KissMeData/013520/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	185900	38515068	1871	1871	1871	1871	426
3	20241024	185800	38515068	1871	1871	1871	1871	0
4	20241024	185700	38515068	1871	1871	1871	1871	0
5	20241024	185600	38515068	1871	1871	1871	1871	0
6	20241024	185500	38515068	1871	1871	1871	1871	0
7	20241024	185400	38515068	1871	1871	1871	1871	0
8	20241024	185300	38515068	1871	1871	1871	1871	0
9	20241024	185200	38515068	1871	1871	1871	1871	0
10	20241024	185100	38515068	1871	1871	1871	1871	0
11	20241024	185000	38515068	1871	1871	1871	1871	0
12	20241024	184900	38515068	1871	1871	1871	1871	0
13	20241024	184800	38515068	1871	1871	1871	1871	0
14	20241024	184700	38515068	1871	1871	1871	1871	0
15	20241024	184600	38515068	1871	1871	1871	1871	0
16	20241024	184500	38515068	1871	1871	1871	1871	0
17	20241024	184400	38515068	1871	1871	1871	1871	0
18	20241024	184300	38515068	1871	1871	1871	1871	0
19	20241024	184200	38515068	1871	1871	1871	1871	0
20	20241024	184100	38515068	1871	1871	1871	1871	0
21	20241024	184000	38515068	1871	1871	1871	1871	0
22	20241024	183900	38515068	1871	1871	1871	1871	0
23	20241024	183800	38515068	1871	1871	1871	1871	0
24	20241024	183700	38515068	1871	1871	1871	1871	0
25	20241024	183600	38515068	1871	1871	1871	1871	0
26	20241024	183500	38515068	1871	1871	1871	1871	0
27	20241024	183400	38515068	1871	1871	1871	1871	0
28	20241024	183300	38515068	1871	1871	1871	1871	0
29	20241024	183200	38515068	1871	1871	1871	1871	0
30	20241024	183100	38515068	1871	1871	1871	1871	0
31	20241024	183000	38515068	1871	1871	1871	1871	0
32	20241024	182900	38515068	1871	1871	1871	1871	426
33	20241024	182800	38515068	1871	1871	1871	1871	0
34	20241024	182700	38515068	1871	1871	1871	1871	0
35	20241024	182600	38515068	1871	1871	1871	1871	0
36	20241024	182500	38515068	1871	1871	1871	1871	0
37	20241024	182400	38515068	1871	1871	1871	1871	0
38	20241024	182300	38515068	1871	1871	1871	1871	0
39	20241024	182200	38515068	1871	1871	1871	1871	0
40	20241024	182100	38515068	1871	1871	1871	1871	0
41	20241024	182000	38515068	1871	1871	1871	1871	0
42	20241024	181900	38515068	1871	1871	1871	1871	0
43	20241024	181800	38515068	1871	1871	1871	1871	0
44	20241024	181700	38515068	1871	1871	1871	1871	0
45	20241024	181600	38515068	1871	1871	1871	1871	0
46	20241024	181500	38515068	1871	1871	1871	1871	0
47	20241024	181400	38515068	1871	1871	1871	1871	0
48	20241024	181300	38515068	1871	1871	1871	1871	0
49	20241024	181200	38515068	1871	1871	1871	1871	0
50	20241024	181100	38515068	1871	1871	1871	1871	0
51	20241024	181000	38515068	1871	1871	1871	1871	0
52	20241024	180900	38515068	1871	1871	1871	1871	0
53	20241024	180800	38515068	1871	1871	1871	1871	0
54	20241024	180700	38515068	1871	1871	1871	1871	0
55	20241024	180600	38515068	1871	1871	1871	1871	0
56	20241024	180500	38515068	1871	1871	1871	1871	0
57	20241024	180400	38515068	1871	1871	1871	1871	0
58	20241024	180300	38515068	1871	1871	1871	1871	0
59	20241024	180200	38515068	1871	1871	1871	1871	0
60	20241024	180100	38515068	1871	1871	1871	1871	0
61	20241024	180000	38515068	1871	1871	1871	1871	0
62	20241024	175900	38515068	1871	1871	1871	1871	426
63	20241024	175800	38515068	1871	1871	1871	1871	0
64	20241024	175700	38515068	1871	1871	1871	1871	0
65	20241024	175600	38515068	1871	1871	1871	1871	0
66	20241024	175500	38515068	1871	1871	1871	1871	0
67	20241024	175400	38515068	1871	1871	1871	1871	0
68	20241024	175300	38515068	1871	1871	1871	1871	0
69	20241024	175200	38515068	1871	1871	1871	1871	0
70	20241024	175100	38515068	1871	1871	1871	1871	0
71	20241024	175000	38515068	1871	1871	1871	1871	0
72	20241024	174900	38515068	1871	1871	1871	1871	0
73	20241024	174800	38515068	1871	1871	1871	1871	0
74	20241024	174700	38515068	1871	1871	1871	1871	0
75	20241024	174600	38515068	1871	1871	1871	1871	0
76	20241024	174500	38515068	1871	1871	1871	1871	0
77	20241024	174400	38515068	1871	1871	1871	1871	0
78	20241024	174300	38515068	1871	1871	1871	1871	0
79	20241024	174200	38515068	1871	1871	1871	1871	0
80	20241024	174100	38515068	1871	1871	1871	1871	0
81	20241024	174000	38515068	1871	1871	1871	1871	0
82	20241024	173900	38515068	1871	1871	1871	1871	0
83	20241024	173800	38515068	1871	1871	1871	1871	0
84	20241024	173700	38515068	1871	1871	1871	1871	0
85	20241024	173600	38515068	1871	1871	1871	1871	0
86	20241024	173500	38515068	1871	1871	1871	1871	0
87	20241024	173400	38515068	1871	1871	1871	1871	0
88	20241024	173300	38515068	1871	1871	1871	1871	0
89	20241024	173200	38515068	1871	1871	1871	1871	0
90	20241024	173100	38515068	1871	1871	1871	1871	0
91	20241024	173000	38515068	1871	1871	1871	1871	0
92	20241024	172900	38515068	1871	1871	1871	1871	426
93	20241024	172800	38515068	1871	1871	1871	1871	0
94	20241024	172700	38515068	1871	1871	1871	1871	0
95	20241024	172600	38515068	1871	1871	1871	1871	0
96	20241024	172500	38515068	1871	1871	1871	1871	0
97	20241024	172400	38515068	1871	1871	1871	1871	0
98	20241024	172300	38515068	1871	1871	1871	1871	0
99	20241024	172200	38515068	1871	1871	1871	1871	0
100	20241024	172100	38515068	1871	1871	1871	1871	0
101	20241024	172000	38515068	1871	1871	1871	1871	0
102	20241024	171900	38515068	1871	1871	1871	1871	0
103	20241024	171800	38515068	1871	1871	1871	1871	0
104	20241024	171700	38515068	1871	1871	1871	1871	0
105	20241024	171600	38515068	1871	1871	1871	1871	0
106	20241024	171500	38515068	1871	1871	1871	1871	0
107	20241024	171400	38515068	1871	1871	1871	1871	0
108	20241024	171300	38515068	1871	1871	1871	1871	0
109	20241024	171200	38515068	1871	1871	1871	1871	0
110	20241024	171100	38515068	1871	1871	1871	1871	0
111	20241024	171000	38515068	1871	1871	1871	1871	0
112	20241024	170900	38515068	1871	1871	1871	1871	0
113	20241024	170800	38515068	1871	1871	1871	1871	0
114	20241024	170700	38515068	1871	1871	1871	1871	0
115	20241024	170600	38515068	1871	1871	1871	1871	0
116	20241024	170500	38515068	1871	1871	1871	1871	0
117	20241024	170400	38515068	1871	1871	1871	1871	0
118	20241024	170300	38515068	1871	1871	1871	1871	0
119	20241024	170200	38515068	1871	1871	1871	1871	0
120	20241024	170100	38515068	1871	1871	1871	1871	0
121	20241024	170000	38515068	1871	1871	1871	1871	0
122	20241024	165900	38515068	1871	1871	1871	1871	426
123	20241024	165800	38515068	1871	1871	1871	1871	0
124	20241024	165700	38515068	1871	1871	1871	1871	0
125	20241024	165600	38515068	1871	1871	1871	1871	0
126	20241024	165500	38515068	1871	1871	1871	1871	0
127	20241024	165400	38515068	1871	1871	1871	1871	0
128	20241024	165300	38515068	1871	1871	1871	1871	0
129	20241024	165200	38515068	1871	1871	1871	1871	0
130	20241024	165100	38515068	1871	1871	1871	1871	0
131	20241024	165000	38515068	1871	1871	1871	1871	0
132	20241024	164900	38515068	1871	1871	1871	1871	0
133	20241024	164800	38515068	1871	1871	1871	1871	0
134	20241024	164700	38515068	1871	1871	1871	1871	0
135	20241024	164600	38515068	1871	1871	1871	1871	0
136	20241024	164500	38515068	1871	1871	1871	1871	0
137	20241024	164400	38515068	1871	1871	1871	1871	0
138	20241024	164300	38515068	1871	1871	1871	1871	0
139	20241024	164200	38515068	1871	1871	1871	1871	0
140	20241024	164100	38515068	1871	1871	1871	1871	0
141	20241024	164000	38515068	1871	1871	1871	1871	0
142	20241024	163900	38515068	1871	1871	1871	1871	0
143	20241024	163800	38515068	1871	1871	1871	1871	0
144	20241024	163700	38515068	1871	1871	1871	1871	0
145	20241024	163600	38515068	1871	1871	1871	1871	0
146	20241024	163500	38515068	1871	1871	1871	1871	0
147	20241024	163400	38515068	1871	1871	1871	1871	0
148	20241024	163300	38515068	1871	1871	1871	1871	0
149	20241024	163200	38515068	1871	1871	1871	1871	0
150	20241024	163100	38515068	1871	1871	1871	1871	0
151	20241024	163000	38515068	1871	1871	1871	1871	0
152	20241024	162900	38515068	1871	1871	1871	1871	426
153	20241024	162800	38515068	1871	1871	1871	1871	0
154	20241024	162700	38515068	1871	1871	1871	1871	0
155	20241024	162600	38515068	1871	1871	1871	1871	0
156	20241024	162500	38515068	1871	1871	1871	1871	0
157	20241024	162400	38515068	1871	1871	1871	1871	0
158	20241024	162300	38515068	1871	1871	1871	1871	0
159	20241024	162200	38515068	1871	1871	1871	1871	0
160	20241024	162100	38515068	1871	1871	1871	1871	0
161	20241024	162000	38515068	1871	1871	1871	1871	0
162	20241024	161900	38515068	1871	1871	1871	1871	0
163	20241024	161800	38515068	1871	1871	1871	1871	0
164	20241024	161700	38515068	1871	1871	1871	1871	0
165	20241024	161600	38515068	1871	1871	1871	1871	0
166	20241024	161500	38515068	1871	1871	1871	1871	0
167	20241024	161400	38515068	1871	1871	1871	1871	0
168	20241024	161300	38515068	1871	1871	1871	1871	0
169	20241024	161200	38515068	1871	1871	1871	1871	0
170	20241024	161100	38515068	1871	1871	1871	1871	0
171	20241024	161000	38515068	1871	1871	1871	1871	0
172	20241024	160900	38515068	1871	1871	1871	1871	0
173	20241024	160800	38515068	1871	1871	1871	1871	0
174	20241024	160700	38515068	1871	1871	1871	1871	0
175	20241024	160600	38515068	1871	1871	1871	1871	0
176	20241024	160500	38515068	1871	1871	1871	1871	0
177	20241024	160400	38515068	1871	1871	1871	1871	0
178	20241024	160300	38515068	1871	1871	1871	1871	0
179	20241024	160200	38515068	1871	1871	1871	1871	0
180	20241024	160100	38515068	1871	1871	1871	1871	0
181	20241024	160000	38515068	1871	1871	1871	1871	0
182	20241024	155900	38515068	1871	1871	1871	1871	426
183	20241024	155800	38515068	1871	1871	1871	1871	0
184	20241024	155700	38515068	1871	1871	1871	1871	0
185	20241024	155600	38515068	1871	1871	1871	1871	0
186	20241024	155500	38515068	1871	1871	1871	1871	0
187	20241024	155400	38515068	1871	1871	1871	1871	0
188	20241024	155300	38515068	1871	1871	1871	1871	0
189	20241024	155200	38515068	1871	1871	1871	1871	0
190	20241024	155100	38515068	1871	1871	1871	1871	0
191	20241024	155000	38515068	1871	1871	1871	1871	0
192	20241024	154900	38515068	1871	1871	1871	1871	0
193	20241024	154800	38515068	1871	1871	1871	1871	0
194	20241024	154700	38515068	1871	1871	1871	1871	0
195	20241024	154600	38515068	1871	1871	1871	1871	0
196	20241024	154500	38515068	1871	1871	1871	1871	0
197	20241024	154400	38515068	1871	1871	1871	1871	0
198	20241024	154300	38515068	1871	1871	1871	1871	0
199	20241024	154200	38515068	1871	1871	1871	1871	0
200	20241024	154100	38515068	1871	1871	1871	1871	0
201	20241024	154000	38515068	1871	1871	1871	1871	0
202	20241024	153900	38515068	1871	1871	1871	1871	0
203	20241024	153800	38515068	1871	1871	1871	1871	0
204	20241024	153700	38515068	1871	1871	1871	1871	0
205	20241024	153600	38515068	1871	1871	1871	1871	0
206	20241024	153500	38515068	1871	1871	1871	1871	0
207	20241024	153400	38515068	1871	1871	1871	1871	0
208	20241024	153300	38515068	1871	1871	1871	1871	0
209	20241024	153200	38515068	1871	1871	1871	1871	0
210	20241024	153100	38515068	1871	1871	1871	1871	0
211	20241024	153000	38515068	1871	1871	1871	1871	426
212	20241024	152900	37718022	1871	1871	1871	1871	0
213	20241024	152800	37718022	1871	1871	1871	1871	0
214	20241024	152700	37718022	1871	1871	1871	1871	0
215	20241024	152600	37718022	1871	1871	1871	1871	0
216	20241024	152500	37718022	1871	1871	1871	1871	0
217	20241024	152400	37718022	1871	1871	1871	1871	0
218	20241024	152300	37718022	1871	1871	1871	1871	0
219	20241024	152200	37718022	1871	1871	1871	1871	0
220	20241024	152100	37718022	1871	1871	1871	1871	0
221	20241024	152000	37718022	1871	1871	1871	1871	0
222	20241024	151900	37718022	1871	1862	1871	1861	1646
223	20241024	151800	34654596	1871	1871	1871	1871	100
224	20241024	151700	34467496	1871	1871	1871	1871	2
225	20241024	151600	34463754	1861	1862	1862	1861	200
226	20241024	151500	34091553	1871	1871	1871	1871	0
227	20241024	151400	34091553	1871	1871	1871	1871	0
228	20241024	151300	34091553	1871	1871	1871	1871	0
229	20241024	151200	34091553	1871	1871	1871	1871	0
230	20241024	151100	34091553	1871	1871	1871	1871	0
231	20241024	151000	34091553	1871	1871	1871	1871	0
232	20241024	150900	34091553	1871	1871	1871	1871	0
233	20241024	150800	34091553	1871	1871	1871	1871	0
234	20241024	150700	34091553	1871	1871	1871	1871	0
235	20241024	150600	34091553	1871	1871	1871	1871	1
236	20241024	150500	34089682	1871	1871	1871	1871	0
237	20241024	150400	34089682	1871	1871	1871	1871	0
238	20241024	150300	34089682	1871	1871	1871	1871	0
239	20241024	150200	34089682	1871	1871	1871	1871	0
240	20241024	150100	34089682	1871	1871	1871	1871	0
241	20241024	150000	34089682	1871	1871	1871	1871	1
242	20241024	145900	34087811	1871	1871	1871	1871	0
243	20241024	145800	34087811	1871	1861	1871	1861	46
244	20241024	145700	34002195	1861	1862	1862	1861	460
245	20241024	145600	33146134	1871	1871	1871	1871	0
246	20241024	145500	33146134	1871	1871	1871	1871	0
247	20241024	145400	33146134	1871	1862	1871	1862	102
248	20241024	145300	32956192	1861	1861	1861	1861	71
249	20241024	145200	32824061	1871	1871	1871	1871	1
250	20241024	145100	32822190	1871	1871	1871	1871	0
251	20241024	145000	32822190	1871	1871	1871	1871	1
252	20241024	144900	32820319	1860	1860	1860	1860	10
253	20241024	144800	32801719	1871	1871	1871	1871	0
254	20241024	144700	32801719	1871	1871	1871	1871	0
255	20241024	144600	32801719	1871	1871	1871	1871	0
256	20241024	144500	32801719	1871	1871	1871	1871	0
257	20241024	144400	32801719	1871	1871	1871	1871	0
258	20241024	144300	32801719	1871	1871	1871	1871	0
259	20241024	144200	32801719	1871	1864	1871	1860	5189
260	20241024	144100	23149010	1871	1871	1871	1871	0
261	20241024	144000	23149010	1871	1871	1871	1871	0
262	20241024	143900	23149010	1871	1871	1871	1871	0
263	20241024	143800	23149010	1871	1871	1871	1871	0
264	20241024	143700	23149010	1871	1871	1871	1871	0
265	20241024	143600	23149010	1871	1871	1871	1871	0
266	20241024	143500	23149010	1871	1871	1871	1871	0
267	20241024	143400	23149010	1871	1871	1871	1871	0
268	20241024	143300	23149010	1871	1871	1871	1871	0
269	20241024	143200	23149010	1871	1871	1871	1871	0
270	20241024	143100	23149010	1871	1871	1871	1871	0
271	20241024	143000	23149010	1871	1871	1871	1871	0
272	20241024	142900	23149010	1871	1871	1871	1871	1
273	20241024	142800	23147139	1865	1865	1865	1865	0
274	20241024	142700	23147139	1865	1865	1865	1865	25
275	20241024	142600	23100514	1872	1872	1872	1872	0
276	20241024	142500	23100514	1872	1872	1872	1872	0
277	20241024	142400	23100514	1872	1871	1872	1871	100
278	20241024	142300	22913393	1871	1871	1871	1871	0
279	20241024	142200	22913393	1871	1871	1871	1871	0
280	20241024	142100	22913393	1871	1871	1871	1871	0
281	20241024	142000	22913393	1871	1871	1871	1871	0
282	20241024	141900	22913393	1871	1871	1871	1871	0
283	20241024	141800	22913393	1871	1871	1871	1871	0
284	20241024	141700	22913393	1871	1871	1871	1871	0
285	20241024	141600	22913393	1871	1871	1871	1871	2
286	20241024	141500	22909651	1871	1871	1871	1871	27
287	20241024	141400	22859134	1865	1865	1865	1865	0
288	20241024	141300	22859134	1865	1865	1865	1865	200
289	20241024	141200	22486134	1865	1865	1865	1865	0
290	20241024	141100	22486134	1865	1865	1865	1865	0
291	20241024	141000	22486134	1865	1866	1866	1865	100
292	20241024	140900	22299609	1871	1871	1871	1871	0
293	20241024	140800	22299609	1871	1871	1871	1871	1
294	20241024	140700	22297738	1866	1866	1866	1866	0
295	20241024	140600	22297738	1866	1871	1871	1866	15
296	20241024	140500	22269723	1866	1866	1866	1866	0
297	20241024	140400	22269723	1866	1866	1866	1866	0
298	20241024	140300	22269723	1866	1866	1866	1866	0
299	20241024	140200	22269723	1866	1866	1866	1866	1
300	20241024	140100	22267857	1867	1867	1867	1867	124
301	20241024	140000	22036349	1868	1872	1872	1868	6
302	20241024	135900	22025121	1872	1872	1872	1872	0
303	20241024	135800	22025121	1872	1872	1872	1872	0
304	20241024	135700	22025121	1872	1872	1872	1872	0
305	20241024	135600	22025121	1872	1872	1872	1872	0
306	20241024	135500	22025121	1872	1872	1872	1872	1
307	20241024	135400	22023249	1869	1869	1869	1869	0
308	20241024	135300	22023249	1869	1869	1869	1869	0
309	20241024	135200	22023249	1869	1871	1871	1869	17
310	20241024	135100	21991464	1872	1872	1872	1872	153
311	20241024	135000	21705048	1872	1872	1872	1872	0
312	20241024	134900	21705048	1872	1872	1872	1872	0
313	20241024	134800	21705048	1872	1872	1872	1872	0
314	20241024	134700	21705048	1872	1872	1872	1872	0
315	20241024	134600	21705048	1872	1880	1880	1872	10
316	20241024	134500	21686256	1880	1880	1880	1880	0
317	20241024	134400	21686256	1880	1880	1880	1880	0
318	20241024	134300	21686256	1880	1880	1880	1880	1
319	20241024	134200	21684376	1886	1886	1886	1886	0
320	20241024	134100	21684376	1886	1886	1886	1886	0
321	20241024	134000	21684376	1886	1886	1886	1886	0
322	20241024	133900	21684376	1886	1886	1886	1886	0
323	20241024	133800	21684376	1886	1886	1886	1886	0
324	20241024	133700	21684376	1886	1886	1886	1886	0
325	20241024	133600	21684376	1886	1886	1886	1886	0
326	20241024	133500	21684376	1886	1886	1886	1886	0
327	20241024	133400	21684376	1886	1886	1886	1886	0
328	20241024	133300	21684376	1886	1886	1886	1886	0
329	20241024	133200	21684376	1886	1886	1886	1886	0
330	20241024	133100	21684376	1886	1886	1886	1886	0
331	20241024	133000	21684376	1886	1886	1886	1886	0
332	20241024	132900	21684376	1886	1886	1886	1886	0
333	20241024	132800	21684376	1886	1886	1886	1886	0
334	20241024	132700	21684376	1886	1886	1886	1886	0
335	20241024	132600	21684376	1886	1886	1886	1886	0
336	20241024	132500	21684376	1886	1886	1886	1886	0
337	20241024	132400	21684376	1886	1886	1886	1886	0
338	20241024	132300	21684376	1886	1886	1886	1886	0
339	20241024	132200	21684376	1886	1886	1886	1886	0
340	20241024	132100	21684376	1886	1886	1886	1886	0
341	20241024	132000	21684376	1886	1886	1886	1886	5
342	20241024	131900	21674946	1886	1886	1886	1886	0
343	20241024	131800	21674946	1886	1886	1886	1886	0
344	20241024	131700	21674946	1886	1886	1886	1886	0
345	20241024	131600	21674946	1886	1886	1886	1886	0
346	20241024	131500	21674946	1886	1886	1886	1886	0
347	20241024	131400	21674946	1886	1886	1886	1886	0
348	20241024	131300	21674946	1886	1886	1886	1886	0
349	20241024	131200	21674946	1886	1886	1886	1886	0
350	20241024	131100	21674946	1886	1886	1886	1886	0
351	20241024	131000	21674946	1886	1886	1886	1886	0
352	20241024	130900	21674946	1886	1886	1886	1886	0
353	20241024	130800	21674946	1886	1886	1886	1886	0
354	20241024	130700	21674946	1886	1886	1886	1886	0
355	20241024	130600	21674946	1886	1886	1886	1886	0
356	20241024	130500	21674946	1886	1886	1886	1886	0
357	20241024	130400	21674946	1886	1886	1886	1886	0
358	20241024	130300	21674946	1886	1886	1886	1886	0
359	20241024	130200	21674946	1886	1886	1886	1886	0
360	20241024	130100	21674946	1886	1886	1886	1886	0
361	20241024	130000	21674946	1886	1886	1886	1886	0
362	20241024	125900	21674946	1886	1886	1886	1886	1
363	20241024	125800	21673060	1878	1878	1878	1878	0
364	20241024	125700	21673060	1878	1878	1878	1878	10000
365	20241024	125600	2893060	1878	1878	1878	1878	0
366	20241024	125500	2893060	1878	1878	1878	1878	0
367	20241024	125400	2893060	1878	1878	1878	1878	0
368	20241024	125300	2893060	1878	1878	1878	1878	0
369	20241024	125200	2893060	1878	1878	1878	1878	0
370	20241024	125100	2893060	1878	1878	1878	1878	0
371	20241024	125000	2893060	1878	1878	1878	1878	0
372	20241024	124900	2893060	1878	1872	1878	1872	2
373	20241024	124800	2889310	1878	1878	1878	1878	0
374	20241024	124700	2889310	1878	1878	1878	1878	0
375	20241024	124600	2889310	1878	1878	1878	1878	2
376	20241024	124500	2885554	1873	1873	1873	1873	1
377	20241024	124400	2883681	1874	1877	1877	1874	8
378	20241024	124300	2868679	1878	1878	1878	1878	0
379	20241024	124200	2868679	1878	1878	1878	1878	1
380	20241024	124100	2866801	1877	1877	1877	1877	1
381	20241024	124000	2864924	1876	1876	1876	1876	1
382	20241024	123900	2863048	1877	1877	1877	1877	0
383	20241024	123800	2863048	1877	1877	1877	1877	0
384	20241024	123700	2863048	1877	1877	1877	1877	0
385	20241024	123600	2863048	1877	1877	1877	1877	1
386	20241024	123500	2861171	1886	1886	1886	1886	0
387	20241024	123400	2861171	1886	1886	1886	1886	0
388	20241024	123300	2861171	1886	1886	1886	1886	0
389	20241024	123200	2861171	1886	1886	1886	1886	0
390	20241024	123100	2861171	1886	1886	1886	1886	0
391	20241024	123000	2861171	1886	1886	1886	1886	0
392	20241024	122900	2861171	1886	1886	1886	1886	1
393	20241024	122800	2859285	1887	1887	1887	1887	0
394	20241024	122700	2859285	1887	1887	1887	1887	0
395	20241024	122600	2859285	1887	1887	1887	1887	0
396	20241024	122500	2859285	1887	1887	1887	1887	0
397	20241024	122400	2859285	1887	1887	1887	1887	0
398	20241024	122300	2859285	1887	1887	1887	1887	0
399	20241024	122200	2859285	1887	1887	1887	1887	0
400	20241024	122100	2859285	1887	1887	1887	1887	0
401	20241024	122000	2859285	1887	1887	1887	1887	0
402	20241024	121900	2859285	1887	1887	1887	1887	0
403	20241024	121800	2859285	1887	1887	1887	1887	0
404	20241024	121700	2859285	1887	1887	1887	1887	0
405	20241024	121600	2859285	1887	1887	1887	1887	0
406	20241024	121500	2859285	1887	1887	1887	1887	0
407	20241024	121400	2859285	1887	1887	1887	1887	0
408	20241024	121300	2859285	1887	1887	1887	1887	0
409	20241024	121200	2859285	1887	1887	1887	1887	1
410	20241024	121100	2857398	1886	1886	1886	1886	15
411	20241024	121000	2829108	1886	1886	1886	1886	0
412	20241024	120900	2829108	1886	1886	1886	1886	0
413	20241024	120800	2829108	1886	1886	1886	1886	100
414	20241024	120700	2640508	1886	1886	1886	1886	0
415	20241024	120600	2640508	1886	1886	1886	1886	0
416	20241024	120500	2640508	1886	1886	1886	1886	0
417	20241024	120400	2640508	1886	1886	1886	1886	0
418	20241024	120300	2640508	1886	1886	1886	1886	0
419	20241024	120200	2640508	1886	1886	1886	1886	0
420	20241024	120100	2640508	1886	1886	1886	1886	0
421	20241024	120000	2640508	1886	1886	1886	1886	0
422	20241024	115900	2640508	1886	1886	1886	1886	0
423	20241024	115800	2640508	1886	1886	1886	1886	0
424	20241024	115700	2640508	1886	1886	1886	1886	0
425	20241024	115600	2640508	1886	1886	1886	1886	0
426	20241024	115500	2640508	1886	1886	1886	1886	50
427	20241024	115400	2546208	1886	1886	1886	1886	0
428	20241024	115300	2546208	1886	1886	1886	1886	0
429	20241024	115200	2546208	1886	1886	1886	1886	0
430	20241024	115100	2546208	1886	1886	1886	1886	1
431	20241024	115000	2544322	1873	1873	1873	1873	18
432	20241024	114900	2510608	1873	1873	1873	1873	0
433	20241024	114800	2510608	1873	1873	1873	1873	0
434	20241024	114700	2510608	1873	1873	1873	1873	0
435	20241024	114600	2510608	1873	1873	1873	1873	0
436	20241024	114500	2510608	1873	1873	1873	1873	0
437	20241024	114400	2510608	1873	1873	1873	1873	0
438	20241024	114300	2510608	1873	1873	1873	1873	0
439	20241024	114200	2510608	1873	1873	1873	1873	0
440	20241024	114100	2510608	1873	1873	1873	1873	0
441	20241024	114000	2510608	1873	1873	1873	1873	0
442	20241024	113900	2510608	1873	1873	1873	1873	0
443	20241024	113800	2510608	1873	1873	1873	1873	0
444	20241024	113700	2510608	1873	1873	1873	1873	0
445	20241024	113600	2510608	1873	1873	1873	1873	0
446	20241024	113500	2510608	1873	1873	1873	1873	0
447	20241024	113400	2510608	1873	1873	1873	1873	0
448	20241024	113300	2510608	1873	1873	1873	1873	0
449	20241024	113200	2510608	1873	1873	1873	1873	0
450	20241024	113100	2510608	1873	1873	1873	1873	0
451	20241024	113000	2510608	1873	1873	1873	1873	1
452	20241024	112900	2508735	1872	1872	1872	1872	0
453	20241024	112800	2508735	1872	1872	1872	1872	0
454	20241024	112700	2508735	1872	1872	1872	1872	0
455	20241024	112600	2508735	1872	1872	1872	1872	0
456	20241024	112500	2508735	1872	1872	1872	1872	0
457	20241024	112400	2508735	1872	1887	1887	1872	20
458	20241024	112300	2471145	1871	1871	1871	1871	0
459	20241024	112200	2471145	1871	1871	1871	1871	5
460	20241024	112100	2461790	1887	1887	1887	1887	0
461	20241024	112000	2461790	1887	1887	1887	1887	0
462	20241024	111900	2461790	1887	1887	1887	1887	0
463	20241024	111800	2461790	1887	1887	1887	1887	0
464	20241024	111700	2461790	1887	1887	1887	1887	0
465	20241024	111600	2461790	1887	1887	1887	1887	0
466	20241024	111500	2461790	1887	1887	1887	1887	0
467	20241024	111400	2461790	1887	1887	1887	1887	0
468	20241024	111300	2461790	1887	1887	1887	1887	0
469	20241024	111200	2461790	1887	1887	1887	1887	0
470	20241024	111100	2461790	1887	1887	1887	1887	0
471	20241024	111000	2461790	1887	1887	1887	1887	0
472	20241024	110900	2461790	1887	1887	1887	1887	0
473	20241024	110800	2461790	1887	1887	1887	1887	0
474	20241024	110700	2461790	1887	1887	1887	1887	0
475	20241024	110600	2461790	1887	1887	1887	1887	0
476	20241024	110500	2461790	1887	1887	1887	1887	0
477	20241024	110400	2461790	1887	1887	1887	1887	0
478	20241024	110300	2461790	1887	1887	1887	1887	0
479	20241024	110200	2461790	1887	1887	1887	1887	0
480	20241024	110100	2461790	1887	1887	1887	1887	0
481	20241024	110000	2461790	1887	1887	1887	1887	0
482	20241024	105900	2461790	1887	1887	1887	1887	0
483	20241024	105800	2461790	1887	1887	1887	1887	0
484	20241024	105700	2461790	1887	1887	1887	1887	1
485	20241024	105600	2459903	1871	1871	1871	1871	0
486	20241024	105500	2459903	1871	1871	1871	1871	0
487	20241024	105400	2459903	1871	1871	1871	1871	0
488	20241024	105300	2459903	1871	1871	1871	1871	11
489	20241024	105200	2439322	1872	1872	1872	1872	0
490	20241024	105100	2439322	1872	1872	1872	1872	0
491	20241024	105000	2439322	1872	1872	1872	1872	0
492	20241024	104900	2439322	1872	1872	1872	1872	0
493	20241024	104800	2439322	1872	1872	1872	1872	0
494	20241024	104700	2439322	1872	1872	1872	1872	0
495	20241024	104600	2439322	1872	1872	1872	1872	0
496	20241024	104500	2439322	1872	1872	1872	1872	0
497	20241024	104400	2439322	1872	1873	1873	1872	300
498	20241024	104300	1877717	1888	1888	1888	1888	0
499	20241024	104200	1877717	1888	1888	1888	1888	15
500	20241024	104100	1849397	1888	1888	1888	1888	5
501	20241024	104000	1839957	1888	1888	1888	1888	5
502	20241024	103900	1830517	1888	1888	1888	1888	5
503	20241024	103800	1821077	1889	1889	1889	1889	0
504	20241024	103700	1821077	1889	1889	1889	1889	0
505	20241024	103600	1821077	1889	1889	1889	1889	0
506	20241024	103500	1821077	1889	1889	1889	1889	0
507	20241024	103400	1821077	1889	1889	1889	1889	0
508	20241024	103300	1821077	1889	1889	1889	1889	10
509	20241024	103200	1802187	1889	1889	1889	1889	0
510	20241024	103100	1802187	1889	1889	1889	1889	0
511	20241024	103000	1802187	1889	1889	1889	1889	0
512	20241024	102900	1802187	1889	1887	1889	1887	50
513	20241024	102800	1707769	1889	1889	1889	1889	0
514	20241024	102700	1707769	1889	1889	1889	1889	0
515	20241024	102600	1707769	1889	1889	1889	1889	1
516	20241024	102500	1705880	1872	1872	1872	1872	0
517	20241024	102400	1705880	1872	1872	1872	1872	10
518	20241024	102300	1687160	1872	1872	1872	1872	10
519	20241024	102200	1668440	1872	1872	1872	1872	0
520	20241024	102100	1668440	1872	1872	1872	1872	0
521	20241024	102000	1668440	1872	1872	1872	1872	0
522	20241024	101900	1668440	1872	1872	1872	1872	12
523	20241024	101800	1645976	1889	1883	1889	1883	4
524	20241024	101700	1638433	1880	1874	1880	1874	5
525	20241024	101600	1629042	1873	1873	1873	1873	117
526	20241024	101500	1409901	1862	1862	1862	1862	0
527	20241024	101400	1409901	1862	1867	1867	1862	11
528	20241024	101300	1389384	1873	1873	1873	1873	0
529	20241024	101200	1389384	1873	1873	1873	1873	0
530	20241024	101100	1389384	1873	1873	1873	1873	0
531	20241024	101000	1389384	1873	1873	1873	1873	0
532	20241024	100900	1389384	1873	1873	1873	1873	0
533	20241024	100800	1389384	1873	1873	1873	1873	0
534	20241024	100700	1389384	1873	1873	1873	1873	4
535	20241024	100600	1381892	1873	1873	1873	1873	0
536	20241024	100500	1381892	1873	1873	1873	1873	0
537	20241024	100400	1381892	1873	1873	1873	1873	0
538	20241024	100300	1381892	1873	1873	1873	1873	100
539	20241024	100200	1194592	1873	1873	1873	1873	0
540	20241024	100100	1194592	1873	1873	1873	1873	1
541	20241024	100000	1192719	1862	1862	1862	1862	11
542	20241024	095900	1172237	1873	1873	1873	1873	0
543	20241024	095800	1172237	1873	1873	1873	1873	0
544	20241024	095700	1172237	1873	1873	1873	1873	0
545	20241024	095600	1172237	1873	1873	1873	1873	0
546	20241024	095500	1172237	1873	1873	1873	1873	0
547	20241024	095400	1172237	1873	1873	1873	1873	0
548	20241024	095300	1172237	1873	1873	1873	1873	0
549	20241024	095200	1172237	1873	1873	1873	1873	0
550	20241024	095100	1172237	1873	1873	1873	1873	0
551	20241024	095000	1172237	1873	1873	1873	1873	0
552	20241024	094900	1172237	1873	1873	1873	1873	0
553	20241024	094800	1172237	1873	1873	1873	1873	0
554	20241024	094700	1172237	1873	1872	1873	1872	5
555	20241024	094600	1162875	1872	1872	1872	1872	0
556	20241024	094500	1162875	1872	1872	1872	1872	0
557	20241024	094400	1162875	1872	1872	1872	1872	0
558	20241024	094300	1162875	1872	1872	1872	1872	0
559	20241024	094200	1162875	1872	1872	1872	1872	0
560	20241024	094100	1162875	1872	1872	1872	1872	0
561	20241024	094000	1162875	1872	1872	1872	1872	0
562	20241024	093900	1162875	1872	1872	1872	1872	1
563	20241024	093800	1161003	1861	1861	1861	1861	0
564	20241024	093700	1161003	1861	1861	1861	1861	0
565	20241024	093600	1161003	1861	1861	1861	1861	0
566	20241024	093500	1161003	1861	1861	1861	1861	0
567	20241024	093400	1161003	1861	1861	1861	1861	0
568	20241024	093300	1161003	1861	1861	1861	1861	4
569	20241024	093200	1153559	1873	1873	1873	1873	1
570	20241024	093100	1151686	1873	1873	1873	1873	0
571	20241024	093000	1151686	1873	1873	1873	1873	5
572	20241024	092900	1142321	1873	1873	1873	1873	6
573	20241024	092800	1131083	1873	1873	1873	1873	0
574	20241024	092700	1131083	1873	1873	1873	1873	0
575	20241024	092600	1131083	1873	1873	1873	1873	4
576	20241024	092500	1123591	1873	1873	1873	1873	0
577	20241024	092400	1123591	1873	1873	1873	1873	266
578	20241024	092300	625373	1873	1873	1873	1873	100
579	20241024	092200	438073	1873	1873	1873	1873	5
580	20241024	092100	428708	1873	1873	1873	1873	1
581	20241024	092000	426835	1855	1855	1855	1855	0
582	20241024	091900	426835	1855	1855	1855	1855	0
583	20241024	091800	426835	1855	1855	1855	1855	0
584	20241024	091700	426835	1855	1855	1855	1855	0
585	20241024	091600	426835	1855	1855	1855	1855	0
586	20241024	091500	426835	1855	1855	1855	1855	0
587	20241024	091400	426835	1855	1855	1855	1855	0
588	20241024	091300	426835	1855	1855	1855	1855	0
589	20241024	091200	426835	1855	1855	1855	1855	0
590	20241024	091100	426835	1855	1855	1855	1855	0
591	20241024	091000	426835	1855	1855	1855	1855	0
592	20241024	090900	426835	1855	1855	1855	1855	0
593	20241024	090800	426835	1855	1855	1855	1855	0
594	20241024	090700	426835	1855	1855	1855	1855	0
595	20241024	090600	426835	1855	1855	1855	1855	0
596	20241024	090500	426835	1855	1855	1855	1855	0
597	20241024	090400	426835	1855	1855	1855	1855	0
598	20241024	090300	426835	1855	1855	1855	1855	0
599	20241024	090200	426835	1855	1855	1855	1855	0
600	20241024	090100	426835	1855	1855	1855	1855	0
601	20241024	090000	426835	1855	1855	1855	1855	23