KissMeData/343090/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	211900	3541854	1922	1922	1922	1922	68
3	20241024	211800	3541854	1922	1922	1922	1922	0
4	20241024	211700	3541854	1922	1922	1922	1922	0
5	20241024	211600	3541854	1922	1922	1922	1922	0
6	20241024	211500	3541854	1922	1922	1922	1922	0
7	20241024	211400	3541854	1922	1922	1922	1922	0
8	20241024	211300	3541854	1922	1922	1922	1922	0
9	20241024	211200	3541854	1922	1922	1922	1922	0
10	20241024	211100	3541854	1922	1922	1922	1922	0
11	20241024	211000	3541854	1922	1922	1922	1922	0
12	20241024	210900	3541854	1922	1922	1922	1922	0
13	20241024	210800	3541854	1922	1922	1922	1922	0
14	20241024	210700	3541854	1922	1922	1922	1922	0
15	20241024	210600	3541854	1922	1922	1922	1922	0
16	20241024	210500	3541854	1922	1922	1922	1922	0
17	20241024	210400	3541854	1922	1922	1922	1922	0
18	20241024	210300	3541854	1922	1922	1922	1922	0
19	20241024	210200	3541854	1922	1922	1922	1922	0
20	20241024	210100	3541854	1922	1922	1922	1922	0
21	20241024	210000	3541854	1922	1922	1922	1922	0
22	20241024	205900	3541854	1922	1922	1922	1922	0
23	20241024	205800	3541854	1922	1922	1922	1922	0
24	20241024	205700	3541854	1922	1922	1922	1922	0
25	20241024	205600	3541854	1922	1922	1922	1922	0
26	20241024	205500	3541854	1922	1922	1922	1922	0
27	20241024	205400	3541854	1922	1922	1922	1922	0
28	20241024	205300	3541854	1922	1922	1922	1922	0
29	20241024	205200	3541854	1922	1922	1922	1922	0
30	20241024	205100	3541854	1922	1922	1922	1922	0
31	20241024	205000	3541854	1922	1922	1922	1922	0
32	20241024	204900	3541854	1922	1922	1922	1922	68
33	20241024	204800	3541854	1922	1922	1922	1922	0
34	20241024	204700	3541854	1922	1922	1922	1922	0
35	20241024	204600	3541854	1922	1922	1922	1922	0
36	20241024	204500	3541854	1922	1922	1922	1922	0
37	20241024	204400	3541854	1922	1922	1922	1922	0
38	20241024	204300	3541854	1922	1922	1922	1922	0
39	20241024	204200	3541854	1922	1922	1922	1922	0
40	20241024	204100	3541854	1922	1922	1922	1922	0
41	20241024	204000	3541854	1922	1922	1922	1922	0
42	20241024	203900	3541854	1922	1922	1922	1922	0
43	20241024	203800	3541854	1922	1922	1922	1922	0
44	20241024	203700	3541854	1922	1922	1922	1922	0
45	20241024	203600	3541854	1922	1922	1922	1922	0
46	20241024	203500	3541854	1922	1922	1922	1922	0
47	20241024	203400	3541854	1922	1922	1922	1922	0
48	20241024	203300	3541854	1922	1922	1922	1922	0
49	20241024	203200	3541854	1922	1922	1922	1922	0
50	20241024	203100	3541854	1922	1922	1922	1922	0
51	20241024	203000	3541854	1922	1922	1922	1922	0
52	20241024	202900	3541854	1922	1922	1922	1922	0
53	20241024	202800	3541854	1922	1922	1922	1922	0
54	20241024	202700	3541854	1922	1922	1922	1922	0
55	20241024	202600	3541854	1922	1922	1922	1922	0
56	20241024	202500	3541854	1922	1922	1922	1922	0
57	20241024	202400	3541854	1922	1922	1922	1922	0
58	20241024	202300	3541854	1922	1922	1922	1922	0
59	20241024	202200	3541854	1922	1922	1922	1922	0
60	20241024	202100	3541854	1922	1922	1922	1922	0
61	20241024	202000	3541854	1922	1922	1922	1922	0
62	20241024	201900	3541854	1922	1922	1922	1922	68
63	20241024	201800	3541854	1922	1922	1922	1922	0
64	20241024	201700	3541854	1922	1922	1922	1922	0
65	20241024	201600	3541854	1922	1922	1922	1922	0
66	20241024	201500	3541854	1922	1922	1922	1922	0
67	20241024	201400	3541854	1922	1922	1922	1922	0
68	20241024	201300	3541854	1922	1922	1922	1922	0
69	20241024	201200	3541854	1922	1922	1922	1922	0
70	20241024	201100	3541854	1922	1922	1922	1922	0
71	20241024	201000	3541854	1922	1922	1922	1922	0
72	20241024	200900	3541854	1922	1922	1922	1922	0
73	20241024	200800	3541854	1922	1922	1922	1922	0
74	20241024	200700	3541854	1922	1922	1922	1922	0
75	20241024	200600	3541854	1922	1922	1922	1922	0
76	20241024	200500	3541854	1922	1922	1922	1922	0
77	20241024	200400	3541854	1922	1922	1922	1922	0
78	20241024	200300	3541854	1922	1922	1922	1922	0
79	20241024	200200	3541854	1922	1922	1922	1922	0
80	20241024	200100	3541854	1922	1922	1922	1922	0
81	20241024	200000	3541854	1922	1922	1922	1922	0
82	20241024	195900	3541854	1922	1922	1922	1922	0
83	20241024	195800	3541854	1922	1922	1922	1922	0
84	20241024	195700	3541854	1922	1922	1922	1922	0
85	20241024	195600	3541854	1922	1922	1922	1922	0
86	20241024	195500	3541854	1922	1922	1922	1922	0
87	20241024	195400	3541854	1922	1922	1922	1922	0
88	20241024	195300	3541854	1922	1922	1922	1922	0
89	20241024	195200	3541854	1922	1922	1922	1922	0
90	20241024	195100	3541854	1922	1922	1922	1922	0
91	20241024	195000	3541854	1922	1922	1922	1922	0
92	20241024	194900	3541854	1922	1922	1922	1922	68
93	20241024	194800	3541854	1922	1922	1922	1922	0
94	20241024	194700	3541854	1922	1922	1922	1922	0
95	20241024	194600	3541854	1922	1922	1922	1922	0
96	20241024	194500	3541854	1922	1922	1922	1922	0
97	20241024	194400	3541854	1922	1922	1922	1922	0
98	20241024	194300	3541854	1922	1922	1922	1922	0
99	20241024	194200	3541854	1922	1922	1922	1922	0
100	20241024	194100	3541854	1922	1922	1922	1922	0
101	20241024	194000	3541854	1922	1922	1922	1922	0
102	20241024	193900	3541854	1922	1922	1922	1922	0
103	20241024	193800	3541854	1922	1922	1922	1922	0
104	20241024	193700	3541854	1922	1922	1922	1922	0
105	20241024	193600	3541854	1922	1922	1922	1922	0
106	20241024	193500	3541854	1922	1922	1922	1922	0
107	20241024	193400	3541854	1922	1922	1922	1922	0
108	20241024	193300	3541854	1922	1922	1922	1922	0
109	20241024	193200	3541854	1922	1922	1922	1922	0
110	20241024	193100	3541854	1922	1922	1922	1922	0
111	20241024	193000	3541854	1922	1922	1922	1922	0
112	20241024	192900	3541854	1922	1922	1922	1922	0
113	20241024	192800	3541854	1922	1922	1922	1922	0
114	20241024	192700	3541854	1922	1922	1922	1922	0
115	20241024	192600	3541854	1922	1922	1922	1922	0
116	20241024	192500	3541854	1922	1922	1922	1922	0
117	20241024	192400	3541854	1922	1922	1922	1922	0
118	20241024	192300	3541854	1922	1922	1922	1922	0
119	20241024	192200	3541854	1922	1922	1922	1922	0
120	20241024	192100	3541854	1922	1922	1922	1922	0
121	20241024	192000	3541854	1922	1922	1922	1922	0
122	20241024	191900	3541854	1922	1922	1922	1922	68
123	20241024	191800	3541854	1922	1922	1922	1922	0
124	20241024	191700	3541854	1922	1922	1922	1922	0
125	20241024	191600	3541854	1922	1922	1922	1922	0
126	20241024	191500	3541854	1922	1922	1922	1922	0
127	20241024	191400	3541854	1922	1922	1922	1922	0
128	20241024	191300	3541854	1922	1922	1922	1922	0
129	20241024	191200	3541854	1922	1922	1922	1922	0
130	20241024	191100	3541854	1922	1922	1922	1922	0
131	20241024	191000	3541854	1922	1922	1922	1922	0
132	20241024	190900	3541854	1922	1922	1922	1922	0
133	20241024	190800	3541854	1922	1922	1922	1922	0
134	20241024	190700	3541854	1922	1922	1922	1922	0
135	20241024	190600	3541854	1922	1922	1922	1922	0
136	20241024	190500	3541854	1922	1922	1922	1922	0
137	20241024	190400	3541854	1922	1922	1922	1922	0
138	20241024	190300	3541854	1922	1922	1922	1922	0
139	20241024	190200	3541854	1922	1922	1922	1922	0
140	20241024	190100	3541854	1922	1922	1922	1922	0
141	20241024	190000	3541854	1922	1922	1922	1922	0
142	20241024	185900	3541854	1922	1922	1922	1922	0
143	20241024	185800	3541854	1922	1922	1922	1922	0
144	20241024	185700	3541854	1922	1922	1922	1922	0
145	20241024	185600	3541854	1922	1922	1922	1922	0
146	20241024	185500	3541854	1922	1922	1922	1922	0
147	20241024	185400	3541854	1922	1922	1922	1922	0
148	20241024	185300	3541854	1922	1922	1922	1922	0
149	20241024	185200	3541854	1922	1922	1922	1922	0
150	20241024	185100	3541854	1922	1922	1922	1922	0
151	20241024	185000	3541854	1922	1922	1922	1922	0
152	20241024	184900	3541854	1922	1922	1922	1922	68
153	20241024	184800	3541854	1922	1922	1922	1922	0
154	20241024	184700	3541854	1922	1922	1922	1922	0
155	20241024	184600	3541854	1922	1922	1922	1922	0
156	20241024	184500	3541854	1922	1922	1922	1922	0
157	20241024	184400	3541854	1922	1922	1922	1922	0
158	20241024	184300	3541854	1922	1922	1922	1922	0
159	20241024	184200	3541854	1922	1922	1922	1922	0
160	20241024	184100	3541854	1922	1922	1922	1922	0
161	20241024	184000	3541854	1922	1922	1922	1922	0
162	20241024	183900	3541854	1922	1922	1922	1922	0
163	20241024	183800	3541854	1922	1922	1922	1922	0
164	20241024	183700	3541854	1922	1922	1922	1922	0
165	20241024	183600	3541854	1922	1922	1922	1922	0
166	20241024	183500	3541854	1922	1922	1922	1922	0
167	20241024	183400	3541854	1922	1922	1922	1922	0
168	20241024	183300	3541854	1922	1922	1922	1922	0
169	20241024	183200	3541854	1922	1922	1922	1922	0
170	20241024	183100	3541854	1922	1922	1922	1922	0
171	20241024	183000	3541854	1922	1922	1922	1922	0
172	20241024	182900	3541854	1922	1922	1922	1922	0
173	20241024	182800	3541854	1922	1922	1922	1922	0
174	20241024	182700	3541854	1922	1922	1922	1922	0
175	20241024	182600	3541854	1922	1922	1922	1922	0
176	20241024	182500	3541854	1922	1922	1922	1922	0
177	20241024	182400	3541854	1922	1922	1922	1922	0
178	20241024	182300	3541854	1922	1922	1922	1922	0
179	20241024	182200	3541854	1922	1922	1922	1922	0
180	20241024	182100	3541854	1922	1922	1922	1922	0
181	20241024	182000	3541854	1922	1922	1922	1922	0
182	20241024	181900	3541854	1922	1922	1922	1922	68
183	20241024	181800	3541854	1922	1922	1922	1922	0
184	20241024	181700	3541854	1922	1922	1922	1922	0
185	20241024	181600	3541854	1922	1922	1922	1922	0
186	20241024	181500	3541854	1922	1922	1922	1922	0
187	20241024	181400	3541854	1922	1922	1922	1922	0
188	20241024	181300	3541854	1922	1922	1922	1922	0
189	20241024	181200	3541854	1922	1922	1922	1922	0
190	20241024	181100	3541854	1922	1922	1922	1922	0
191	20241024	181000	3541854	1922	1922	1922	1922	0
192	20241024	180900	3541854	1922	1922	1922	1922	0
193	20241024	180800	3541854	1922	1922	1922	1922	0
194	20241024	180700	3541854	1922	1922	1922	1922	0
195	20241024	180600	3541854	1922	1922	1922	1922	0
196	20241024	180500	3541854	1922	1922	1922	1922	0
197	20241024	180400	3541854	1922	1922	1922	1922	0
198	20241024	180300	3541854	1922	1922	1922	1922	0
199	20241024	180200	3541854	1922	1922	1922	1922	0
200	20241024	180100	3541854	1922	1922	1922	1922	0
201	20241024	180000	3541854	1922	1922	1922	1922	0
202	20241024	175900	3541854	1922	1922	1922	1922	0
203	20241024	175800	3541854	1922	1922	1922	1922	0
204	20241024	175700	3541854	1922	1922	1922	1922	0
205	20241024	175600	3541854	1922	1922	1922	1922	0
206	20241024	175500	3541854	1922	1922	1922	1922	0
207	20241024	175400	3541854	1922	1922	1922	1922	0
208	20241024	175300	3541854	1922	1922	1922	1922	0
209	20241024	175200	3541854	1922	1922	1922	1922	0
210	20241024	175100	3541854	1922	1922	1922	1922	0
211	20241024	175000	3541854	1922	1922	1922	1922	0
212	20241024	174900	3541854	1922	1922	1922	1922	68
213	20241024	174800	3541854	1922	1922	1922	1922	0
214	20241024	174700	3541854	1922	1922	1922	1922	0
215	20241024	174600	3541854	1922	1922	1922	1922	0
216	20241024	174500	3541854	1922	1922	1922	1922	0
217	20241024	174400	3541854	1922	1922	1922	1922	0
218	20241024	174300	3541854	1922	1922	1922	1922	0
219	20241024	174200	3541854	1922	1922	1922	1922	0
220	20241024	174100	3541854	1922	1922	1922	1922	0
221	20241024	174000	3541854	1922	1922	1922	1922	0
222	20241024	173900	3541854	1922	1922	1922	1922	0
223	20241024	173800	3541854	1922	1922	1922	1922	0
224	20241024	173700	3541854	1922	1922	1922	1922	0
225	20241024	173600	3541854	1922	1922	1922	1922	0
226	20241024	173500	3541854	1922	1922	1922	1922	0
227	20241024	173400	3541854	1922	1922	1922	1922	0
228	20241024	173300	3541854	1922	1922	1922	1922	0
229	20241024	173200	3541854	1922	1922	1922	1922	0
230	20241024	173100	3541854	1922	1922	1922	1922	0
231	20241024	173000	3541854	1922	1922	1922	1922	0
232	20241024	172900	3541854	1922	1922	1922	1922	0
233	20241024	172800	3541854	1922	1922	1922	1922	0
234	20241024	172700	3541854	1922	1922	1922	1922	0
235	20241024	172600	3541854	1922	1922	1922	1922	0
236	20241024	172500	3541854	1922	1922	1922	1922	0
237	20241024	172400	3541854	1922	1922	1922	1922	0
238	20241024	172300	3541854	1922	1922	1922	1922	0
239	20241024	172200	3541854	1922	1922	1922	1922	0
240	20241024	172100	3541854	1922	1922	1922	1922	0
241	20241024	172000	3541854	1922	1922	1922	1922	0
242	20241024	171900	3541854	1922	1922	1922	1922	68
243	20241024	171800	3541854	1922	1922	1922	1922	0
244	20241024	171700	3541854	1922	1922	1922	1922	0
245	20241024	171600	3541854	1922	1922	1922	1922	0
246	20241024	171500	3541854	1922	1922	1922	1922	0
247	20241024	171400	3541854	1922	1922	1922	1922	0
248	20241024	171300	3541854	1922	1922	1922	1922	0
249	20241024	171200	3541854	1922	1922	1922	1922	0
250	20241024	171100	3541854	1922	1922	1922	1922	0
251	20241024	171000	3541854	1922	1922	1922	1922	0
252	20241024	170900	3541854	1922	1922	1922	1922	0
253	20241024	170800	3541854	1922	1922	1922	1922	0
254	20241024	170700	3541854	1922	1922	1922	1922	0
255	20241024	170600	3541854	1922	1922	1922	1922	0
256	20241024	170500	3541854	1922	1922	1922	1922	0
257	20241024	170400	3541854	1922	1922	1922	1922	0
258	20241024	170300	3541854	1922	1922	1922	1922	0
259	20241024	170200	3541854	1922	1922	1922	1922	0
260	20241024	170100	3541854	1922	1922	1922	1922	0
261	20241024	170000	3541854	1922	1922	1922	1922	0
262	20241024	165900	3541854	1922	1922	1922	1922	0
263	20241024	165800	3541854	1922	1922	1922	1922	0
264	20241024	165700	3541854	1922	1922	1922	1922	0
265	20241024	165600	3541854	1922	1922	1922	1922	0
266	20241024	165500	3541854	1922	1922	1922	1922	0
267	20241024	165400	3541854	1922	1922	1922	1922	0
268	20241024	165300	3541854	1922	1922	1922	1922	0
269	20241024	165200	3541854	1922	1922	1922	1922	0
270	20241024	165100	3541854	1922	1922	1922	1922	0
271	20241024	165000	3541854	1922	1922	1922	1922	0
272	20241024	164900	3541854	1922	1922	1922	1922	68
273	20241024	164800	3541854	1922	1922	1922	1922	0
274	20241024	164700	3541854	1922	1922	1922	1922	0
275	20241024	164600	3541854	1922	1922	1922	1922	0
276	20241024	164500	3541854	1922	1922	1922	1922	0
277	20241024	164400	3541854	1922	1922	1922	1922	0
278	20241024	164300	3541854	1922	1922	1922	1922	0
279	20241024	164200	3541854	1922	1922	1922	1922	0
280	20241024	164100	3541854	1922	1922	1922	1922	0
281	20241024	164000	3541854	1922	1922	1922	1922	0
282	20241024	163900	3541854	1922	1922	1922	1922	0
283	20241024	163800	3541854	1922	1922	1922	1922	0
284	20241024	163700	3541854	1922	1922	1922	1922	0
285	20241024	163600	3541854	1922	1922	1922	1922	0
286	20241024	163500	3541854	1922	1922	1922	1922	0
287	20241024	163400	3541854	1922	1922	1922	1922	0
288	20241024	163300	3541854	1922	1922	1922	1922	0
289	20241024	163200	3541854	1922	1922	1922	1922	0
290	20241024	163100	3541854	1922	1922	1922	1922	0
291	20241024	163000	3541854	1922	1922	1922	1922	0
292	20241024	162900	3541854	1922	1922	1922	1922	0
293	20241024	162800	3541854	1922	1922	1922	1922	0
294	20241024	162700	3541854	1922	1922	1922	1922	0
295	20241024	162600	3541854	1922	1922	1922	1922	0
296	20241024	162500	3541854	1922	1922	1922	1922	0
297	20241024	162400	3541854	1922	1922	1922	1922	0
298	20241024	162300	3541854	1922	1922	1922	1922	0
299	20241024	162200	3541854	1922	1922	1922	1922	0
300	20241024	162100	3541854	1922	1922	1922	1922	0
301	20241024	162000	3541854	1922	1922	1922	1922	0
302	20241024	161900	3541854	1922	1922	1922	1922	68
303	20241024	161800	3541854	1922	1922	1922	1922	0
304	20241024	161700	3541854	1922	1922	1922	1922	0
305	20241024	161600	3541854	1922	1922	1922	1922	0
306	20241024	161500	3541854	1922	1922	1922	1922	0
307	20241024	161400	3541854	1922	1922	1922	1922	0
308	20241024	161300	3541854	1922	1922	1922	1922	0
309	20241024	161200	3541854	1922	1922	1922	1922	0
310	20241024	161100	3541854	1922	1922	1922	1922	0
311	20241024	161000	3541854	1922	1922	1922	1922	0
312	20241024	160900	3541854	1922	1922	1922	1922	0
313	20241024	160800	3541854	1922	1922	1922	1922	0
314	20241024	160700	3541854	1922	1922	1922	1922	0
315	20241024	160600	3541854	1922	1922	1922	1922	0
316	20241024	160500	3541854	1922	1922	1922	1922	0
317	20241024	160400	3541854	1922	1922	1922	1922	0
318	20241024	160300	3541854	1922	1922	1922	1922	0
319	20241024	160200	3541854	1922	1922	1922	1922	0
320	20241024	160100	3541854	1922	1922	1922	1922	0
321	20241024	160000	3541854	1922	1922	1922	1922	0
322	20241024	155900	3541854	1922	1922	1922	1922	0
323	20241024	155800	3541854	1922	1922	1922	1922	0
324	20241024	155700	3541854	1922	1922	1922	1922	0
325	20241024	155600	3541854	1922	1922	1922	1922	0
326	20241024	155500	3541854	1922	1922	1922	1922	0
327	20241024	155400	3541854	1922	1922	1922	1922	0
328	20241024	155300	3541854	1922	1922	1922	1922	0
329	20241024	155200	3541854	1922	1922	1922	1922	0
330	20241024	155100	3541854	1922	1922	1922	1922	0
331	20241024	155000	3541854	1922	1922	1922	1922	0
332	20241024	154900	3541854	1922	1922	1922	1922	68
333	20241024	154800	3541854	1922	1922	1922	1922	0
334	20241024	154700	3541854	1922	1922	1922	1922	0
335	20241024	154600	3541854	1922	1922	1922	1922	0
336	20241024	154500	3541854	1922	1922	1922	1922	0
337	20241024	154400	3541854	1922	1922	1922	1922	0
338	20241024	154300	3541854	1922	1922	1922	1922	0
339	20241024	154200	3541854	1922	1922	1922	1922	0
340	20241024	154100	3541854	1922	1922	1922	1922	0
341	20241024	154000	3541854	1922	1922	1922	1922	0
342	20241024	153900	3541854	1922	1922	1922	1922	0
343	20241024	153800	3541854	1922	1922	1922	1922	0
344	20241024	153700	3541854	1922	1922	1922	1922	0
345	20241024	153600	3541854	1922	1922	1922	1922	0
346	20241024	153500	3541854	1922	1922	1922	1922	0
347	20241024	153400	3541854	1922	1922	1922	1922	0
348	20241024	153300	3541854	1922	1922	1922	1922	0
349	20241024	153200	3541854	1922	1922	1922	1922	0
350	20241024	153100	3541854	1922	1922	1922	1922	0
351	20241024	153000	3541854	1922	1922	1922	1922	68
352	20241024	152900	3411158	1924	1924	1924	1924	0
353	20241024	152800	3411158	1924	1924	1924	1924	0
354	20241024	152700	3411158	1924	1924	1924	1924	0
355	20241024	152600	3411158	1924	1924	1924	1924	0
356	20241024	152500	3411158	1924	1924	1924	1924	0
357	20241024	152400	3411158	1924	1924	1924	1924	0
358	20241024	152300	3411158	1924	1924	1924	1924	0
359	20241024	152200	3411158	1924	1924	1924	1924	0
360	20241024	152100	3411158	1924	1924	1924	1924	0
361	20241024	152000	3411158	1924	1924	1924	1924	0
362	20241024	151900	3411158	1924	1924	1924	1924	0
363	20241024	151800	3411158	1924	1924	1924	1924	0
364	20241024	151700	3411158	1924	1924	1924	1924	0
365	20241024	151600	3411158	1924	1924	1924	1924	4
366	20241024	151500	3403462	1925	1925	1925	1925	14
367	20241024	151400	3376512	1927	1927	1927	1927	0
368	20241024	151300	3376512	1927	1927	1927	1927	0
369	20241024	151200	3376512	1927	1927	1927	1927	0
370	20241024	151100	3376512	1927	1927	1927	1927	0
371	20241024	151000	3376512	1927	1927	1927	1927	0
372	20241024	150900	3376512	1927	1927	1927	1927	0
373	20241024	150800	3376512	1927	1927	1927	1927	0
374	20241024	150700	3376512	1927	1927	1927	1927	0
375	20241024	150600	3376512	1927	1927	1927	1927	0
376	20241024	150500	3376512	1927	1927	1927	1927	0
377	20241024	150400	3376512	1927	1927	1927	1927	0
378	20241024	150300	3376512	1927	1927	1927	1927	0
379	20241024	150200	3376512	1927	1927	1927	1927	0
380	20241024	150100	3376512	1927	1927	1927	1927	0
381	20241024	150000	3376512	1927	1927	1927	1927	0
382	20241024	145900	3376512	1927	1927	1927	1927	0
383	20241024	145800	3376512	1927	1927	1927	1927	0
384	20241024	145700	3376512	1927	1927	1927	1927	0
385	20241024	145600	3376512	1927	1927	1927	1927	0
386	20241024	145500	3376512	1927	1927	1927	1927	0
387	20241024	145400	3376512	1927	1927	1927	1927	0
388	20241024	145300	3376512	1927	1927	1927	1927	0
389	20241024	145200	3376512	1927	1927	1927	1927	0
390	20241024	145100	3376512	1927	1927	1927	1927	0
391	20241024	145000	3376512	1927	1927	1927	1927	0
392	20241024	144900	3376512	1927	1927	1927	1927	1
393	20241024	144800	3374585	1855	1900	1900	1855	500
394	20241024	144700	2442205	1929	1929	1929	1929	0
395	20241024	144600	2442205	1929	1929	1929	1929	0
396	20241024	144500	2442205	1929	1929	1929	1929	0
397	20241024	144400	2442205	1929	1929	1929	1929	0
398	20241024	144300	2442205	1929	1929	1929	1929	0
399	20241024	144200	2442205	1929	1929	1929	1929	0
400	20241024	144100	2442205	1929	1929	1929	1929	0
401	20241024	144000	2442205	1929	1929	1929	1929	100
402	20241024	143900	2249305	1929	1929	1929	1929	0
403	20241024	143800	2249305	1929	1929	1929	1929	0
404	20241024	143700	2249305	1929	1929	1929	1929	0
405	20241024	143600	2249305	1929	1929	1929	1929	0
406	20241024	143500	2249305	1929	1929	1929	1929	0
407	20241024	143400	2249305	1929	1929	1929	1929	0
408	20241024	143300	2249305	1929	1929	1929	1929	1
409	20241024	143200	2247376	1857	1857	1857	1857	50
410	20241024	143100	2154526	1946	1946	1946	1946	0
411	20241024	143000	2154526	1946	1946	1946	1946	0
412	20241024	142900	2154526	1946	1946	1946	1946	0
413	20241024	142800	2154526	1946	1946	1946	1946	0
414	20241024	142700	2154526	1946	1946	1946	1946	0
415	20241024	142600	2154526	1946	1946	1946	1946	0
416	20241024	142500	2154526	1946	1946	1946	1946	0
417	20241024	142400	2154526	1946	1946	1946	1946	0
418	20241024	142300	2154526	1946	1946	1946	1946	0
419	20241024	142200	2154526	1946	1946	1946	1946	0
420	20241024	142100	2154526	1946	1946	1946	1946	0
421	20241024	142000	2154526	1946	1946	1946	1946	0
422	20241024	141900	2154526	1946	1946	1946	1946	0
423	20241024	141800	2154526	1946	1946	1946	1946	0
424	20241024	141700	2154526	1946	1946	1946	1946	0
425	20241024	141600	2154526	1946	1946	1946	1946	0
426	20241024	141500	2154526	1946	1946	1946	1946	0
427	20241024	141400	2154526	1946	1946	1946	1946	0
428	20241024	141300	2154526	1946	1946	1946	1946	0
429	20241024	141200	2154526	1946	1946	1946	1946	0
430	20241024	141100	2154526	1946	1946	1946	1946	0
431	20241024	141000	2154526	1946	1946	1946	1946	0
432	20241024	140900	2154526	1946	1946	1946	1946	0
433	20241024	140800	2154526	1946	1946	1946	1946	0
434	20241024	140700	2154526	1946	1946	1946	1946	0
435	20241024	140600	2154526	1946	1946	1946	1946	0
436	20241024	140500	2154526	1946	1946	1946	1946	0
437	20241024	140400	2154526	1946	1946	1946	1946	0
438	20241024	140300	2154526	1946	1946	1946	1946	0
439	20241024	140200	2154526	1946	1946	1946	1946	0
440	20241024	140100	2154526	1946	1946	1946	1946	0
441	20241024	140000	2154526	1946	1946	1946	1946	0
442	20241024	135900	2154526	1946	1946	1946	1946	0
443	20241024	135800	2154526	1946	1946	1946	1946	0
444	20241024	135700	2154526	1946	1946	1946	1946	0
445	20241024	135600	2154526	1946	1946	1946	1946	0
446	20241024	135500	2154526	1946	1946	1946	1946	1
447	20241024	135400	2152580	1857	1857	1857	1857	0
448	20241024	135300	2152580	1857	1860	1860	1857	20
449	20241024	135200	2115425	1948	1948	1948	1948	0
450	20241024	135100	2115425	1948	1948	1948	1948	0
451	20241024	135000	2115425	1948	1948	1948	1948	0
452	20241024	134900	2115425	1948	1948	1948	1948	0
453	20241024	134800	2115425	1948	1948	1948	1948	0
454	20241024	134700	2115425	1948	1948	1948	1948	0
455	20241024	134600	2115425	1948	1948	1948	1948	0
456	20241024	134500	2115425	1948	1948	1948	1948	0
457	20241024	134400	2115425	1948	1948	1948	1948	0
458	20241024	134300	2115425	1948	1948	1948	1948	0
459	20241024	134200	2115425	1948	1948	1948	1948	0
460	20241024	134100	2115425	1948	1948	1948	1948	0
461	20241024	134000	2115425	1948	1948	1948	1948	0
462	20241024	133900	2115425	1948	1948	1948	1948	0
463	20241024	133800	2115425	1948	1948	1948	1948	0
464	20241024	133700	2115425	1948	1948	1948	1948	0
465	20241024	133600	2115425	1948	1948	1948	1948	0
466	20241024	133500	2115425	1948	1948	1948	1948	0
467	20241024	133400	2115425	1948	1948	1948	1948	0
468	20241024	133300	2115425	1948	1948	1948	1948	0
469	20241024	133200	2115425	1948	1948	1948	1948	0
470	20241024	133100	2115425	1948	1948	1948	1948	0
471	20241024	133000	2115425	1948	1948	1948	1948	0
472	20241024	132900	2115425	1948	1948	1948	1948	0
473	20241024	132800	2115425	1948	1948	1948	1948	0
474	20241024	132700	2115425	1948	1948	1948	1948	0
475	20241024	132600	2115425	1948	1948	1948	1948	0
476	20241024	132500	2115425	1948	1948	1948	1948	0
477	20241024	132400	2115425	1948	1948	1948	1948	0
478	20241024	132300	2115425	1948	1948	1948	1948	0
479	20241024	132200	2115425	1948	1948	1948	1948	0
480	20241024	132100	2115425	1948	1948	1948	1948	0
481	20241024	132000	2115425	1948	1948	1948	1948	0
482	20241024	131900	2115425	1948	1948	1948	1948	0
483	20241024	131800	2115425	1948	1948	1948	1948	0
484	20241024	131700	2115425	1948	1948	1948	1948	0
485	20241024	131600	2115425	1948	1948	1948	1948	0
486	20241024	131500	2115425	1948	1948	1948	1948	0
487	20241024	131400	2115425	1948	1948	1948	1948	3
488	20241024	131300	2109581	1954	1954	1954	1954	0
489	20241024	131200	2109581	1954	1954	1954	1954	0
490	20241024	131100	2109581	1954	1954	1954	1954	0
491	20241024	131000	2109581	1954	1954	1954	1954	0
492	20241024	130900	2109581	1954	1954	1954	1954	0
493	20241024	130800	2109581	1954	1954	1954	1954	0
494	20241024	130700	2109581	1954	1954	1954	1954	0
495	20241024	130600	2109581	1954	1954	1954	1954	0
496	20241024	130500	2109581	1954	1954	1954	1954	0
497	20241024	130400	2109581	1954	1954	1954	1954	0
498	20241024	130300	2109581	1954	1954	1954	1954	0
499	20241024	130200	2109581	1954	1954	1954	1954	0
500	20241024	130100	2109581	1954	1954	1954	1954	0
501	20241024	130000	2109581	1954	1954	1954	1954	0
502	20241024	125900	2109581	1954	1954	1954	1954	0
503	20241024	125800	2109581	1954	1954	1954	1954	0
504	20241024	125700	2109581	1954	1954	1954	1954	0
505	20241024	125600	2109581	1954	1954	1954	1954	0
506	20241024	125500	2109581	1954	1954	1954	1954	0
507	20241024	125400	2109581	1954	1954	1954	1954	0
508	20241024	125300	2109581	1954	1954	1954	1954	0
509	20241024	125200	2109581	1954	1954	1954	1954	0
510	20241024	125100	2109581	1954	1954	1954	1954	0
511	20241024	125000	2109581	1954	1954	1954	1954	0
512	20241024	124900	2109581	1954	1954	1954	1954	0
513	20241024	124800	2109581	1954	1954	1954	1954	0
514	20241024	124700	2109581	1954	1954	1954	1954	0
515	20241024	124600	2109581	1954	1954	1954	1954	0
516	20241024	124500	2109581	1954	1954	1954	1954	0
517	20241024	124400	2109581	1954	1954	1954	1954	0
518	20241024	124300	2109581	1954	1954	1954	1954	0
519	20241024	124200	2109581	1954	1954	1954	1954	0
520	20241024	124100	2109581	1954	1954	1954	1954	0
521	20241024	124000	2109581	1954	1954	1954	1954	0
522	20241024	123900	2109581	1954	1954	1954	1954	0
523	20241024	123800	2109581	1954	1954	1954	1954	0
524	20241024	123700	2109581	1954	1954	1954	1954	0
525	20241024	123600	2109581	1954	1954	1954	1954	0
526	20241024	123500	2109581	1954	1954	1954	1954	0
527	20241024	123400	2109581	1954	1954	1954	1954	0
528	20241024	123300	2109581	1954	1954	1954	1954	0
529	20241024	123200	2109581	1954	1954	1954	1954	0
530	20241024	123100	2109581	1954	1954	1954	1954	0
531	20241024	123000	2109581	1954	1954	1954	1954	0
532	20241024	122900	2109581	1954	1954	1954	1954	0
533	20241024	122800	2109581	1954	1954	1954	1954	0
534	20241024	122700	2109581	1954	1954	1954	1954	0
535	20241024	122600	2109581	1954	1954	1954	1954	0
536	20241024	122500	2109581	1954	1954	1954	1954	0
537	20241024	122400	2109581	1954	1954	1954	1954	0
538	20241024	122300	2109581	1954	1954	1954	1954	0
539	20241024	122200	2109581	1954	1954	1954	1954	0
540	20241024	122100	2109581	1954	1954	1954	1954	0
541	20241024	122000	2109581	1954	1954	1954	1954	0
542	20241024	121900	2109581	1954	1954	1954	1954	0
543	20241024	121800	2109581	1954	1954	1954	1954	0
544	20241024	121700	2109581	1954	1954	1954	1954	0
545	20241024	121600	2109581	1954	1954	1954	1954	0
546	20241024	121500	2109581	1954	1954	1954	1954	0
547	20241024	121400	2109581	1954	1954	1954	1954	0
548	20241024	121300	2109581	1954	1954	1954	1954	25
549	20241024	121200	2060731	1854	1854	1854	1854	0
550	20241024	121100	2060731	1854	1854	1854	1854	0
551	20241024	121000	2060731	1854	1854	1854	1854	9
552	20241024	120900	2044045	1954	1954	1954	1954	0
553	20241024	120800	2044045	1954	1954	1954	1954	0
554	20241024	120700	2044045	1954	1954	1954	1954	1
555	20241024	120600	2042091	1853	1899	1899	1853	791
556	20241024	120500	574512	1900	1900	1900	1900	29
557	20241024	120400	519412	1900	1900	1900	1900	0
558	20241024	120300	519412	1900	1900	1900	1900	0
559	20241024	120200	519412	1900	1900	1900	1900	0
560	20241024	120100	519412	1900	1900	1900	1900	0
561	20241024	120000	519412	1900	1900	1900	1900	71
562	20241024	115900	384512	1900	1900	1900	1900	0
563	20241024	115800	384512	1900	1900	1900	1900	0
564	20241024	115700	384512	1900	1900	1900	1900	0
565	20241024	115600	384512	1900	1900	1900	1900	0
566	20241024	115500	384512	1900	1900	1900	1900	0
567	20241024	115400	384512	1900	1900	1900	1900	0
568	20241024	115300	384512	1900	1900	1900	1900	3
569	20241024	115200	378812	1900	1900	1900	1900	0
570	20241024	115100	378812	1900	1900	1900	1900	0
571	20241024	115000	378812	1900	1900	1900	1900	0
572	20241024	114900	378812	1900	1900	1900	1900	0
573	20241024	114800	378812	1900	1900	1900	1900	0
574	20241024	114700	378812	1900	1900	1900	1900	0
575	20241024	114600	378812	1900	1900	1900	1900	0
576	20241024	114500	378812	1900	1900	1900	1900	1
577	20241024	114400	376912	1900	1900	1900	1900	1
578	20241024	114300	375012	1900	1900	1900	1900	3
579	20241024	114200	369312	1900	1900	1900	1900	1
580	20241024	114100	367412	1900	1900	1900	1900	0
581	20241024	114000	367412	1900	1900	1900	1900	0
582	20241024	113900	367412	1900	1900	1900	1900	0
583	20241024	113800	367412	1900	1900	1900	1900	0
584	20241024	113700	367412	1900	1900	1900	1900	0
585	20241024	113600	367412	1900	1900	1900	1900	0
586	20241024	113500	367412	1900	1900	1900	1900	0
587	20241024	113400	367412	1900	1900	1900	1900	2
588	20241024	113300	363612	1900	1900	1900	1900	1
589	20241024	113200	361712	1898	1898	1898	1898	24
590	20241024	113100	316160	1900	1900	1900	1900	0
591	20241024	113000	316160	1900	1900	1900	1900	0
592	20241024	112900	316160	1900	1900	1900	1900	0
593	20241024	112800	316160	1900	1900	1900	1900	0
594	20241024	112700	316160	1900	1900	1900	1900	0
595	20241024	112600	316160	1900	1900	1900	1900	0
596	20241024	112500	316160	1900	1900	1900	1900	0
597	20241024	112400	316160	1900	1900	1900	1900	0
598	20241024	112300	316160	1900	1900	1900	1900	0
599	20241024	112200	316160	1900	1900	1900	1900	0
600	20241024	112100	316160	1900	1900	1900	1900	0
601	20241024	112000	316160	1900	1900	1900	1900	0
602	20241024	111900	316160	1900	1900	1900	1900	0
603	20241024	111800	316160	1900	1900	1900	1900	0
604	20241024	111700	316160	1900	1900	1900	1900	0
605	20241024	111600	316160	1900	1900	1900	1900	0
606	20241024	111500	316160	1900	1900	1900	1900	0
607	20241024	111400	316160	1900	1900	1900	1900	0
608	20241024	111300	316160	1900	1900	1900	1900	0
609	20241024	111200	316160	1900	1900	1900	1900	0
610	20241024	111100	316160	1900	1900	1900	1900	0
611	20241024	111000	316160	1900	1900	1900	1900	0
612	20241024	110900	316160	1900	1900	1900	1900	0
613	20241024	110800	316160	1900	1900	1900	1900	0
614	20241024	110700	316160	1900	1900	1900	1900	0
615	20241024	110600	316160	1900	1900	1900	1900	0
616	20241024	110500	316160	1900	1900	1900	1900	0
617	20241024	110400	316160	1900	1900	1900	1900	0
618	20241024	110300	316160	1900	1900	1900	1900	0
619	20241024	110200	316160	1900	1900	1900	1900	0
620	20241024	110100	316160	1900	1900	1900	1900	0
621	20241024	110000	316160	1900	1900	1900	1900	0
622	20241024	105900	316160	1900	1900	1900	1900	0
623	20241024	105800	316160	1900	1900	1900	1900	5
624	20241024	105700	306660	1900	1900	1900	1900	0
625	20241024	105600	306660	1900	1900	1900	1900	0
626	20241024	105500	306660	1900	1900	1900	1900	0
627	20241024	105400	306660	1900	1900	1900	1900	0
628	20241024	105300	306660	1900	1900	1900	1900	0
629	20241024	105200	306660	1900	1900	1900	1900	0
630	20241024	105100	306660	1900	1900	1900	1900	0
631	20241024	105000	306660	1900	1900	1900	1900	0
632	20241024	104900	306660	1900	1900	1900	1900	0
633	20241024	104800	306660	1900	1900	1900	1900	0
634	20241024	104700	306660	1900	1900	1900	1900	0
635	20241024	104600	306660	1900	1900	1900	1900	0
636	20241024	104500	306660	1900	1900	1900	1900	12
637	20241024	104400	283860	1900	1900	1900	1900	0
638	20241024	104300	283860	1900	1900	1900	1900	0
639	20241024	104200	283860	1900	1900	1900	1900	0
640	20241024	104100	283860	1900	1900	1900	1900	0
641	20241024	104000	283860	1900	1900	1900	1900	0
642	20241024	103900	283860	1900	1900	1900	1900	0
643	20241024	103800	283860	1900	1900	1900	1900	0
644	20241024	103700	283860	1900	1900	1900	1900	0
645	20241024	103600	283860	1900	1900	1900	1900	0
646	20241024	103500	283860	1900	1900	1900	1900	0
647	20241024	103400	283860	1900	1900	1900	1900	0
648	20241024	103300	283860	1900	1900	1900	1900	0
649	20241024	103200	283860	1900	1900	1900	1900	0
650	20241024	103100	283860	1900	1900	1900	1900	0
651	20241024	103000	283860	1900	1900	1900	1900	0
652	20241024	102900	283860	1900	1900	1900	1900	0
653	20241024	102800	283860	1900	1900	1900	1900	0
654	20241024	102700	283860	1900	1900	1900	1900	0
655	20241024	102600	283860	1900	1900	1900	1900	0
656	20241024	102500	283860	1900	1900	1900	1900	0
657	20241024	102400	283860	1900	1900	1900	1900	0
658	20241024	102300	283860	1900	1900	1900	1900	0
659	20241024	102200	283860	1900	1900	1900	1900	0
660	20241024	102100	283860	1900	1900	1900	1900	0
661	20241024	102000	283860	1900	1900	1900	1900	0
662	20241024	101900	283860	1900	1900	1900	1900	0
663	20241024	101800	283860	1900	1900	1900	1900	0
664	20241024	101700	283860	1900	1900	1900	1900	0
665	20241024	101600	283860	1900	1900	1900	1900	0
666	20241024	101500	283860	1900	1900	1900	1900	0
667	20241024	101400	283860	1900	1900	1900	1900	0
668	20241024	101300	283860	1900	1900	1900	1900	0
669	20241024	101200	283860	1900	1900	1900	1900	0
670	20241024	101100	283860	1900	1900	1900	1900	0
671	20241024	101000	283860	1900	1900	1900	1900	0
672	20241024	100900	283860	1900	1900	1900	1900	0
673	20241024	100800	283860	1900	1900	1900	1900	0
674	20241024	100700	283860	1900	1900	1900	1900	0
675	20241024	100600	283860	1900	1900	1900	1900	0
676	20241024	100500	283860	1900	1900	1900	1900	1
677	20241024	100400	281960	1900	1900	1900	1900	0
678	20241024	100300	281960	1900	1900	1900	1900	0
679	20241024	100200	281960	1900	1900	1900	1900	0
680	20241024	100100	281960	1900	1900	1900	1900	0
681	20241024	100000	281960	1900	1900	1900	1900	0
682	20241024	095900	281960	1900	1900	1900	1900	1
683	20241024	095800	280060	1854	1854	1854	1854	0
684	20241024	095700	280060	1854	1854	1854	1854	0
685	20241024	095600	280060	1854	1854	1854	1854	0
686	20241024	095500	280060	1854	1855	1855	1854	110
687	20241024	095400	76080	1960	1960	1960	1960	0
688	20241024	095300	76080	1960	1960	1960	1960	0
689	20241024	095200	76080	1960	1960	1960	1960	0
690	20241024	095100	76080	1960	1960	1960	1960	0
691	20241024	095000	76080	1960	1960	1960	1960	0
692	20241024	094900	76080	1960	1960	1960	1960	0
693	20241024	094800	76080	1960	1960	1960	1960	0
694	20241024	094700	76080	1960	1960	1960	1960	0
695	20241024	094600	76080	1960	1960	1960	1960	0
696	20241024	094500	76080	1960	1960	1960	1960	0
697	20241024	094400	76080	1960	1960	1960	1960	0
698	20241024	094300	76080	1960	1960	1960	1960	0
699	20241024	094200	76080	1960	1960	1960	1960	0
700	20241024	094100	76080	1960	1960	1960	1960	0
701	20241024	094000	76080	1960	1960	1960	1960	0
702	20241024	093900	76080	1960	1960	1960	1960	0
703	20241024	093800	76080	1960	1960	1960	1960	0
704	20241024	093700	76080	1960	1960	1960	1960	0
705	20241024	093600	76080	1960	1960	1960	1960	0
706	20241024	093500	76080	1960	1960	1960	1960	0
707	20241024	093400	76080	1960	1960	1960	1960	0
708	20241024	093300	76080	1960	1960	1960	1960	0
709	20241024	093200	76080	1960	1960	1960	1960	0
710	20241024	093100	76080	1960	1960	1960	1960	0
711	20241024	093000	76080	1960	1960	1960	1960	0
712	20241024	092900	76080	1960	1960	1960	1960	0
713	20241024	092800	76080	1960	1960	1960	1960	0
714	20241024	092700	76080	1960	1960	1960	1960	0
715	20241024	092600	76080	1960	1960	1960	1960	0
716	20241024	092500	76080	1960	1960	1960	1960	0
717	20241024	092400	76080	1960	1960	1960	1960	0
718	20241024	092300	76080	1960	1960	1960	1960	0
719	20241024	092200	76080	1960	1960	1960	1960	0
720	20241024	092100	76080	1960	1960	1960	1960	0
721	20241024	092000	76080	1960	1960	1960	1960	0
722	20241024	091900	76080	1960	1960	1960	1960	0
723	20241024	091800	76080	1960	1960	1960	1960	0
724	20241024	091700	76080	1960	1960	1960	1960	0
725	20241024	091600	76080	1960	1960	1960	1960	0
726	20241024	091500	76080	1960	1960	1960	1960	0
727	20241024	091400	76080	1960	1960	1960	1960	0
728	20241024	091300	76080	1960	1960	1960	1960	0
729	20241024	091200	76080	1960	1960	1960	1960	0
730	20241024	091100	76080	1960	1960	1960	1960	0
731	20241024	091000	76080	1960	1960	1960	1960	0
732	20241024	090900	76080	1960	1960	1960	1960	0
733	20241024	090800	76080	1960	1960	1960	1960	0
734	20241024	090700	76080	1960	1960	1960	1960	0
735	20241024	090600	76080	1960	1960	1960	1960	0
736	20241024	090500	76080	1960	1960	1960	1960	0
737	20241024	090400	76080	1960	1960	1960	1960	1
738	20241024	090300	74120	1853	1853	1853	1853	0
739	20241024	090200	74120	1853	1853	1853	1853	0
740	20241024	090100	74120	1853	1853	1853	1853	40
741	20241024	090000	0	1939	1939	1939	1939	0