241024	112300	11466635	1898	1898	1898	1898	0
612	20241024	112200	11466635	1898	1898	1898	1898	0
613	20241024	112100	11466635	1898	1898	1898	1898	0
614	20241024	112000	11466635	1898	1898	1898	1898	0
615	20241024	111900	11466635	1898	1898	1898	1898	0
616	20241024	111800	11466635	1898	1898	1898	1898	0
617	20241024	111700	11466635	1898	1898	1898	1898	0
618	20241024	111600	11466635	1898	1901	1901	1898	10
619	20241024	111500	11447649	1904	1904	1904	1904	0
620	20241024	111400	11447649	1904	1904	1904	1904	0
621	20241024	111300	11447649	1904	1903	1904	1903	86
622	20241024	111200	11283925	1904	1904	1904	1904	0
623	20241024	111100	11283925	1904	1904	1904	1904	0
624	20241024	111000	11283925	1904	1904	1904	1904	0
625	20241024	110900	11283925	1904	1904	1904	1904	0
626	20241024	110800	11283925	1904	1904	1904	1904	0
627	20241024	110700	11283925	1904	1904	1904	1904	0
628	20241024	110600	11283925	1904	1904	1904	1904	0
629	20241024	110500	11283925	1904	1904	1904	1904	200
630	20241024	110400	10903125	1904	1904	1904	1904	0
631	20241024	110300	10903125	1904	1904	1904	1904	0
632	20241024	110200	10903125	1904	1904	1904	1904	0
633	20241024	110100	10903125	1904	1904	1904	1904	0
634	20241024	110000	10903125	1904	1904	1904	1904	0
635	20241024	105900	10903125	1904	1904	1904	1904	0
636	20241024	105800	10903125	1904	1904	1904	1904	0
637	20241024	105700	10903125	1904	1904	1904	1904	0
638	20241024	105600	10903125	1904	1904	1904	1904	7
639	20241024	105500	10889797	1904	1904	1904	1904	0
640	20241024	105400	10889797	1904	1904	1904	1904	0
641	20241024	105300	10889797	1904	1904	1904	1904	100
642	20241024	105200	10699397	1904	1904	1904	1904	0
643	20241024	105100	10699397	1904	1904	1904	1904	0
644	20241024	105000	10699397	1904	1904	1904	1904	0
645	20241024	104900	10699397	1904	1904	1904	1904	0
646	20241024	104800	10699397	1904	1904	1904	1904	0
647	20241024	104700	10699397	1904	1904	1904	1904	0
648	20241024	104600	10699397	1904	1904	1904	1904	0
649	20241024	104500	10699397	1904	1904	1904	1904	0
650	20241024	104400	10699397	1904	1904	1904	1904	0
651	20241024	104300	10699397	1904	1904	1904	1904	0
652	20241024	104200	10699397	1904	1904	1904	1904	0
653	20241024	104100	10699397	1904	1904	1904	1904	0
654	20241024	104000	10699397	1904	1904	1904	1904	0
655	20241024	103900	10699397	1904	1904	1904	1904	0
656	20241024	103800	10699397	1904	1904	1904	1904	0
657	20241024	103700	10699397	1904	1904	1904	1904	0
658	20241024	103600	10699397	1904	1904	1904	1904	0
659	20241024	103500	10699397	1904	1904	1904	1904	0
660	20241024	103400	10699397	1904	1904	1904	1904	0
661	20241024	103300	10699397	1904	1904	1904	1904	0
662	20241024	103200	10699397	1904	1904	1904	1904	0
663	20241024	103100	10699397	1904	1904	1904	1904	1
664	20241024	103000	10697493	1904	1904	1904	1904	0
665	20241024	102900	10697493	1904	1904	1904	1904	0
666	20241024	102800	10697493	1904	1904	1904	1904	0
667	20241024	102700	10697493	1904	1904	1904	1904	0
668	20241024	102600	10697493	1904	1904	1904	1904	0
669	20241024	102500	10697493	1904	1904	1904	1904	0
670	20241024	102400	10697493	1904	1904	1904	1904	0
671	20241024	102300	10697493	1904	1904	1904	1904	0
672	20241024	102200	10697493	1904	1904	1904	1904	0
673	20241024	102100	10697493	1904	1904	1904	1904	0
674	20241024	102000	10697493	1904	1904	1904	1904	0
675	20241024	101900	10697493	1904	1904	1904	1904	0
676	20241024	101800	10697493	1904	1904	1904	1904	0
677	20241024	101700	10697493	1904	1904	1904	1904	0
678	20241024	101600	10697493	1904	1904	1904	1904	0
679	20241024	101500	10697493	1904	1904	1904	1904	0
680	20241024	101400	10697493	1904	1904	1904	1904	0
681	20241024	101300	10697493	1904	1904	1904	1904	0
682	20241024	101200	10697493	1904	1904	1904	1904	100
683	20241024	101100	10507093	1904	1904	1904	1904	0
684	20241024	101000	10507093	1904	1904	1904	1904	0
685	20241024	100900	10507093	1904	1904	1904	1904	0
686	20241024	100800	10507093	1904	1904	1904	1904	0
687	20241024	100700	10507093	1904	1904	1904	1904	0
688	20241024	100600	10507093	1904	1904	1904	1904	200
689	20241024	100500	10126293	1904	1904	1904	1904	0
690	20241024	100400	10126293	1904	1904	1904	1904	0
691	20241024	100300	10126293	1904	1904	1904	1904	1
692	20241024	100200	10124389	1904	1904	1904	1904	1
693	20241024	100100	10122485	1904	1904	1904	1904	0
694	20241024	100000	10122485	1904	1904	1904	1904	0
695	20241024	095900	10122485	1904	1904	1904	1904	0
696	20241024	095800	10122485	1904	1904	1904	1904	0
697	20241024	095700	10122485	1904	1904	1904	1904	0
698	20241024	095600	10122485	1904	1904	1904	1904	0
699	20241024	095500	10122485	1904	1904	1904	1904	0
700	20241024	095400	10122485	1904	1904	1904	1904	0
701	20241024	095300	10122485	1904	1904	1904	1904	200
702	20241024	095200	9741685	1904	1904	1904	1904	665
703	20241024	095100	8475525	1905	1905	1905	1905	344
704	20241024	095000	7820205	1905	1905	1905	1905	0
705	20241024	094900	7820205	1905	1905	1905	1905	0
706	20241024	094800	7820205	1905	1905	1905	1905	0
707	20241024	094700	7820205	1905	1905	1905	1905	0
708	20241024	094600	7820205	1905	1905	1905	1905	2
709	20241024	094500	7816395	1905	1905	1905	1905	0
710	20241024	094400	7816395	1905	1905	1905	1905	0
711	20241024	094300	7816395	1905	1894	1905	1894	1162
712	20241024	094200	5603712	1896	1896	1896	1896	0
713	20241024	094100	5603712	1896	1896	1896	1895	6
714	20241024	094000	5592337	1896	1896	1896	1896	0
715	20241024	093900	5592337	1896	1896	1896	1896	0
716	20241024	093800	5592337	1896	1896	1896	1896	0
717	20241024	093700	5592337	1896	1896	1896	1896	0
718	20241024	093600	5592337	1896	1896	1896	1896	0
719	20241024	093500	5592337	1896	1896	1896	1896	0
720	20241024	093400	5592337	1896	1896	1896	1896	0
721	20241024	093300	5592337	1896	1896	1896	1896	0
722	20241024	093200	5592337	1896	1896	1896	1896	517
723	20241024	093100	4612105	1900	1900	1900	1900	0
724	20241024	093000	4612105	1900	1900	1900	1900	30
725	20241024	092900	4555105	1904	1904	1904	1904	0
726	20241024	092800	4555105	1904	1904	1904	1904	20
727	20241024	092700	4517025	1899	1899	1899	1899	0
728	20241024	092600	4517025	1899	1899	1899	1899	0
729	20241024	092500	4517025	1899	1899	1899	1899	0
730	20241024	092400	4517025	1899	1896	1899	1896	209
731	20241024	092300	4120758	1899	1899	1900	1899	1006
732	20241024	092200	2210363	1903	1903	1903	1903	0
733	20241024	092100	2210363	1903	1903	1903	1903	1
734	20241024	092000	2208460	1895	1895	1895	1895	0
735	20241024	091900	2208460	1895	1895	1895	1895	0
736	20241024	091800	2208460	1895	1900	1900	1895	345
737	20241024	091700	1553016	1901	1902	1902	1901	193
738	20241024	091600	1186014	1903	1903	1903	1903	2
739	20241024	091500	1182208	1902	1902	1902	1902	0
740	20241024	091400	1182208	1902	1902	1902	1902	0
741	20241024	091300	1182208	1902	1902	1902	1902	0
742	20241024	091200	1182208	1902	1902	1902	1902	0
743	20241024	091100	1182208	1902	1902	1902	1902	0
744	20241024	091000	1182208	1902	1905	1905	1902	72
745	20241024	090900	1045054	1913	1913	1913	1913	159
746	20241024	090800	740887	1914	1914	1914	1914	3
747	20241024	090700	735145	1914	1915	1915	1914	201
748	20241024	090600	350362	1915	1915	1915	1915	2
749	20241024	090500	346532	1914	1914	1914	1914	2
750	20241024	090400	342704	1913	1913	1913	1913	0
751	20241024	090300	342704	1913	1913	1913	1913	0
752	20241024	090200	342704	1913	1914	1914	1913	175
753	20241024	090100	7756	1939	1939	1939	1939	0
754	20241024	090000	7756	1939	1939	1939	1939	4