KissMeData/034940/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	191800	16771111	1360	1360	1360	1360	861
3	20241024	191700	16771111	1360	1360	1360	1360	0
4	20241024	191600	16771111	1360	1360	1360	1360	0
5	20241024	191500	16771111	1360	1360	1360	1360	0
6	20241024	191400	16771111	1360	1360	1360	1360	0
7	20241024	191300	16771111	1360	1360	1360	1360	0
8	20241024	191200	16771111	1360	1360	1360	1360	0
9	20241024	191100	16771111	1360	1360	1360	1360	0
10	20241024	191000	16771111	1360	1360	1360	1360	0
11	20241024	190900	16771111	1360	1360	1360	1360	0
12	20241024	190800	16771111	1360	1360	1360	1360	0
13	20241024	190700	16771111	1360	1360	1360	1360	0
14	20241024	190600	16771111	1360	1360	1360	1360	0
15	20241024	190500	16771111	1360	1360	1360	1360	0
16	20241024	190400	16771111	1360	1360	1360	1360	0
17	20241024	190300	16771111	1360	1360	1360	1360	0
18	20241024	190200	16771111	1360	1360	1360	1360	0
19	20241024	190100	16771111	1360	1360	1360	1360	0
20	20241024	190000	16771111	1360	1360	1360	1360	0
21	20241024	185900	16771111	1360	1360	1360	1360	0
22	20241024	185800	16771111	1360	1360	1360	1360	0
23	20241024	185700	16771111	1360	1360	1360	1360	0
24	20241024	185600	16771111	1360	1360	1360	1360	0
25	20241024	185500	16771111	1360	1360	1360	1360	0
26	20241024	185400	16771111	1360	1360	1360	1360	0
27	20241024	185300	16771111	1360	1360	1360	1360	0
28	20241024	185200	16771111	1360	1360	1360	1360	0
29	20241024	185100	16771111	1360	1360	1360	1360	0
30	20241024	185000	16771111	1360	1360	1360	1360	0
31	20241024	184900	16771111	1360	1360	1360	1360	0
32	20241024	184800	16771111	1360	1360	1360	1360	861
33	20241024	184700	16771111	1360	1360	1360	1360	0
34	20241024	184600	16771111	1360	1360	1360	1360	0
35	20241024	184500	16771111	1360	1360	1360	1360	0
36	20241024	184400	16771111	1360	1360	1360	1360	0
37	20241024	184300	16771111	1360	1360	1360	1360	0
38	20241024	184200	16771111	1360	1360	1360	1360	0
39	20241024	184100	16771111	1360	1360	1360	1360	0
40	20241024	184000	16771111	1360	1360	1360	1360	0
41	20241024	183900	16771111	1360	1360	1360	1360	0
42	20241024	183800	16771111	1360	1360	1360	1360	0
43	20241024	183700	16771111	1360	1360	1360	1360	0
44	20241024	183600	16771111	1360	1360	1360	1360	0
45	20241024	183500	16771111	1360	1360	1360	1360	0
46	20241024	183400	16771111	1360	1360	1360	1360	0
47	20241024	183300	16771111	1360	1360	1360	1360	0
48	20241024	183200	16771111	1360	1360	1360	1360	0
49	20241024	183100	16771111	1360	1360	1360	1360	0
50	20241024	183000	16771111	1360	1360	1360	1360	0
51	20241024	182900	16771111	1360	1360	1360	1360	0
52	20241024	182800	16771111	1360	1360	1360	1360	0
53	20241024	182700	16771111	1360	1360	1360	1360	0
54	20241024	182600	16771111	1360	1360	1360	1360	0
55	20241024	182500	16771111	1360	1360	1360	1360	0
56	20241024	182400	16771111	1360	1360	1360	1360	0
57	20241024	182300	16771111	1360	1360	1360	1360	0
58	20241024	182200	16771111	1360	1360	1360	1360	0
59	20241024	182100	16771111	1360	1360	1360	1360	0
60	20241024	182000	16771111	1360	1360	1360	1360	0
61	20241024	181900	16771111	1360	1360	1360	1360	0
62	20241024	181800	16771111	1360	1360	1360	1360	861
63	20241024	181700	16771111	1360	1360	1360	1360	0
64	20241024	181600	16771111	1360	1360	1360	1360	0
65	20241024	181500	16771111	1360	1360	1360	1360	0
66	20241024	181400	16771111	1360	1360	1360	1360	0
67	20241024	181300	16771111	1360	1360	1360	1360	0
68	20241024	181200	16771111	1360	1360	1360	1360	0
69	20241024	181100	16771111	1360	1360	1360	1360	0
70	20241024	181000	16771111	1360	1360	1360	1360	0
71	20241024	180900	16771111	1360	1360	1360	1360	0
72	20241024	180800	16771111	1360	1360	1360	1360	0
73	20241024	180700	16771111	1360	1360	1360	1360	0
74	20241024	180600	16771111	1360	1360	1360	1360	0
75	20241024	180500	16771111	1360	1360	1360	1360	0
76	20241024	180400	16771111	1360	1360	1360	1360	0
77	20241024	180300	16771111	1360	1360	1360	1360	0
78	20241024	180200	16771111	1360	1360	1360	1360	0
79	20241024	180100	16771111	1360	1360	1360	1360	0
80	20241024	180000	16771111	1360	1360	1360	1360	0
81	20241024	175900	16771111	1360	1360	1360	1360	0
82	20241024	175800	16771111	1360	1360	1360	1360	0
83	20241024	175700	16771111	1360	1360	1360	1360	0
84	20241024	175600	16771111	1360	1360	1360	1360	0
85	20241024	175500	16771111	1360	1360	1360	1360	0
86	20241024	175400	16771111	1360	1360	1360	1360	0
87	20241024	175300	16771111	1360	1360	1360	1360	0
88	20241024	175200	16771111	1360	1360	1360	1360	0
89	20241024	175100	16771111	1360	1360	1360	1360	0
90	20241024	175000	16771111	1360	1360	1360	1360	0
91	20241024	174900	16771111	1360	1360	1360	1360	0
92	20241024	174800	16771111	1360	1360	1360	1360	861
93	20241024	174700	16771111	1360	1360	1360	1360	0
94	20241024	174600	16771111	1360	1360	1360	1360	0
95	20241024	174500	16771111	1360	1360	1360	1360	0
96	20241024	174400	16771111	1360	1360	1360	1360	0
97	20241024	174300	16771111	1360	1360	1360	1360	0
98	20241024	174200	16771111	1360	1360	1360	1360	0
99	20241024	174100	16771111	1360	1360	1360	1360	0
100	20241024	174000	16771111	1360	1360	1360	1360	0
101	20241024	173900	16771111	1360	1360	1360	1360	0
102	20241024	173800	16771111	1360	1360	1360	1360	0
103	20241024	173700	16771111	1360	1360	1360	1360	0
104	20241024	173600	16771111	1360	1360	1360	1360	0
105	20241024	173500	16771111	1360	1360	1360	1360	0
106	20241024	173400	16771111	1360	1360	1360	1360	0
107	20241024	173300	16771111	1360	1360	1360	1360	0
108	20241024	173200	16771111	1360	1360	1360	1360	0
109	20241024	173100	16771111	1360	1360	1360	1360	0
110	20241024	173000	16771111	1360	1360	1360	1360	0
111	20241024	172900	16771111	1360	1360	1360	1360	0
112	20241024	172800	16771111	1360	1360	1360	1360	0
113	20241024	172700	16771111	1360	1360	1360	1360	0
114	20241024	172600	16771111	1360	1360	1360	1360	0
115	20241024	172500	16771111	1360	1360	1360	1360	0
116	20241024	172400	16771111	1360	1360	1360	1360	0
117	20241024	172300	16771111	1360	1360	1360	1360	0
118	20241024	172200	16771111	1360	1360	1360	1360	0
119	20241024	172100	16771111	1360	1360	1360	1360	0
120	20241024	172000	16771111	1360	1360	1360	1360	0
121	20241024	171900	16771111	1360	1360	1360	1360	0
122	20241024	171800	16771111	1360	1360	1360	1360	861
123	20241024	171700	16771111	1360	1360	1360	1360	0
124	20241024	171600	16771111	1360	1360	1360	1360	0
125	20241024	171500	16771111	1360	1360	1360	1360	0
126	20241024	171400	16771111	1360	1360	1360	1360	0
127	20241024	171300	16771111	1360	1360	1360	1360	0
128	20241024	171200	16771111	1360	1360	1360	1360	0
129	20241024	171100	16771111	1360	1360	1360	1360	0
130	20241024	171000	16771111	1360	1360	1360	1360	0
131	20241024	170900	16771111	1360	1360	1360	1360	0
132	20241024	170800	16771111	1360	1360	1360	1360	0
133	20241024	170700	16771111	1360	1360	1360	1360	0
134	20241024	170600	16771111	1360	1360	1360	1360	0
135	20241024	170500	16771111	1360	1360	1360	1360	0
136	20241024	170400	16771111	1360	1360	1360	1360	0
137	20241024	170300	16771111	1360	1360	1360	1360	0
138	20241024	170200	16771111	1360	1360	1360	1360	0
139	20241024	170100	16771111	1360	1360	1360	1360	0
140	20241024	170000	16771111	1360	1360	1360	1360	0
141	20241024	165900	16771111	1360	1360	1360	1360	0
142	20241024	165800	16771111	1360	1360	1360	1360	0
143	20241024	165700	16771111	1360	1360	1360	1360	0
144	20241024	165600	16771111	1360	1360	1360	1360	0
145	20241024	165500	16771111	1360	1360	1360	1360	0
146	20241024	165400	16771111	1360	1360	1360	1360	0
147	20241024	165300	16771111	1360	1360	1360	1360	0
148	20241024	165200	16771111	1360	1360	1360	1360	0
149	20241024	165100	16771111	1360	1360	1360	1360	0
150	20241024	165000	16771111	1360	1360	1360	1360	0
151	20241024	164900	16771111	1360	1360	1360	1360	0
152	20241024	164800	16771111	1360	1360	1360	1360	861
153	20241024	164700	16771111	1360	1360	1360	1360	0
154	20241024	164600	16771111	1360	1360	1360	1360	0
155	20241024	164500	16771111	1360	1360	1360	1360	0
156	20241024	164400	16771111	1360	1360	1360	1360	0
157	20241024	164300	16771111	1360	1360	1360	1360	0
158	20241024	164200	16771111	1360	1360	1360	1360	0
159	20241024	164100	16771111	1360	1360	1360	1360	0
160	20241024	164000	16771111	1360	1360	1360	1360	0
161	20241024	163900	16771111	1360	1360	1360	1360	0
162	20241024	163800	16771111	1360	1360	1360	1360	0
163	20241024	163700	16771111	1360	1360	1360	1360	0
164	20241024	163600	16771111	1360	1360	1360	1360	0
165	20241024	163500	16771111	1360	1360	1360	1360	0
166	20241024	163400	16771111	1360	1360	1360	1360	0
167	20241024	163300	16771111	1360	1360	1360	1360	0
168	20241024	163200	16771111	1360	1360	1360	1360	0
169	20241024	163100	16771111	1360	1360	1360	1360	0
170	20241024	163000	16771111	1360	1360	1360	1360	0
171	20241024	162900	16771111	1360	1360	1360	1360	0
172	20241024	162800	16771111	1360	1360	1360	1360	0
173	20241024	162700	16771111	1360	1360	1360	1360	0
174	20241024	162600	16771111	1360	1360	1360	1360	0
175	20241024	162500	16771111	1360	1360	1360	1360	0
176	20241024	162400	16771111	1360	1360	1360	1360	0
177	20241024	162300	16771111	1360	1360	1360	1360	0
178	20241024	162200	16771111	1360	1360	1360	1360	0
179	20241024	162100	16771111	1360	1360	1360	1360	0
180	20241024	162000	16771111	1360	1360	1360	1360	0
181	20241024	161900	16771111	1360	1360	1360	1360	0
182	20241024	161800	16771111	1360	1360	1360	1360	861
183	20241024	161700	16771111	1360	1360	1360	1360	0
184	20241024	161600	16771111	1360	1360	1360	1360	0
185	20241024	161500	16771111	1360	1360	1360	1360	0
186	20241024	161400	16771111	1360	1360	1360	1360	0
187	20241024	161300	16771111	1360	1360	1360	1360	0
188	20241024	161200	16771111	1360	1360	1360	1360	0
189	20241024	161100	16771111	1360	1360	1360	1360	0
190	20241024	161000	16771111	1360	1360	1360	1360	0
191	20241024	160900	16771111	1360	1360	1360	1360	0
192	20241024	160800	16771111	1360	1360	1360	1360	0
193	20241024	160700	16771111	1360	1360	1360	1360	0
194	20241024	160600	16771111	1360	1360	1360	1360	0
195	20241024	160500	16771111	1360	1360	1360	1360	0
196	20241024	160400	16771111	1360	1360	1360	1360	0
197	20241024	160300	16771111	1360	1360	1360	1360	0
198	20241024	160200	16771111	1360	1360	1360	1360	0
199	20241024	160100	16771111	1360	1360	1360	1360	0
200	20241024	160000	16771111	1360	1360	1360	1360	0
201	20241024	155900	16771111	1360	1360	1360	1360	0
202	20241024	155800	16771111	1360	1360	1360	1360	0
203	20241024	155700	16771111	1360	1360	1360	1360	0
204	20241024	155600	16771111	1360	1360	1360	1360	0
205	20241024	155500	16771111	1360	1360	1360	1360	0
206	20241024	155400	16771111	1360	1360	1360	1360	0
207	20241024	155300	16771111	1360	1360	1360	1360	0
208	20241024	155200	16771111	1360	1360	1360	1360	0
209	20241024	155100	16771111	1360	1360	1360	1360	0
210	20241024	155000	16771111	1360	1360	1360	1360	0
211	20241024	154900	16771111	1360	1360	1360	1360	0
212	20241024	154800	16771111	1360	1360	1360	1360	861
213	20241024	154700	16771111	1360	1360	1360	1360	0
214	20241024	154600	16771111	1360	1360	1360	1360	0
215	20241024	154500	16771111	1360	1360	1360	1360	0
216	20241024	154400	16771111	1360	1360	1360	1360	0
217	20241024	154300	16771111	1360	1360	1360	1360	0
218	20241024	154200	16771111	1360	1360	1360	1360	0
219	20241024	154100	16771111	1360	1360	1360	1360	0
220	20241024	154000	16771111	1360	1360	1360	1360	0
221	20241024	153900	16771111	1360	1360	1360	1360	0
222	20241024	153800	16771111	1360	1360	1360	1360	0
223	20241024	153700	16771111	1360	1360	1360	1360	0
224	20241024	153600	16771111	1360	1360	1360	1360	0
225	20241024	153500	16771111	1360	1360	1360	1360	0
226	20241024	153400	16771111	1360	1360	1360	1360	0
227	20241024	153300	16771111	1360	1360	1360	1360	0
228	20241024	153200	16771111	1360	1360	1360	1360	0
229	20241024	153100	16771111	1360	1360	1360	1360	0
230	20241024	153000	16771111	1360	1360	1360	1360	861
231	20241024	152900	15600151	1365	1365	1365	1365	0
232	20241024	152800	15600151	1365	1365	1365	1365	0
233	20241024	152700	15600151	1365	1365	1365	1365	0
234	20241024	152600	15600151	1365	1365	1365	1365	0
235	20241024	152500	15600151	1365	1365	1365	1365	0
236	20241024	152400	15600151	1365	1365	1365	1365	0
237	20241024	152300	15600151	1365	1365	1365	1365	0
238	20241024	152200	15600151	1365	1365	1365	1365	0
239	20241024	152100	15600151	1365	1365	1365	1365	0
240	20241024	152000	15600151	1365	1365	1365	1365	0
241	20241024	151900	15600151	1365	1365	1365	1365	0
242	20241024	151800	15600151	1365	1365	1365	1365	0
243	20241024	151700	15600151	1365	1365	1365	1365	0
244	20241024	151600	15600151	1365	1362	1365	1362	208
245	20241024	151500	15316600	1365	1365	1365	1365	100
246	20241024	151400	15180100	1365	1365	1365	1365	0
247	20241024	151300	15180100	1365	1365	1365	1365	0
248	20241024	151200	15180100	1365	1365	1365	1365	0
249	20241024	151100	15180100	1365	1365	1365	1365	0
250	20241024	151000	15180100	1365	1365	1365	1365	0
251	20241024	150900	15180100	1365	1365	1365	1365	0
252	20241024	150800	15180100	1365	1365	1365	1365	0
253	20241024	150700	15180100	1365	1365	1365	1365	1
254	20241024	150600	15178735	1365	1365	1365	1365	0
255	20241024	150500	15178735	1365	1365	1365	1365	0
256	20241024	150400	15178735	1365	1365	1365	1365	0
257	20241024	150300	15178735	1365	1365	1365	1365	0
258	20241024	150200	15178735	1365	1365	1365	1365	1
259	20241024	150100	15177370	1365	1365	1365	1365	0
260	20241024	150000	15177370	1365	1365	1365	1365	0
261	20241024	145900	15177370	1365	1365	1365	1365	0
262	20241024	145800	15177370	1365	1365	1365	1365	0
263	20241024	145700	15177370	1365	1365	1365	1365	0
264	20241024	145600	15177370	1365	1365	1365	1365	364
265	20241024	145500	14680510	1365	1365	1365	1365	0
266	20241024	145400	14680510	1365	1365	1365	1365	0
267	20241024	145300	14680510	1365	1365	1365	1365	1
268	20241024	145200	14679145	1365	1365	1365	1365	0
269	20241024	145100	14679145	1365	1365	1365	1365	0
270	20241024	145000	14679145	1365	1365	1365	1365	0
271	20241024	144900	14679145	1365	1365	1365	1365	0
272	20241024	144800	14679145	1365	1365	1365	1365	0
273	20241024	144700	14679145	1365	1365	1365	1365	0
274	20241024	144600	14679145	1365	1365	1365	1365	1
275	20241024	144500	14677780	1365	1365	1365	1365	0
276	20241024	144400	14677780	1365	1365	1365	1365	0
277	20241024	144300	14677780	1365	1365	1365	1365	0
278	20241024	144200	14677780	1365	1365	1365	1365	0
279	20241024	144100	14677780	1365	1365	1365	1365	22
280	20241024	144000	14647750	1365	1365	1365	1365	0
281	20241024	143900	14647750	1365	1365	1365	1365	0
282	20241024	143800	14647750	1365	1365	1365	1365	1
283	20241024	143700	14646385	1360	1360	1360	1360	0
284	20241024	143600	14646385	1360	1360	1360	1360	734
285	20241024	143500	13648145	1360	1360	1360	1360	0
286	20241024	143400	13648145	1360	1360	1360	1360	1
287	20241024	143300	13646785	1358	1358	1358	1358	0
288	20241024	143200	13646785	1358	1358	1358	1358	101
289	20241024	143100	13509627	1359	1361	1361	1359	3
290	20241024	143000	13505547	1362	1362	1362	1362	1
291	20241024	142900	13504185	1365	1365	1365	1365	50
292	20241024	142800	13435935	1365	1365	1365	1365	0
293	20241024	142700	13435935	1365	1365	1365	1365	0
294	20241024	142600	13435935	1365	1365	1365	1365	0
295	20241024	142500	13435935	1365	1365	1365	1365	0
296	20241024	142400	13435935	1365	1365	1365	1365	3
297	20241024	142300	13431840	1365	1365	1365	1365	44
298	20241024	142200	13371780	1365	1365	1365	1365	1
299	20241024	142100	13370415	1363	1365	1365	1363	10
300	20241024	142000	13356768	1365	1365	1365	1365	1
301	20241024	141900	13355403	1363	1363	1363	1363	0
302	20241024	141800	13355403	1363	1363	1363	1363	0
303	20241024	141700	13355403	1363	1364	1364	1363	4
304	20241024	141600	13349948	1364	1364	1364	1364	4
305	20241024	141500	13344492	1364	1364	1364	1364	2
306	20241024	141400	13341764	1365	1365	1365	1365	1
307	20241024	141300	13340399	1360	1360	1360	1360	64
308	20241024	141200	13253359	1358	1358	1358	1358	1
309	20241024	141100	13252001	1358	1358	1358	1358	2
310	20241024	141000	13249285	1358	1358	1358	1358	0
311	20241024	140900	13249285	1358	1358	1358	1358	2
312	20241024	140800	13246569	1359	1358	1360	1358	3
313	20241024	140700	13242492	1358	1359	1359	1358	2
314	20241024	140600	13239775	1360	1360	1360	1360	0
315	20241024	140500	13239775	1360	1360	1360	1360	0
316	20241024	140400	13239775	1360	1360	1360	1360	0
317	20241024	140300	13239775	1360	1360	1360	1360	19
318	20241024	140200	13213935	1360	1360	1360	1360	0
319	20241024	140100	13213935	1360	1360	1360	1360	0
320	20241024	140000	13213935	1360	1360	1360	1360	0
321	20241024	135900	13213935	1360	1360	1360	1360	1
322	20241024	135800	13212575	1357	1357	1357	1357	531
323	20241024	135700	12492008	1360	1360	1360	1360	0
324	20241024	135600	12492008	1360	1360	1360	1360	649
325	20241024	135500	11609368	1360	1361	1361	1360	152
326	20241024	135400	11402503	1362	1362	1362	1362	30
327	20241024	135300	11361643	1363	1363	1363	1363	0
328	20241024	135200	11361643	1363	1363	1363	1363	0
329	20241024	135100	11361643	1363	1363	1363	1363	10
330	20241024	135000	11348013	1364	1364	1364	1364	0
331	20241024	134900	11348013	1364	1365	1365	1364	650
332	20241024	134800	10460772	1365	1365	1365	1365	0
333	20241024	134700	10460772	1365	1365	1365	1365	0
334	20241024	134600	10460772	1365	1365	1365	1365	0
335	20241024	134500	10460772	1365	1365	1365	1365	0
336	20241024	134400	10460772	1365	1365	1365	1365	0
337	20241024	134300	10460772	1365	1365	1365	1365	0
338	20241024	134200	10460772	1365	1365	1365	1365	0
339	20241024	134100	10460772	1365	1365	1365	1365	0
340	20241024	134000	10460772	1365	1365	1365	1365	0
341	20241024	133900	10460772	1365	1365	1365	1365	0
342	20241024	133800	10460772	1365	1365	1365	1365	0
343	20241024	133700	10460772	1365	1365	1365	1365	94
344	20241024	133600	10332462	1365	1365	1365	1365	0
345	20241024	133500	10332462	1365	1365	1365	1365	0
346	20241024	133400	10332462	1365	1365	1365	1365	0
347	20241024	133300	10332462	1365	1365	1365	1365	0
348	20241024	133200	10332462	1365	1365	1365	1365	0
349	20241024	133100	10332462	1365	1365	1365	1365	0
350	20241024	133000	10332462	1365	1365	1365	1365	0
351	20241024	132900	10332462	1365	1365	1365	1365	0
352	20241024	132800	10332462	1365	1365	1365	1365	0
353	20241024	132700	10332462	1365	1365	1365	1365	0
354	20241024	132600	10332462	1365	1365	1365	1365	0
355	20241024	132500	10332462	1365	1365	1365	1365	0
356	20241024	132400	10332462	1365	1365	1365	1365	0
357	20241024	132300	10332462	1365	1366	1366	1365	326
358	20241024	132200	9887421	1367	1367	1367	1367	0
359	20241024	132100	9887421	1367	1367	1367	1367	0
360	20241024	132000	9887421	1367	1367	1367	1367	0
361	20241024	131900	9887421	1367	1367	1367	1367	0
362	20241024	131800	9887421	1367	1367	1367	1367	0
363	20241024	131700	9887421	1367	1367	1367	1367	7
364	20241024	131600	9877852	1374	1374	1374	1374	0
365	20241024	131500	9877852	1374	1374	1374	1374	0
366	20241024	131400	9877852	1374	1374	1374	1374	0
367	20241024	131300	9877852	1374	1374	1374	1374	0
368	20241024	131200	9877852	1374	1374	1374	1374	0
369	20241024	131100	9877852	1374	1374	1374	1374	0
370	20241024	131000	9877852	1374	1374	1374	1374	0
371	20241024	130900	9877852	1374	1374	1374	1374	0
372	20241024	130800	9877852	1374	1374	1374	1374	0
373	20241024	130700	9877852	1374	1374	1374	1374	0
374	20241024	130600	9877852	1374	1374	1374	1374	2
375	20241024	130500	9875104	1370	1370	1370	1370	0
376	20241024	130400	9875104	1370	1374	1374	1370	3
377	20241024	130300	9870990	1374	1374	1374	1374	0
378	20241024	130200	9870990	1374	1374	1374	1374	2
379	20241024	130100	9868242	1374	1374	1374	1374	0
380	20241024	130000	9868242	1374	1374	1374	1374	0
381	20241024	125900	9868242	1374	1374	1374	1374	0
382	20241024	125800	9868242	1374	1374	1374	1374	0
383	20241024	125700	9868242	1374	1374	1374	1374	0
384	20241024	125600	9868242	1374	1374	1374	1374	0
385	20241024	125500	9868242	1374	1374	1374	1374	0
386	20241024	125400	9868242	1374	1374	1374	1374	0
387	20241024	125300	9868242	1374	1374	1374	1374	0
388	20241024	125200	9868242	1374	1374	1374	1374	0
389	20241024	125100	9868242	1374	1374	1374	1374	0
390	20241024	125000	9868242	1374	1374	1374	1374	0
391	20241024	124900	9868242	1374	1374	1374	1374	0
392	20241024	124800	9868242	1374	1374	1374	1374	0
393	20241024	124700	9868242	1374	1374	1374	1374	1
394	20241024	124600	9866868	1374	1374	1374	1374	0
395	20241024	124500	9866868	1374	1374	1374	1374	0
396	20241024	124400	9866868	1374	1374	1374	1374	0
397	20241024	124300	9866868	1374	1374	1374	1374	0
398	20241024	124200	9866868	1374	1372	1374	1372	100
399	20241024	124100	9729558	1370	1370	1370	1370	3
400	20241024	124000	9725448	1373	1373	1373	1373	0
401	20241024	123900	9725448	1373	1373	1373	1373	0
402	20241024	123800	9725448	1373	1373	1373	1373	2
403	20241024	123700	9722702	1374	1374	1374	1374	0
404	20241024	123600	9722702	1374	1374	1374	1374	0
405	20241024	123500	9722702	1374	1374	1374	1374	0
406	20241024	123400	9722702	1374	1374	1374	1374	0
407	20241024	123300	9722702	1374	1374	1374	1374	0
408	20241024	123200	9722702	1374	1374	1374	1374	0
409	20241024	123100	9722702	1374	1374	1374	1374	0
410	20241024	123000	9722702	1374	1374	1374	1374	0
411	20241024	122900	9722702	1374	1374	1374	1374	0
412	20241024	122800	9722702	1374	1374	1374	1374	0
413	20241024	122700	9722702	1374	1374	1374	1374	0
414	20241024	122600	9722702	1374	1374	1374	1374	0
415	20241024	122500	9722702	1374	1374	1374	1374	0
416	20241024	122400	9722702	1374	1374	1374	1374	0
417	20241024	122300	9722702	1374	1374	1374	1374	0
418	20241024	122200	9722702	1374	1374	1374	1374	20
419	20241024	122100	9695222	1374	1374	1374	1374	0
420	20241024	122000	9695222	1374	1374	1374	1374	0
421	20241024	121900	9695222	1374	1374	1374	1374	0
422	20241024	121800	9695222	1374	1374	1374	1374	0
423	20241024	121700	9695222	1374	1374	1374	1374	0
424	20241024	121600	9695222	1374	1374	1374	1374	0
425	20241024	121500	9695222	1374	1374	1374	1374	0
426	20241024	121400	9695222	1374	1374	1374	1374	0
427	20241024	121300	9695222	1374	1374	1374	1374	0
428	20241024	121200	9695222	1374	1374	1374	1374	0
429	20241024	121100	9695222	1374	1374	1374	1374	0
430	20241024	121000	9695222	1374	1374	1374	1374	0
431	20241024	120900	9695222	1374	1374	1374	1374	0
432	20241024	120800	9695222	1374	1374	1374	1374	0
433	20241024	120700	9695222	1374	1374	1374	1374	0
434	20241024	120600	9695222	1374	1374	1374	1374	0
435	20241024	120500	9695222	1374	1374	1374	1374	0
436	20241024	120400	9695222	1374	1374	1374	1374	0
437	20241024	120300	9695222	1374	1374	1374	1374	0
438	20241024	120200	9695222	1374	1374	1374	1374	0
439	20241024	120100	9695222	1374	1374	1374	1374	0
440	20241024	120000	9695222	1374	1374	1374	1374	0
441	20241024	115900	9695222	1374	1374	1374	1374	0
442	20241024	115800	9695222	1374	1374	1374	1374	0
443	20241024	115700	9695222	1374	1374	1374	1374	0
444	20241024	115600	9695222	1374	1374	1374	1374	0
445	20241024	115500	9695222	1374	1374	1374	1374	0
446	20241024	115400	9695222	1374	1374	1374	1374	0
447	20241024	115300	9695222	1374	1374	1374	1374	0
448	20241024	115200	9695222	1374	1374	1374	1374	3
449	20241024	115100	9691100	1365	1365	1365	1365	0
450	20241024	115000	9691100	1365	1365	1365	1365	0
451	20241024	114900	9691100	1365	1365	1365	1365	0
452	20241024	114800	9691100	1365	1373	1373	1365	33
453	20241024	114700	9645966	1375	1375	1375	1375	0
454	20241024	114600	9645966	1375	1375	1375	1375	0
455	20241024	114500	9645966	1375	1375	1375	1375	0
456	20241024	114400	9645966	1375	1375	1375	1375	0
457	20241024	114300	9645966	1375	1374	1375	1374	246
458	20241024	114200	9307914	1374	1374	1374	1374	121
459	20241024	114100	9141660	1374	1374	1374	1374	1
460	20241024	114000	9140286	1372	1374	1374	1372	343
461	20241024	113900	8669066	1374	1374	1374	1374	0
462	20241024	113800	8669066	1374	1374	1374	1374	0
463	20241024	113700	8669066	1374	1374	1374	1374	0
464	20241024	113600	8669066	1374	1374	1374	1374	0
465	20241024	113500	8669066	1374	1374	1374	1374	0
466	20241024	113400	8669066	1374	1374	1374	1374	0
467	20241024	113300	8669066	1374	1374	1374	1374	0
468	20241024	113200	8669066	1374	1374	1374	1374	0
469	20241024	113100	8669066	1374	1374	1374	1374	1
470	20241024	113000	8667692	1372	1372	1372	1372	0
471	20241024	112900	8667692	1372	1372	1372	1372	11
472	20241024	112800	8652600	1374	1374	1374	1374	0
473	20241024	112700	8652600	1374	1374	1374	1374	0
474	20241024	112600	8652600	1374	1374	1374	1374	0
475	20241024	112500	8652600	1374	1374	1374	1374	1
476	20241024	112400	8651226	1373	1373	1373	1373	0
477	20241024	112300	8651226	1373	1373	1373	1373	0
478	20241024	112200	8651226	1373	1373	1373	1373	0
479	20241024	112100	8651226	1373	1373	1373	1373	0
480	20241024	112000	8651226	1373	1373	1373	1373	50
481	20241024	111900	8582576	1374	1374	1374	1374	0
482	20241024	111800	8582576	1374	1374	1374	1374	0
483	20241024	111700	8582576	1374	1374	1374	1374	0
484	20241024	111600	8582576	1374	1374	1374	1374	0
485	20241024	111500	8582576	1374	1374	1374	1374	0
486	20241024	111400	8582576	1374	1374	1374	1374	0
487	20241024	111300	8582576	1374	1374	1374	1374	0
488	20241024	111200	8582576	1374	1374	1374	1374	0
489	20241024	111100	8582576	1374	1374	1374	1374	0
490	20241024	111000	8582576	1374	1374	1374	1374	0
491	20241024	110900	8582576	1374	1374	1374	1374	0
492	20241024	110800	8582576	1374	1374	1374	1374	0
493	20241024	110700	8582576	1374	1374	1374	1374	0
494	20241024	110600	8582576	1374	1374	1374	1374	0
495	20241024	110500	8582576	1374	1374	1374	1374	363
496	20241024	110400	8083814	1374	1374	1374	1374	0
497	20241024	110300	8083814	1374	1374	1374	1374	0
498	20241024	110200	8083814	1374	1374	1374	1374	0
499	20241024	110100	8083814	1374	1374	1374	1374	0
500	20241024	110000	8083814	1374	1374	1374	1374	0
501	20241024	105900	8083814	1374	1374	1374	1374	0
502	20241024	105800	8083814	1374	1374	1374	1374	0
503	20241024	105700	8083814	1374	1369	1374	1369	180
504	20241024	105600	7837224	1369	1369	1369	1369	0
505	20241024	105500	7837224	1369	1369	1369	1369	0
506	20241024	105400	7837224	1369	1369	1369	1369	131
507	20241024	105300	7657885	1369	1369	1369	1369	0
508	20241024	105200	7657885	1369	1369	1369	1369	0
509	20241024	105100	7657885	1369	1369	1369	1369	0
510	20241024	105000	7657885	1369	1369	1369	1369	2
511	20241024	104900	7655147	1369	1369	1369	1369	0
512	20241024	104800	7655147	1369	1369	1369	1369	0
513	20241024	104700	7655147	1369	1369	1369	1369	0
514	20241024	104600	7655147	1369	1369	1369	1369	0
515	20241024	104500	7655147	1369	1369	1369	1369	0
516	20241024	104400	7655147	1369	1369	1369	1369	0
517	20241024	104300	7655147	1369	1369	1369	1369	100
518	20241024	104200	7518247	1369	1369	1369	1369	0
519	20241024	104100	7518247	1369	1369	1369	1369	0
520	20241024	104000	7518247	1369	1369	1369	1369	0
521	20241024	103900	7518247	1369	1369	1369	1369	0
522	20241024	103800	7518247	1369	1361	1369	1361	51
523	20241024	103700	7448708	1361	1361	1361	1361	5
524	20241024	103600	7441903	1361	1364	1364	1361	32
525	20241024	103500	7398285	1364	1364	1364	1364	0
526	20241024	103400	7398285	1364	1366	1366	1364	125
527	20241024	103300	7227555	1357	1357	1357	1357	0
528	20241024	103200	7227555	1357	1357	1357	1357	0
529	20241024	103100	7227555	1357	1362	1362	1357	100
530	20241024	103000	7091830	1356	1356	1356	1356	0
531	20241024	102900	7091830	1356	1356	1356	1356	0
532	20241024	102800	7091830	1356	1364	1364	1356	1080
533	20241024	102700	5622252	1374	1374	1374	1374	0
534	20241024	102600	5622252	1374	1374	1374	1374	0
535	20241024	102500	5622252	1374	1374	1374	1374	0
536	20241024	102400	5622252	1374	1374	1374	1374	0
537	20241024	102300	5622252	1374	1374	1374	1374	0
538	20241024	102200	5622252	1374	1374	1374	1374	100
539	20241024	102100	5484852	1374	1374	1374	1374	0
540	20241024	102000	5484852	1374	1374	1374	1374	0
541	20241024	101900	5484852	1374	1374	1374	1374	5
542	20241024	101800	5477982	1374	1374	1374	1374	0
543	20241024	101700	5477982	1374	1374	1374	1374	0
544	20241024	101600	5477982	1374	1374	1374	1374	0
545	20241024	101500	5477982	1374	1374	1374	1374	1
546	20241024	101400	5476608	1365	1374	1374	1365	1500
547	20241024	101300	3421985	1374	1374	1374	1374	0
548	20241024	101200	3421985	1374	1374	1374	1374	592
549	20241024	101100	2608577	1374	1374	1374	1374	0
550	20241024	101000	2608577	1374	1374	1374	1374	0
551	20241024	100900	2608577	1374	1374	1374	1374	0
552	20241024	100800	2608577	1374	1374	1374	1374	0
553	20241024	100700	2608577	1374	1374	1374	1374	0
554	20241024	100600	2608577	1374	1374	1374	1374	0
555	20241024	100500	2608577	1374	1374	1374	1374	0
556	20241024	100400	2608577	1374	1374	1374	1374	0
557	20241024	100300	2608577	1374	1374	1374	1374	0
558	20241024	100200	2608577	1374	1374	1374	1374	0
559	20241024	100100	2608577	1374	1374	1374	1374	1
560	20241024	100000	2607203	1370	1370	1370	1370	33
561	20241024	095900	2561993	1379	1379	1379	1379	0
562	20241024	095800	2561993	1379	1379	1379	1379	0
563	20241024	095700	2561993	1379	1379	1379	1379	0
564	20241024	095600	2561993	1379	1379	1379	1379	0
565	20241024	095500	2561993	1379	1379	1379	1379	0
566	20241024	095400	2561993	1379	1379	1379	1379	0
567	20241024	095300	2561993	1379	1379	1379	1379	0
568	20241024	095200	2561993	1379	1379	1379	1379	0
569	20241024	095100	2561993	1379	1379	1379	1379	0
570	20241024	095000	2561993	1379	1379	1379	1379	0
571	20241024	094900	2561993	1379	1379	1379	1379	0
572	20241024	094800	2561993	1379	1379	1379	1379	0
573	20241024	094700	2561993	1379	1379	1379	1379	0
574	20241024	094600	2561993	1379	1379	1379	1379	0
575	20241024	094500	2561993	1379	1379	1379	1379	0
576	20241024	094400	2561993	1379	1379	1379	1379	0
577	20241024	094300	2561993	1379	1379	1379	1379	0
578	20241024	094200	2561993	1379	1379	1379	1379	0
579	20241024	094100	2561993	1379	1379	1379	1379	3
580	20241024	094000	2557856	1379	1379	1379	1379	1
581	20241024	093900	2556477	1379	1379	1379	1379	0
582	20241024	093800	2556477	1379	1379	1379	1379	0
583	20241024	093700	2556477	1379	1379	1379	1379	0
584	20241024	093600	2556477	1379	1379	1379	1379	0
585	20241024	093500	2556477	1379	1379	1379	1379	0
586	20241024	093400	2556477	1379	1379	1379	1379	0
587	20241024	093300	2556477	1379	1379	1379	1379	0
588	20241024	093200	2556477	1379	1379	1379	1379	0
589	20241024	093100	2556477	1379	1379	1379	1379	0
590	20241024	093000	2556477	1379	1379	1379	1379	7
591	20241024	092900	2546824	1379	1379	1379	1379	0
592	20241024	092800	2546824	1379	1379	1379	1379	0
593	20241024	092700	2546824	1379	1379	1379	1379	0
594	20241024	092600	2546824	1379	1379	1379	1379	0
595	20241024	092500	2546824	1379	1379	1379	1379	0
596	20241024	092400	2546824	1379	1379	1379	1379	0
597	20241024	092300	2546824	1379	1379	1379	1379	0
598	20241024	092200	2546824	1379	1379	1379	1379	0
599	20241024	092100	2546824	1379	1379	1379	1379	0
600	20241024	092000	2546824	1379	1379	1379	1379	0
601	20241024	091900	2546824	1379	1379	1379	1379	0
602	20241024	091800	2546824	1379	1379	1379	1379	0
603	20241024	091700	2546824	1379	1379	1379	1379	0
604	20241024	091600	2546824	1379	1379	1379	1379	0
605	20241024	091500	2546824	1379	1379	1379	1379	0
606	20241024	091400	2546824	1379	1379	1379	1379	0
607	20241024	091300	2546824	1379	1379	1379	1379	0
608	20241024	091200	2546824	1379	1379	1379	1379	0
609	20241024	091100	2546824	1379	1379	1379	1379	493
610	20241024	091000	1866977	1379	1379	1379	1379	1
611	20241024	090900	1865598	1379	1379	1379	1379	0
612	20241024	090800	1865598	1379	1379	1379	1379	336
613	20241024	090700	1402254	1379	1379	1379	1379	0
614	20241024	090600	1402254	1379	1379	1379	1379	0
615	20241024	090500	1402254	1379	1379	1379	1379	0
616	20241024	090400	1402254	1379	1379	1379	1379	0
617	20241024	090300	1402254	1379	1379	1379	1379	0
618	20241024	090200	1402254	1379	1379	1379	1379	0
619	20241024	090100	1402254	1379	1379	1379	1379	320
620	20241024	090000	960974	1379	1365	1379	1365	704