KissMeData/369370/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	212500	3299470	1674	1674	1674	1674	210
3	20241024	212400	3299470	1674	1674	1674	1674	0
4	20241024	212300	3299470	1674	1674	1674	1674	0
5	20241024	212200	3299470	1674	1674	1674	1674	0
6	20241024	212100	3299470	1674	1674	1674	1674	0
7	20241024	212000	3299470	1674	1674	1674	1674	0
8	20241024	211900	3299470	1674	1674	1674	1674	0
9	20241024	211800	3299470	1674	1674	1674	1674	0
10	20241024	211700	3299470	1674	1674	1674	1674	0
11	20241024	211600	3299470	1674	1674	1674	1674	0
12	20241024	211500	3299470	1674	1674	1674	1674	0
13	20241024	211400	3299470	1674	1674	1674	1674	0
14	20241024	211300	3299470	1674	1674	1674	1674	0
15	20241024	211200	3299470	1674	1674	1674	1674	0
16	20241024	211100	3299470	1674	1674	1674	1674	0
17	20241024	211000	3299470	1674	1674	1674	1674	0
18	20241024	210900	3299470	1674	1674	1674	1674	0
19	20241024	210800	3299470	1674	1674	1674	1674	0
20	20241024	210700	3299470	1674	1674	1674	1674	0
21	20241024	210600	3299470	1674	1674	1674	1674	0
22	20241024	210500	3299470	1674	1674	1674	1674	0
23	20241024	210400	3299470	1674	1674	1674	1674	0
24	20241024	210300	3299470	1674	1674	1674	1674	0
25	20241024	210200	3299470	1674	1674	1674	1674	0
26	20241024	210100	3299470	1674	1674	1674	1674	0
27	20241024	210000	3299470	1674	1674	1674	1674	0
28	20241024	205900	3299470	1674	1674	1674	1674	0
29	20241024	205800	3299470	1674	1674	1674	1674	0
30	20241024	205700	3299470	1674	1674	1674	1674	0
31	20241024	205600	3299470	1674	1674	1674	1674	0
32	20241024	205500	3299470	1674	1674	1674	1674	210
33	20241024	205400	3299470	1674	1674	1674	1674	0
34	20241024	205300	3299470	1674	1674	1674	1674	0
35	20241024	205200	3299470	1674	1674	1674	1674	0
36	20241024	205100	3299470	1674	1674	1674	1674	0
37	20241024	205000	3299470	1674	1674	1674	1674	0
38	20241024	204900	3299470	1674	1674	1674	1674	0
39	20241024	204800	3299470	1674	1674	1674	1674	0
40	20241024	204700	3299470	1674	1674	1674	1674	0
41	20241024	204600	3299470	1674	1674	1674	1674	0
42	20241024	204500	3299470	1674	1674	1674	1674	0
43	20241024	204400	3299470	1674	1674	1674	1674	0
44	20241024	204300	3299470	1674	1674	1674	1674	0
45	20241024	204200	3299470	1674	1674	1674	1674	0
46	20241024	204100	3299470	1674	1674	1674	1674	0
47	20241024	204000	3299470	1674	1674	1674	1674	0
48	20241024	203900	3299470	1674	1674	1674	1674	0
49	20241024	203800	3299470	1674	1674	1674	1674	0
50	20241024	203700	3299470	1674	1674	1674	1674	0
51	20241024	203600	3299470	1674	1674	1674	1674	0
52	20241024	203500	3299470	1674	1674	1674	1674	0
53	20241024	203400	3299470	1674	1674	1674	1674	0
54	20241024	203300	3299470	1674	1674	1674	1674	0
55	20241024	203200	3299470	1674	1674	1674	1674	0
56	20241024	203100	3299470	1674	1674	1674	1674	0
57	20241024	203000	3299470	1674	1674	1674	1674	0
58	20241024	202900	3299470	1674	1674	1674	1674	0
59	20241024	202800	3299470	1674	1674	1674	1674	0
60	20241024	202700	3299470	1674	1674	1674	1674	0
61	20241024	202600	3299470	1674	1674	1674	1674	0
62	20241024	202500	3299470	1674	1674	1674	1674	210
63	20241024	202400	3299470	1674	1674	1674	1674	0
64	20241024	202300	3299470	1674	1674	1674	1674	0
65	20241024	202200	3299470	1674	1674	1674	1674	0
66	20241024	202100	3299470	1674	1674	1674	1674	0
67	20241024	202000	3299470	1674	1674	1674	1674	0
68	20241024	201900	3299470	1674	1674	1674	1674	0
69	20241024	201800	3299470	1674	1674	1674	1674	0
70	20241024	201700	3299470	1674	1674	1674	1674	0
71	20241024	201600	3299470	1674	1674	1674	1674	0
72	20241024	201500	3299470	1674	1674	1674	1674	0
73	20241024	201400	3299470	1674	1674	1674	1674	0
74	20241024	201300	3299470	1674	1674	1674	1674	0
75	20241024	201200	3299470	1674	1674	1674	1674	0
76	20241024	201100	3299470	1674	1674	1674	1674	0
77	20241024	201000	3299470	1674	1674	1674	1674	0
78	20241024	200900	3299470	1674	1674	1674	1674	0
79	20241024	200800	3299470	1674	1674	1674	1674	0
80	20241024	200700	3299470	1674	1674	1674	1674	0
81	20241024	200600	3299470	1674	1674	1674	1674	0
82	20241024	200500	3299470	1674	1674	1674	1674	0
83	20241024	200400	3299470	1674	1674	1674	1674	0
84	20241024	200300	3299470	1674	1674	1674	1674	0
85	20241024	200200	3299470	1674	1674	1674	1674	0
86	20241024	200100	3299470	1674	1674	1674	1674	0
87	20241024	200000	3299470	1674	1674	1674	1674	0
88	20241024	195900	3299470	1674	1674	1674	1674	0
89	20241024	195800	3299470	1674	1674	1674	1674	0
90	20241024	195700	3299470	1674	1674	1674	1674	0
91	20241024	195600	3299470	1674	1674	1674	1674	0
92	20241024	195500	3299470	1674	1674	1674	1674	210
93	20241024	195400	3299470	1674	1674	1674	1674	0
94	20241024	195300	3299470	1674	1674	1674	1674	0
95	20241024	195200	3299470	1674	1674	1674	1674	0
96	20241024	195100	3299470	1674	1674	1674	1674	0
97	20241024	195000	3299470	1674	1674	1674	1674	0
98	20241024	194900	3299470	1674	1674	1674	1674	0
99	20241024	194800	3299470	1674	1674	1674	1674	0
100	20241024	194700	3299470	1674	1674	1674	1674	0
101	20241024	194600	3299470	1674	1674	1674	1674	0
102	20241024	194500	3299470	1674	1674	1674	1674	0
103	20241024	194400	3299470	1674	1674	1674	1674	0
104	20241024	194300	3299470	1674	1674	1674	1674	0
105	20241024	194200	3299470	1674	1674	1674	1674	0
106	20241024	194100	3299470	1674	1674	1674	1674	0
107	20241024	194000	3299470	1674	1674	1674	1674	0
108	20241024	193900	3299470	1674	1674	1674	1674	0
109	20241024	193800	3299470	1674	1674	1674	1674	0
110	20241024	193700	3299470	1674	1674	1674	1674	0
111	20241024	193600	3299470	1674	1674	1674	1674	0
112	20241024	193500	3299470	1674	1674	1674	1674	0
113	20241024	193400	3299470	1674	1674	1674	1674	0
114	20241024	193300	3299470	1674	1674	1674	1674	0
115	20241024	193200	3299470	1674	1674	1674	1674	0
116	20241024	193100	3299470	1674	1674	1674	1674	0
117	20241024	193000	3299470	1674	1674	1674	1674	0
118	20241024	192900	3299470	1674	1674	1674	1674	0
119	20241024	192800	3299470	1674	1674	1674	1674	0
120	20241024	192700	3299470	1674	1674	1674	1674	0
121	20241024	192600	3299470	1674	1674	1674	1674	0
122	20241024	192500	3299470	1674	1674	1674	1674	210
123	20241024	192400	3299470	1674	1674	1674	1674	0
124	20241024	192300	3299470	1674	1674	1674	1674	0
125	20241024	192200	3299470	1674	1674	1674	1674	0
126	20241024	192100	3299470	1674	1674	1674	1674	0
127	20241024	192000	3299470	1674	1674	1674	1674	0
128	20241024	191900	3299470	1674	1674	1674	1674	0
129	20241024	191800	3299470	1674	1674	1674	1674	0
130	20241024	191700	3299470	1674	1674	1674	1674	0
131	20241024	191600	3299470	1674	1674	1674	1674	0
132	20241024	191500	3299470	1674	1674	1674	1674	0
133	20241024	191400	3299470	1674	1674	1674	1674	0
134	20241024	191300	3299470	1674	1674	1674	1674	0
135	20241024	191200	3299470	1674	1674	1674	1674	0
136	20241024	191100	3299470	1674	1674	1674	1674	0
137	20241024	191000	3299470	1674	1674	1674	1674	0
138	20241024	190900	3299470	1674	1674	1674	1674	0
139	20241024	190800	3299470	1674	1674	1674	1674	0
140	20241024	190700	3299470	1674	1674	1674	1674	0
141	20241024	190600	3299470	1674	1674	1674	1674	0
142	20241024	190500	3299470	1674	1674	1674	1674	0
143	20241024	190400	3299470	1674	1674	1674	1674	0
144	20241024	190300	3299470	1674	1674	1674	1674	0
145	20241024	190200	3299470	1674	1674	1674	1674	0
146	20241024	190100	3299470	1674	1674	1674	1674	0
147	20241024	190000	3299470	1674	1674	1674	1674	0
148	20241024	185900	3299470	1674	1674	1674	1674	0
149	20241024	185800	3299470	1674	1674	1674	1674	0
150	20241024	185700	3299470	1674	1674	1674	1674	0
151	20241024	185600	3299470	1674	1674	1674	1674	0
152	20241024	185500	3299470	1674	1674	1674	1674	210
153	20241024	185400	3299470	1674	1674	1674	1674	0
154	20241024	185300	3299470	1674	1674	1674	1674	0
155	20241024	185200	3299470	1674	1674	1674	1674	0
156	20241024	185100	3299470	1674	1674	1674	1674	0
157	20241024	185000	3299470	1674	1674	1674	1674	0
158	20241024	184900	3299470	1674	1674	1674	1674	0
159	20241024	184800	3299470	1674	1674	1674	1674	0
160	20241024	184700	3299470	1674	1674	1674	1674	0
161	20241024	184600	3299470	1674	1674	1674	1674	0
162	20241024	184500	3299470	1674	1674	1674	1674	0
163	20241024	184400	3299470	1674	1674	1674	1674	0
164	20241024	184300	3299470	1674	1674	1674	1674	0
165	20241024	184200	3299470	1674	1674	1674	1674	0
166	20241024	184100	3299470	1674	1674	1674	1674	0
167	20241024	184000	3299470	1674	1674	1674	1674	0
168	20241024	183900	3299470	1674	1674	1674	1674	0
169	20241024	183800	3299470	1674	1674	1674	1674	0
170	20241024	183700	3299470	1674	1674	1674	1674	0
171	20241024	183600	3299470	1674	1674	1674	1674	0
172	20241024	183500	3299470	1674	1674	1674	1674	0
173	20241024	183400	3299470	1674	1674	1674	1674	0
174	20241024	183300	3299470	1674	1674	1674	1674	0
175	20241024	183200	3299470	1674	1674	1674	1674	0
176	20241024	183100	3299470	1674	1674	1674	1674	0
177	20241024	183000	3299470	1674	1674	1674	1674	0
178	20241024	182900	3299470	1674	1674	1674	1674	0
179	20241024	182800	3299470	1674	1674	1674	1674	0
180	20241024	182700	3299470	1674	1674	1674	1674	0
181	20241024	182600	3299470	1674	1674	1674	1674	0
182	20241024	182500	3299470	1674	1674	1674	1674	210
183	20241024	182400	3299470	1674	1674	1674	1674	0
184	20241024	182300	3299470	1674	1674	1674	1674	0
185	20241024	182200	3299470	1674	1674	1674	1674	0
186	20241024	182100	3299470	1674	1674	1674	1674	0
187	20241024	182000	3299470	1674	1674	1674	1674	0
188	20241024	181900	3299470	1674	1674	1674	1674	0
189	20241024	181800	3299470	1674	1674	1674	1674	0
190	20241024	181700	3299470	1674	1674	1674	1674	0
191	20241024	181600	3299470	1674	1674	1674	1674	0
192	20241024	181500	3299470	1674	1674	1674	1674	0
193	20241024	181400	3299470	1674	1674	1674	1674	0
194	20241024	181300	3299470	1674	1674	1674	1674	0
195	20241024	181200	3299470	1674	1674	1674	1674	0
196	20241024	181100	3299470	1674	1674	1674	1674	0
197	20241024	181000	3299470	1674	1674	1674	1674	0
198	20241024	180900	3299470	1674	1674	1674	1674	0
199	20241024	180800	3299470	1674	1674	1674	1674	0
200	20241024	180700	3299470	1674	1674	1674	1674	0
201	20241024	180600	3299470	1674	1674	1674	1674	0
202	20241024	180500	3299470	1674	1674	1674	1674	0
203	20241024	180400	3299470	1674	1674	1674	1674	0
204	20241024	180300	3299470	1674	1674	1674	1674	0
205	20241024	180200	3299470	1674	1674	1674	1674	0
206	20241024	180100	3299470	1674	1674	1674	1674	0
207	20241024	180000	3299470	1674	1674	1674	1674	0
208	20241024	175900	3299470	1674	1674	1674	1674	0
209	20241024	175800	3299470	1674	1674	1674	1674	0
210	20241024	175700	3299470	1674	1674	1674	1674	0
211	20241024	175600	3299470	1674	1674	1674	1674	0
212	20241024	175500	3299470	1674	1674	1674	1674	210
213	20241024	175400	3299470	1674	1674	1674	1674	0
214	20241024	175300	3299470	1674	1674	1674	1674	0
215	20241024	175200	3299470	1674	1674	1674	1674	0
216	20241024	175100	3299470	1674	1674	1674	1674	0
217	20241024	175000	3299470	1674	1674	1674	1674	0
218	20241024	174900	3299470	1674	1674	1674	1674	0
219	20241024	174800	3299470	1674	1674	1674	1674	0
220	20241024	174700	3299470	1674	1674	1674	1674	0
221	20241024	174600	3299470	1674	1674	1674	1674	0
222	20241024	174500	3299470	1674	1674	1674	1674	0
223	20241024	174400	3299470	1674	1674	1674	1674	0
224	20241024	174300	3299470	1674	1674	1674	1674	0
225	20241024	174200	3299470	1674	1674	1674	1674	0
226	20241024	174100	3299470	1674	1674	1674	1674	0
227	20241024	174000	3299470	1674	1674	1674	1674	0
228	20241024	173900	3299470	1674	1674	1674	1674	0
229	20241024	173800	3299470	1674	1674	1674	1674	0
230	20241024	173700	3299470	1674	1674	1674	1674	0
231	20241024	173600	3299470	1674	1674	1674	1674	0
232	20241024	173500	3299470	1674	1674	1674	1674	0
233	20241024	173400	3299470	1674	1674	1674	1674	0
234	20241024	173300	3299470	1674	1674	1674	1674	0
235	20241024	173200	3299470	1674	1674	1674	1674	0
236	20241024	173100	3299470	1674	1674	1674	1674	0
237	20241024	173000	3299470	1674	1674	1674	1674	0
238	20241024	172900	3299470	1674	1674	1674	1674	0
239	20241024	172800	3299470	1674	1674	1674	1674	0
240	20241024	172700	3299470	1674	1674	1674	1674	0
241	20241024	172600	3299470	1674	1674	1674	1674	0
242	20241024	172500	3299470	1674	1674	1674	1674	210
243	20241024	172400	3299470	1674	1674	1674	1674	0
244	20241024	172300	3299470	1674	1674	1674	1674	0
245	20241024	172200	3299470	1674	1674	1674	1674	0
246	20241024	172100	3299470	1674	1674	1674	1674	0
247	20241024	172000	3299470	1674	1674	1674	1674	0
248	20241024	171900	3299470	1674	1674	1674	1674	0
249	20241024	171800	3299470	1674	1674	1674	1674	0
250	20241024	171700	3299470	1674	1674	1674	1674	0
251	20241024	171600	3299470	1674	1674	1674	1674	0
252	20241024	171500	3299470	1674	1674	1674	1674	0
253	20241024	171400	3299470	1674	1674	1674	1674	0
254	20241024	171300	3299470	1674	1674	1674	1674	0
255	20241024	171200	3299470	1674	1674	1674	1674	0
256	20241024	171100	3299470	1674	1674	1674	1674	0
257	20241024	171000	3299470	1674	1674	1674	1674	0
258	20241024	170900	3299470	1674	1674	1674	1674	0
259	20241024	170800	3299470	1674	1674	1674	1674	0
260	20241024	170700	3299470	1674	1674	1674	1674	0
261	20241024	170600	3299470	1674	1674	1674	1674	0
262	20241024	170500	3299470	1674	1674	1674	1674	0
263	20241024	170400	3299470	1674	1674	1674	1674	0
264	20241024	170300	3299470	1674	1674	1674	1674	0
265	20241024	170200	3299470	1674	1674	1674	1674	0
266	20241024	170100	3299470	1674	1674	1674	1674	0
267	20241024	170000	3299470	1674	1674	1674	1674	0
268	20241024	165900	3299470	1674	1674	1674	1674	0
269	20241024	165800	3299470	1674	1674	1674	1674	0
270	20241024	165700	3299470	1674	1674	1674	1674	0
271	20241024	165600	3299470	1674	1674	1674	1674	0
272	20241024	165500	3299470	1674	1674	1674	1674	210
273	20241024	165400	3299470	1674	1674	1674	1674	0
274	20241024	165300	3299470	1674	1674	1674	1674	0
275	20241024	165200	3299470	1674	1674	1674	1674	0
276	20241024	165100	3299470	1674	1674	1674	1674	0
277	20241024	165000	3299470	1674	1674	1674	1674	0
278	20241024	164900	3299470	1674	1674	1674	1674	0
279	20241024	164800	3299470	1674	1674	1674	1674	0
280	20241024	164700	3299470	1674	1674	1674	1674	0
281	20241024	164600	3299470	1674	1674	1674	1674	0
282	20241024	164500	3299470	1674	1674	1674	1674	0
283	20241024	164400	3299470	1674	1674	1674	1674	0
284	20241024	164300	3299470	1674	1674	1674	1674	0
285	20241024	164200	3299470	1674	1674	1674	1674	0
286	20241024	164100	3299470	1674	1674	1674	1674	0
287	20241024	164000	3299470	1674	1674	1674	1674	0
288	20241024	163900	3299470	1674	1674	1674	1674	0
289	20241024	163800	3299470	1674	1674	1674	1674	0
290	20241024	163700	3299470	1674	1674	1674	1674	0
291	20241024	163600	3299470	1674	1674	1674	1674	0
292	20241024	163500	3299470	1674	1674	1674	1674	0
293	20241024	163400	3299470	1674	1674	1674	1674	0
294	20241024	163300	3299470	1674	1674	1674	1674	0
295	20241024	163200	3299470	1674	1674	1674	1674	0
296	20241024	163100	3299470	1674	1674	1674	1674	0
297	20241024	163000	3299470	1674	1674	1674	1674	0
298	20241024	162900	3299470	1674	1674	1674	1674	0
299	20241024	162800	3299470	1674	1674	1674	1674	0
300	20241024	162700	3299470	1674	1674	1674	1674	0
301	20241024	162600	3299470	1674	1674	1674	1674	0
302	20241024	162500	3299470	1674	1674	1674	1674	210
303	20241024	162400	3299470	1674	1674	1674	1674	0
304	20241024	162300	3299470	1674	1674	1674	1674	0
305	20241024	162200	3299470	1674	1674	1674	1674	0
306	20241024	162100	3299470	1674	1674	1674	1674	0
307	20241024	162000	3299470	1674	1674	1674	1674	0
308	20241024	161900	3299470	1674	1674	1674	1674	0
309	20241024	161800	3299470	1674	1674	1674	1674	0
310	20241024	161700	3299470	1674	1674	1674	1674	0
311	20241024	161600	3299470	1674	1674	1674	1674	0
312	20241024	161500	3299470	1674	1674	1674	1674	0
313	20241024	161400	3299470	1674	1674	1674	1674	0
314	20241024	161300	3299470	1674	1674	1674	1674	0
315	20241024	161200	3299470	1674	1674	1674	1674	0
316	20241024	161100	3299470	1674	1674	1674	1674	0
317	20241024	161000	3299470	1674	1674	1674	1674	0
318	20241024	160900	3299470	1674	1674	1674	1674	0
319	20241024	160800	3299470	1674	1674	1674	1674	0
320	20241024	160700	3299470	1674	1674	1674	1674	0
321	20241024	160600	3299470	1674	1674	1674	1674	0
322	20241024	160500	3299470	1674	1674	1674	1674	0
323	20241024	160400	3299470	1674	1674	1674	1674	0
324	20241024	160300	3299470	1674	1674	1674	1674	0
325	20241024	160200	3299470	1674	1674	1674	1674	0
326	20241024	160100	3299470	1674	1674	1674	1674	0
327	20241024	160000	3299470	1674	1674	1674	1674	0
328	20241024	155900	3299470	1674	1674	1674	1674	0
329	20241024	155800	3299470	1674	1674	1674	1674	0
330	20241024	155700	3299470	1674	1674	1674	1674	0
331	20241024	155600	3299470	1674	1674	1674	1674	0
332	20241024	155500	3299470	1674	1674	1674	1674	210
333	20241024	155400	3299470	1674	1674	1674	1674	0
334	20241024	155300	3299470	1674	1674	1674	1674	0
335	20241024	155200	3299470	1674	1674	1674	1674	0
336	20241024	155100	3299470	1674	1674	1674	1674	0
337	20241024	155000	3299470	1674	1674	1674	1674	0
338	20241024	154900	3299470	1674	1674	1674	1674	0
339	20241024	154800	3299470	1674	1674	1674	1674	0
340	20241024	154700	3299470	1674	1674	1674	1674	0
341	20241024	154600	3299470	1674	1674	1674	1674	0
342	20241024	154500	3299470	1674	1674	1674	1674	0
343	20241024	154400	3299470	1674	1674	1674	1674	0
344	20241024	154300	3299470	1674	1674	1674	1674	0
345	20241024	154200	3299470	1674	1674	1674	1674	0
346	20241024	154100	3299470	1674	1674	1674	1674	0
347	20241024	154000	3299470	1674	1674	1674	1674	0
348	20241024	153900	3299470	1674	1674	1674	1674	0
349	20241024	153800	3299470	1674	1674	1674	1674	0
350	20241024	153700	3299470	1674	1674	1674	1674	0
351	20241024	153600	3299470	1674	1674	1674	1674	0
352	20241024	153500	3299470	1674	1674	1674	1674	0
353	20241024	153400	3299470	1674	1674	1674	1674	0
354	20241024	153300	3299470	1674	1674	1674	1674	0
355	20241024	153200	3299470	1674	1674	1674	1674	0
356	20241024	153100	3299470	1674	1674	1674	1674	0
357	20241024	153000	3299470	1674	1674	1674	1674	210
358	20241024	152900	2947930	1674	1674	1674	1674	0
359	20241024	152800	2947930	1674	1674	1674	1674	0
360	20241024	152700	2947930	1674	1674	1674	1674	0
361	20241024	152600	2947930	1674	1674	1674	1674	0
362	20241024	152500	2947930	1674	1674	1674	1674	0
363	20241024	152400	2947930	1674	1674	1674	1674	0
364	20241024	152300	2947930	1674	1674	1674	1674	0
365	20241024	152200	2947930	1674	1674	1674	1674	0
366	20241024	152100	2947930	1674	1674	1674	1674	0
367	20241024	152000	2947930	1674	1674	1674	1674	0
368	20241024	151900	2947930	1674	1674	1674	1674	0
369	20241024	151800	2947930	1674	1674	1674	1674	0
370	20241024	151700	2947930	1674	1674	1674	1674	0
371	20241024	151600	2947930	1674	1674	1674	1674	0
372	20241024	151500	2947930	1674	1674	1674	1674	0
373	20241024	151400	2947930	1674	1674	1674	1674	0
374	20241024	151300	2947930	1674	1674	1674	1674	0
375	20241024	151200	2947930	1674	1674	1674	1674	0
376	20241024	151100	2947930	1674	1674	1674	1674	0
377	20241024	151000	2947930	1674	1674	1674	1674	0
378	20241024	150900	2947930	1674	1674	1674	1674	0
379	20241024	150800	2947930	1674	1674	1674	1674	0
380	20241024	150700	2947930	1674	1674	1674	1674	0
381	20241024	150600	2947930	1674	1674	1674	1674	0
382	20241024	150500	2947930	1674	1674	1674	1674	0
383	20241024	150400	2947930	1674	1674	1674	1674	0
384	20241024	150300	2947930	1674	1674	1674	1674	0
385	20241024	150200	2947930	1674	1674	1674	1674	0
386	20241024	150100	2947930	1674	1674	1674	1674	0
387	20241024	150000	2947930	1674	1674	1674	1674	0
388	20241024	145900	2947930	1674	1674	1674	1674	0
389	20241024	145800	2947930	1674	1674	1674	1674	0
390	20241024	145700	2947930	1674	1674	1674	1674	1
391	20241024	145600	2946256	1675	1675	1675	1675	0
392	20241024	145500	2946256	1675	1675	1675	1675	0
393	20241024	145400	2946256	1675	1675	1675	1675	0
394	20241024	145300	2946256	1675	1675	1675	1675	0
395	20241024	145200	2946256	1675	1675	1675	1675	0
396	20241024	145100	2946256	1675	1675	1675	1675	0
397	20241024	145000	2946256	1675	1675	1675	1675	0
398	20241024	144900	2946256	1675	1675	1675	1675	0
399	20241024	144800	2946256	1675	1675	1675	1675	15
400	20241024	144700	2921131	1674	1674	1674	1674	0
401	20241024	144600	2921131	1674	1674	1674	1674	0
402	20241024	144500	2921131	1674	1674	1674	1674	0
403	20241024	144400	2921131	1674	1674	1674	1674	0
404	20241024	144300	2921131	1674	1674	1674	1674	0
405	20241024	144200	2921131	1674	1674	1674	1674	0
406	20241024	144100	2921131	1674	1674	1674	1674	0
407	20241024	144000	2921131	1674	1674	1674	1674	29
408	20241024	143900	2872585	1638	1638	1638	1638	0
409	20241024	143800	2872585	1638	1660	1660	1638	522
410	20241024	143700	2015237	1670	1670	1670	1670	0
411	20241024	143600	2015237	1670	1670	1670	1670	0
412	20241024	143500	2015237	1670	1670	1670	1670	0
413	20241024	143400	2015237	1670	1670	1670	1670	0
414	20241024	143300	2015237	1670	1670	1670	1670	0
415	20241024	143200	2015237	1670	1670	1670	1670	0
416	20241024	143100	2015237	1670	1670	1670	1670	0
417	20241024	143000	2015237	1670	1670	1670	1670	0
418	20241024	142900	2015237	1670	1670	1670	1670	0
419	20241024	142800	2015237	1670	1670	1670	1670	0
420	20241024	142700	2015237	1670	1670	1670	1670	0
421	20241024	142600	2015237	1670	1670	1670	1670	0
422	20241024	142500	2015237	1670	1670	1670	1670	0
423	20241024	142400	2015237	1670	1670	1670	1670	0
424	20241024	142300	2015237	1670	1670	1670	1670	0
425	20241024	142200	2015237	1670	1670	1670	1670	0
426	20241024	142100	2015237	1670	1670	1670	1670	0
427	20241024	142000	2015237	1670	1670	1670	1670	0
428	20241024	141900	2015237	1670	1670	1670	1670	0
429	20241024	141800	2015237	1670	1670	1670	1670	0
430	20241024	141700	2015237	1670	1670	1670	1670	0
431	20241024	141600	2015237	1670	1670	1670	1670	0
432	20241024	141500	2015237	1670	1670	1670	1670	0
433	20241024	141400	2015237	1670	1670	1670	1670	0
434	20241024	141300	2015237	1670	1670	1670	1670	0
435	20241024	141200	2015237	1670	1670	1670	1670	0
436	20241024	141100	2015237	1670	1670	1670	1670	0
437	20241024	141000	2015237	1670	1670	1670	1670	0
438	20241024	140900	2015237	1670	1670	1670	1670	0
439	20241024	140800	2015237	1670	1670	1670	1670	0
440	20241024	140700	2015237	1670	1670	1670	1670	0
441	20241024	140600	2015237	1670	1670	1670	1670	0
442	20241024	140500	2015237	1670	1670	1670	1670	0
443	20241024	140400	2015237	1670	1670	1670	1670	0
444	20241024	140300	2015237	1670	1670	1670	1670	0
445	20241024	140200	2015237	1670	1670	1670	1670	0
446	20241024	140100	2015237	1670	1670	1670	1670	0
447	20241024	140000	2015237	1670	1670	1670	1670	0
448	20241024	135900	2015237	1670	1670	1670	1670	0
449	20241024	135800	2015237	1670	1670	1670	1670	0
450	20241024	135700	2015237	1670	1670	1670	1670	0
451	20241024	135600	2015237	1670	1670	1670	1670	0
452	20241024	135500	2015237	1670	1670	1670	1670	0
453	20241024	135400	2015237	1670	1670	1670	1670	0
454	20241024	135300	2015237	1670	1670	1670	1670	0
455	20241024	135200	2015237	1670	1670	1670	1670	0
456	20241024	135100	2015237	1670	1670	1670	1670	19
457	20241024	135000	1983507	1670	1670	1670	1670	0
458	20241024	134900	1983507	1670	1670	1670	1670	0
459	20241024	134800	1983507	1670	1670	1670	1670	0
460	20241024	134700	1983507	1670	1670	1670	1670	0
461	20241024	134600	1983507	1670	1670	1670	1670	0
462	20241024	134500	1983507	1670	1670	1670	1670	0
463	20241024	134400	1983507	1670	1670	1670	1670	0
464	20241024	134300	1983507	1670	1670	1670	1670	0
465	20241024	134200	1983507	1670	1670	1670	1670	0
466	20241024	134100	1983507	1670	1670	1670	1670	81
467	20241024	134000	1848237	1675	1675	1675	1675	0
468	20241024	133900	1848237	1675	1675	1675	1675	0
469	20241024	133800	1848237	1675	1675	1675	1675	0
470	20241024	133700	1848237	1675	1675	1675	1675	0
471	20241024	133600	1848237	1675	1675	1675	1675	0
472	20241024	133500	1848237	1675	1675	1675	1675	0
473	20241024	133400	1848237	1675	1675	1675	1675	0
474	20241024	133300	1848237	1675	1675	1675	1675	0
475	20241024	133200	1848237	1675	1675	1675	1675	0
476	20241024	133100	1848237	1675	1675	1675	1675	0
477	20241024	133000	1848237	1675	1675	1675	1675	0
478	20241024	132900	1848237	1675	1675	1675	1675	0
479	20241024	132800	1848237	1675	1675	1675	1675	0
480	20241024	132700	1848237	1675	1675	1675	1675	0
481	20241024	132600	1848237	1675	1675	1675	1675	0
482	20241024	132500	1848237	1675	1675	1675	1675	0
483	20241024	132400	1848237	1675	1675	1675	1675	0
484	20241024	132300	1848237	1675	1675	1675	1675	0
485	20241024	132200	1848237	1675	1675	1675	1675	0
486	20241024	132100	1848237	1675	1675	1675	1675	0
487	20241024	132000	1848237	1675	1675	1675	1675	0
488	20241024	131900	1848237	1675	1675	1675	1675	0
489	20241024	131800	1848237	1675	1675	1675	1675	0
490	20241024	131700	1848237	1675	1675	1675	1675	0
491	20241024	131600	1848237	1675	1675	1675	1675	0
492	20241024	131500	1848237	1675	1675	1675	1675	0
493	20241024	131400	1848237	1675	1675	1675	1675	0
494	20241024	131300	1848237	1675	1675	1675	1675	0
495	20241024	131200	1848237	1675	1675	1675	1675	0
496	20241024	131100	1848237	1675	1675	1675	1675	0
497	20241024	131000	1848237	1675	1675	1675	1675	0
498	20241024	130900	1848237	1675	1675	1675	1675	0
499	20241024	130800	1848237	1675	1675	1675	1675	0
500	20241024	130700	1848237	1675	1675	1675	1675	0
501	20241024	130600	1848237	1675	1675	1675	1675	0
502	20241024	130500	1848237	1675	1675	1675	1675	0
503	20241024	130400	1848237	1675	1675	1675	1675	0
504	20241024	130300	1848237	1675	1675	1675	1675	0
505	20241024	130200	1848237	1675	1675	1675	1675	0
506	20241024	130100	1848237	1675	1675	1675	1675	0
507	20241024	130000	1848237	1675	1675	1675	1675	0
508	20241024	125900	1848237	1675	1675	1675	1675	0
509	20241024	125800	1848237	1675	1675	1675	1675	0
510	20241024	125700	1848237	1675	1675	1675	1675	0
511	20241024	125600	1848237	1675	1675	1675	1675	0
512	20241024	125500	1848237	1675	1675	1675	1675	0
513	20241024	125400	1848237	1675	1675	1675	1675	0
514	20241024	125300	1848237	1675	1675	1675	1675	0
515	20241024	125200	1848237	1675	1675	1675	1675	0
516	20241024	125100	1848237	1675	1675	1675	1675	2
517	20241024	125000	1844887	1676	1676	1676	1676	0
518	20241024	124900	1844887	1676	1676	1676	1676	0
519	20241024	124800	1844887	1676	1676	1676	1676	0
520	20241024	124700	1844887	1676	1676	1676	1676	0
521	20241024	124600	1844887	1676	1676	1676	1676	0
522	20241024	124500	1844887	1676	1676	1676	1676	0
523	20241024	124400	1844887	1676	1676	1676	1676	0
524	20241024	124300	1844887	1676	1676	1676	1676	0
525	20241024	124200	1844887	1676	1676	1676	1676	1
526	20241024	124100	1843211	1676	1676	1676	1676	0
527	20241024	124000	1843211	1676	1676	1676	1676	0
528	20241024	123900	1843211	1676	1676	1676	1676	0
529	20241024	123800	1843211	1676	1676	1676	1676	0
530	20241024	123700	1843211	1676	1676	1676	1676	0
531	20241024	123600	1843211	1676	1675	1676	1675	19
532	20241024	123500	1811369	1676	1676	1676	1676	0
533	20241024	123400	1811369	1676	1676	1676	1676	0
534	20241024	123300	1811369	1676	1676	1676	1676	0
535	20241024	123200	1811369	1676	1676	1676	1676	0
536	20241024	123100	1811369	1676	1676	1676	1676	0
537	20241024	123000	1811369	1676	1676	1676	1676	0
538	20241024	122900	1811369	1676	1676	1676	1676	0
539	20241024	122800	1811369	1676	1676	1676	1676	0
540	20241024	122700	1811369	1676	1676	1676	1676	0
541	20241024	122600	1811369	1676	1676	1676	1676	0
542	20241024	122500	1811369	1676	1676	1676	1676	0
543	20241024	122400	1811369	1676	1676	1676	1676	0
544	20241024	122300	1811369	1676	1676	1676	1676	0
545	20241024	122200	1811369	1676	1676	1676	1676	0
546	20241024	122100	1811369	1676	1676	1676	1676	0
547	20241024	122000	1811369	1676	1676	1676	1676	0
548	20241024	121900	1811369	1676	1676	1676	1676	0
549	20241024	121800	1811369	1676	1676	1676	1676	0
550	20241024	121700	1811369	1676	1676	1676	1676	0
551	20241024	121600	1811369	1676	1676	1676	1676	0
552	20241024	121500	1811369	1676	1676	1676	1676	0
553	20241024	121400	1811369	1676	1676	1676	1676	0
554	20241024	121300	1811369	1676	1676	1676	1676	0
555	20241024	121200	1811369	1676	1676	1676	1676	0
556	20241024	121100	1811369	1676	1676	1676	1676	0
557	20241024	121000	1811369	1676	1676	1676	1676	0
558	20241024	120900	1811369	1676	1676	1676	1676	0
559	20241024	120800	1811369	1676	1676	1676	1676	0
560	20241024	120700	1811369	1676	1676	1676	1676	0
561	20241024	120600	1811369	1676	1676	1676	1676	0
562	20241024	120500	1811369	1676	1676	1676	1676	0
563	20241024	120400	1811369	1676	1676	1676	1676	0
564	20241024	120300	1811369	1676	1676	1676	1676	0
565	20241024	120200	1811369	1676	1676	1676	1676	0
566	20241024	120100	1811369	1676	1676	1676	1676	0
567	20241024	120000	1811369	1676	1676	1676	1676	0
568	20241024	115900	1811369	1676	1676	1676	1676	0
569	20241024	115800	1811369	1676	1676	1676	1676	0
570	20241024	115700	1811369	1676	1676	1676	1676	0
571	20241024	115600	1811369	1676	1676	1676	1676	0
572	20241024	115500	1811369	1676	1676	1676	1676	0
573	20241024	115400	1811369	1676	1676	1676	1676	0
574	20241024	115300	1811369	1676	1676	1676	1676	0
575	20241024	115200	1811369	1676	1676	1676	1676	0
576	20241024	115100	1811369	1676	1676	1676	1676	1
577	20241024	115000	1809693	1650	1650	1650	1650	0
578	20241024	114900	1809693	1650	1650	1650	1650	0
579	20241024	114800	1809693	1650	1650	1650	1650	0
580	20241024	114700	1809693	1650	1650	1650	1650	0
581	20241024	114600	1809693	1650	1650	1650	1650	0
582	20241024	114500	1809693	1650	1650	1650	1650	0
583	20241024	114400	1809693	1650	1650	1650	1650	1
584	20241024	114300	1808043	1678	1678	1678	1678	0
585	20241024	114200	1808043	1678	1678	1678	1678	0
586	20241024	114100	1808043	1678	1678	1678	1678	0
587	20241024	114000	1808043	1678	1678	1678	1678	0
588	20241024	113900	1808043	1678	1678	1678	1678	0
589	20241024	113800	1808043	1678	1678	1678	1678	0
590	20241024	113700	1808043	1678	1678	1678	1678	0
591	20241024	113600	1808043	1678	1678	1678	1678	0
592	20241024	113500	1808043	1678	1678	1678	1678	0
593	20241024	113400	1808043	1678	1678	1678	1678	0
594	20241024	113300	1808043	1678	1678	1678	1678	0
595	20241024	113200	1808043	1678	1678	1678	1678	0
596	20241024	113100	1808043	1678	1678	1678	1678	0
597	20241024	113000	1808043	1678	1678	1678	1678	0
598	20241024	112900	1808043	1678	1678	1678	1678	0
599	20241024	112800	1808043	1678	1678	1678	1678	0
600	20241024	112700	1808043	1678	1678	1678	1678	0
601	20241024	112600	1808043	1678	1678	1678	1678	0
602	20241024	112500	1808043	1678	1678	1678	1678	0
603	20241024	112400	1808043	1678	1678	1678	1678	0
604	20241024	112300	1808043	1678	1678	1678	1678	0
605	20241024	112200	1808043	1678	1678	1678	1678	0
606	20241024	112100	1808043	1678	1678	1678	1678	0
607	20241024	112000	1808043	1678	1678	1678	1678	0
608	20241024	111900	1808043	1678	1678	1678	1678	0
609	20241024	111800	1808043	1678	1678	1678	1678	0
610	20241024	111700	1808043	1678	1678	1678	1678	0
611	20241024	111600	1808043	1678	1678	1678	1678	0
612	20241024	111500	1808043	1678	1678	1678	1678	0
613	20241024	111400	1808043	1678	1678	1678	1678	0
614	20241024	111300	1808043	1678	1678	1678	1678	0
615	20241024	111200	1808043	1678	1678	1678	1678	0
616	20241024	111100	1808043	1678	1678	1678	1678	0
617	20241024	111000	1808043	1678	1678	1678	1678	0
618	20241024	110900	1808043	1678	1678	1678	1678	1
619	20241024	110800	1806365	1678	1678	1678	1678	0
620	20241024	110700	1806365	1678	1678	1678	1678	0
621	20241024	110600	1806365	1678	1678	1678	1678	0
622	20241024	110500	1806365	1678	1678	1678	1678	0
623	20241024	110400	1806365	1678	1678	1678	1678	0
624	20241024	110300	1806365	1678	1678	1678	1678	0
625	20241024	110200	1806365	1678	1678	1678	1678	0
626	20241024	110100	1806365	1678	1678	1678	1678	0
627	20241024	110000	1806365	1678	1678	1678	1678	0
628	20241024	105900	1806365	1678	1678	1678	1678	0
629	20241024	105800	1806365	1678	1678	1678	1678	0
630	20241024	105700	1806365	1678	1678	1678	1678	0
631	20241024	105600	1806365	1678	1678	1678	1678	0
632	20241024	105500	1806365	1678	1678	1678	1678	0
633	20241024	105400	1806365	1678	1678	1678	1678	0
634	20241024	105300	1806365	1678	1678	1678	1678	0
635	20241024	105200	1806365	1678	1678	1678	1678	6
636	20241024	105100	1796297	1678	1678	1678	1678	0
637	20241024	105000	1796297	1678	1678	1678	1678	0
638	20241024	104900	1796297	1678	1678	1678	1678	2
639	20241024	104800	1792941	1679	1679	1679	1679	0
640	20241024	104700	1792941	1679	1678	1679	1678	25
641	20241024	104600	1750971	1679	1679	1679	1679	0
642	20241024	104500	1750971	1679	1679	1679	1679	0
643	20241024	104400	1750971	1679	1679	1679	1679	0
644	20241024	104300	1750971	1679	1679	1679	1679	0
645	20241024	104200	1750971	1679	1679	1679	1679	0
646	20241024	104100	1750971	1679	1679	1679	1679	0
647	20241024	104000	1750971	1679	1679	1679	1679	0
648	20241024	103900	1750971	1679	1679	1679	1679	0
649	20241024	103800	1750971	1679	1679	1679	1679	0
650	20241024	103700	1750971	1679	1678	1679	1678	30
651	20241024	103600	1700606	1679	1678	1679	1678	45
652	20241024	103500	1625056	1679	1679	1679	1679	0
653	20241024	103400	1625056	1679	1679	1679	1679	0
654	20241024	103300	1625056	1679	1679	1679	1679	0
655	20241024	103200	1625056	1679	1679	1679	1679	0
656	20241024	103100	1625056	1679	1679	1679	1679	0
657	20241024	103000	1625056	1679	1679	1679	1679	0
658	20241024	102900	1625056	1679	1679	1679	1679	0
659	20241024	102800	1625056	1679	1679	1679	1679	0
660	20241024	102700	1625056	1679	1679	1679	1679	0
661	20241024	102600	1625056	1679	1679	1679	1679	0
662	20241024	102500	1625056	1679	1679	1679	1679	0
663	20241024	102400	1625056	1679	1678	1679	1678	105
664	20241024	102300	1448766	1679	1679	1679	1679	0
665	20241024	102200	1448766	1679	1679	1679	1679	0
666	20241024	102100	1448766	1679	1678	1679	1678	6
667	20241024	102000	1438697	1666	1666	1666	1666	0
668	20241024	101900	1438697	1666	1666	1666	1666	0
669	20241024	101800	1438697	1666	1666	1666	1666	0
670	20241024	101700	1438697	1666	1666	1666	1666	0
671	20241024	101600	1438697	1666	1666	1666	1666	0
672	20241024	101500	1438697	1666	1666	1666	1666	0
673	20241024	101400	1438697	1666	1666	1666	1666	0
674	20241024	101300	1438697	1666	1666	1666	1666	0
675	20241024	101200	1438697	1666	1666	1666	1666	0
676	20241024	101100	1438697	1666	1666	1666	1666	100
677	20241024	101000	1272097	1671	1671	1671	1671	0
678	20241024	100900	1272097	1671	1671	1671	1671	0
679	20241024	100800	1272097	1671	1671	1671	1671	0
680	20241024	100700	1272097	1671	1671	1671	1671	0
681	20241024	100600	1272097	1671	1671	1671	1671	0
682	20241024	100500	1272097	1671	1671	1671	1671	0
683	20241024	100400	1272097	1671	1671	1671	1671	0
684	20241024	100300	1272097	1671	1671	1671	1671	0
685	20241024	100200	1272097	1671	1671	1671	1671	0
686	20241024	100100	1272097	1671	1671	1671	1671	0
687	20241024	100000	1272097	1671	1671	1671	1671	0
688	20241024	095900	1272097	1671	1671	1671	1671	26
689	20241024	095800	1228651	1636	1639	1639	1636	251
690	20241024	095700	817364	1639	1645	1645	1639	449
691	20241024	095600	80057	1679	1679	1679	1679	0
692	20241024	095500	80057	1679	1679	1679	1679	0
693	20241024	095400	80057	1679	1679	1679	1679	0
694	20241024	095300	80057	1679	1679	1679	1679	0
695	20241024	095200	80057	1679	1679	1679	1679	0
696	20241024	095100	80057	1679	1679	1679	1679	0
697	20241024	095000	80057	1679	1679	1679	1679	0
698	20241024	094900	80057	1679	1679	1679	1679	0
699	20241024	094800	80057	1679	1679	1679	1679	0
700	20241024	094700	80057	1679	1679	1679	1679	0
701	20241024	094600	80057	1679	1679	1679	1679	0
702	20241024	094500	80057	1679	1679	1679	1679	0
703	20241024	094400	80057	1679	1679	1679	1679	0
704	20241024	094300	80057	1679	1679	1679	1679	0
705	20241024	094200	80057	1679	1679	1679	1679	5
706	20241024	094100	71662	1679	1679	1679	1679	0
707	20241024	094000	71662	1679	1679	1679	1679	5
708	20241024	093900	63267	1679	1679	1679	1679	0
709	20241024	093800	63267	1679	1679	1679	1679	0
710	20241024	093700	63267	1679	1673	1679	1673	11
711	20241024	093600	44833	1644	1644	1644	1644	0
712	20241024	093500	44833	1644	1644	1644	1644	0
713	20241024	093400	44833	1644	1644	1644	1644	0
714	20241024	093300	44833	1644	1644	1644	1644	0
715	20241024	093200	44833	1644	1644	1644	1644	0
716	20241024	093100	44833	1644	1644	1644	1644	0
717	20241024	093000	44833	1644	1644	1644	1644	0
718	20241024	092900	44833	1644	1644	1644	1644	0
719	20241024	092800	44833	1644	1649	1649	1644	15
720	20241024	092700	20148	1679	1679	1679	1679	0
721	20241024	092600	20148	1679	1679	1679	1679	0
722	20241024	092500	20148	1679	1679	1679	1679	0
723	20241024	092400	20148	1679	1679	1679	1679	0
724	20241024	092300	20148	1679	1679	1679	1679	0
725	20241024	092200	20148	1679	1679	1679	1679	0
726	20241024	092100	20148	1679	1679	1679	1679	0
727	20241024	092000	20148	1679	1679	1679	1679	0
728	20241024	091900	20148	1679	1679	1679	1679	0
729	20241024	091800	20148	1679	1679	1679	1679	0
730	20241024	091700	20148	1679	1679	1679	1679	0
731	20241024	091600	20148	1679	1679	1679	1679	0
732	20241024	091500	20148	1679	1679	1679	1679	0
733	20241024	091400	20148	1679	1679	1679	1679	0
734	20241024	091300	20148	1679	1679	1679	1679	0
735	20241024	091200	20148	1679	1679	1679	1679	0
736	20241024	091100	20148	1679	1679	1679	1679	0
737	20241024	091000	20148	1679	1679	1679	1679	1
738	20241024	090900	18469	1679	1679	1679	1679	0
739	20241024	090800	18469	1679	1679	1679	1679	11
740	20241024	090700	0	1660	1660	1660	1660	0
741	20241024	090600	0	1660	1660	1660	1660	0
742	20241024	090500	0	1660	1660	1660	1660	0
743	20241024	090400	0	1660	1660	1660	1660	0
744	20241024	090300	0	1660	1660	1660	1660	0
745	20241024	090200	0	1660	1660	1660	1660	0
746	20241024	090100	0	1660	1660	1660	1660	0
747	20241024	090000	0	1660	1660	1660	1660	0