KissMeData/037330/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192100	40855030	1562	1562	1562	1562	396
3	20241024	192000	40855030	1562	1562	1562	1562	0
4	20241024	191900	40855030	1562	1562	1562	1562	0
5	20241024	191800	40855030	1562	1562	1562	1562	0
6	20241024	191700	40855030	1562	1562	1562	1562	0
7	20241024	191600	40855030	1562	1562	1562	1562	0
8	20241024	191500	40855030	1562	1562	1562	1562	0
9	20241024	191400	40855030	1562	1562	1562	1562	0
10	20241024	191300	40855030	1562	1562	1562	1562	0
11	20241024	191200	40855030	1562	1562	1562	1562	0
12	20241024	191100	40855030	1562	1562	1562	1562	0
13	20241024	191000	40855030	1562	1562	1562	1562	0
14	20241024	190900	40855030	1562	1562	1562	1562	0
15	20241024	190800	40855030	1562	1562	1562	1562	0
16	20241024	190700	40855030	1562	1562	1562	1562	0
17	20241024	190600	40855030	1562	1562	1562	1562	0
18	20241024	190500	40855030	1562	1562	1562	1562	0
19	20241024	190400	40855030	1562	1562	1562	1562	0
20	20241024	190300	40855030	1562	1562	1562	1562	0
21	20241024	190200	40855030	1562	1562	1562	1562	0
22	20241024	190100	40855030	1562	1562	1562	1562	0
23	20241024	190000	40855030	1562	1562	1562	1562	0
24	20241024	185900	40855030	1562	1562	1562	1562	0
25	20241024	185800	40855030	1562	1562	1562	1562	0
26	20241024	185700	40855030	1562	1562	1562	1562	0
27	20241024	185600	40855030	1562	1562	1562	1562	0
28	20241024	185500	40855030	1562	1562	1562	1562	0
29	20241024	185400	40855030	1562	1562	1562	1562	0
30	20241024	185300	40855030	1562	1562	1562	1562	0
31	20241024	185200	40855030	1562	1562	1562	1562	0
32	20241024	185100	40855030	1562	1562	1562	1562	396
33	20241024	185000	40855030	1562	1562	1562	1562	0
34	20241024	184900	40855030	1562	1562	1562	1562	0
35	20241024	184800	40855030	1562	1562	1562	1562	0
36	20241024	184700	40855030	1562	1562	1562	1562	0
37	20241024	184600	40855030	1562	1562	1562	1562	0
38	20241024	184500	40855030	1562	1562	1562	1562	0
39	20241024	184400	40855030	1562	1562	1562	1562	0
40	20241024	184300	40855030	1562	1562	1562	1562	0
41	20241024	184200	40855030	1562	1562	1562	1562	0
42	20241024	184100	40855030	1562	1562	1562	1562	0
43	20241024	184000	40855030	1562	1562	1562	1562	0
44	20241024	183900	40855030	1562	1562	1562	1562	0
45	20241024	183800	40855030	1562	1562	1562	1562	0
46	20241024	183700	40855030	1562	1562	1562	1562	0
47	20241024	183600	40855030	1562	1562	1562	1562	0
48	20241024	183500	40855030	1562	1562	1562	1562	0
49	20241024	183400	40855030	1562	1562	1562	1562	0
50	20241024	183300	40855030	1562	1562	1562	1562	0
51	20241024	183200	40855030	1562	1562	1562	1562	0
52	20241024	183100	40855030	1562	1562	1562	1562	0
53	20241024	183000	40855030	1562	1562	1562	1562	0
54	20241024	182900	40855030	1562	1562	1562	1562	0
55	20241024	182800	40855030	1562	1562	1562	1562	0
56	20241024	182700	40855030	1562	1562	1562	1562	0
57	20241024	182600	40855030	1562	1562	1562	1562	0
58	20241024	182500	40855030	1562	1562	1562	1562	0
59	20241024	182400	40855030	1562	1562	1562	1562	0
60	20241024	182300	40855030	1562	1562	1562	1562	0
61	20241024	182200	40855030	1562	1562	1562	1562	0
62	20241024	182100	40855030	1562	1562	1562	1562	396
63	20241024	182000	40855030	1562	1562	1562	1562	0
64	20241024	181900	40855030	1562	1562	1562	1562	0
65	20241024	181800	40855030	1562	1562	1562	1562	0
66	20241024	181700	40855030	1562	1562	1562	1562	0
67	20241024	181600	40855030	1562	1562	1562	1562	0
68	20241024	181500	40855030	1562	1562	1562	1562	0
69	20241024	181400	40855030	1562	1562	1562	1562	0
70	20241024	181300	40855030	1562	1562	1562	1562	0
71	20241024	181200	40855030	1562	1562	1562	1562	0
72	20241024	181100	40855030	1562	1562	1562	1562	0
73	20241024	181000	40855030	1562	1562	1562	1562	0
74	20241024	180900	40855030	1562	1562	1562	1562	0
75	20241024	180800	40855030	1562	1562	1562	1562	0
76	20241024	180700	40855030	1562	1562	1562	1562	0
77	20241024	180600	40855030	1562	1562	1562	1562	0
78	20241024	180500	40855030	1562	1562	1562	1562	0
79	20241024	180400	40855030	1562	1562	1562	1562	0
80	20241024	180300	40855030	1562	1562	1562	1562	0
81	20241024	180200	40855030	1562	1562	1562	1562	0
82	20241024	180100	40855030	1562	1562	1562	1562	0
83	20241024	180000	40855030	1562	1562	1562	1562	0
84	20241024	175900	40855030	1562	1562	1562	1562	0
85	20241024	175800	40855030	1562	1562	1562	1562	0
86	20241024	175700	40855030	1562	1562	1562	1562	0
87	20241024	175600	40855030	1562	1562	1562	1562	0
88	20241024	175500	40855030	1562	1562	1562	1562	0
89	20241024	175400	40855030	1562	1562	1562	1562	0
90	20241024	175300	40855030	1562	1562	1562	1562	0
91	20241024	175200	40855030	1562	1562	1562	1562	0
92	20241024	175100	40855030	1562	1562	1562	1562	396
93	20241024	175000	40855030	1562	1562	1562	1562	0
94	20241024	174900	40855030	1562	1562	1562	1562	0
95	20241024	174800	40855030	1562	1562	1562	1562	0
96	20241024	174700	40855030	1562	1562	1562	1562	0
97	20241024	174600	40855030	1562	1562	1562	1562	0
98	20241024	174500	40855030	1562	1562	1562	1562	0
99	20241024	174400	40855030	1562	1562	1562	1562	0
100	20241024	174300	40855030	1562	1562	1562	1562	0
101	20241024	174200	40855030	1562	1562	1562	1562	0
102	20241024	174100	40855030	1562	1562	1562	1562	0
103	20241024	174000	40855030	1562	1562	1562	1562	0
104	20241024	173900	40855030	1562	1562	1562	1562	0
105	20241024	173800	40855030	1562	1562	1562	1562	0
106	20241024	173700	40855030	1562	1562	1562	1562	0
107	20241024	173600	40855030	1562	1562	1562	1562	0
108	20241024	173500	40855030	1562	1562	1562	1562	0
109	20241024	173400	40855030	1562	1562	1562	1562	0
110	20241024	173300	40855030	1562	1562	1562	1562	0
111	20241024	173200	40855030	1562	1562	1562	1562	0
112	20241024	173100	40855030	1562	1562	1562	1562	0
113	20241024	173000	40855030	1562	1562	1562	1562	0
114	20241024	172900	40855030	1562	1562	1562	1562	0
115	20241024	172800	40855030	1562	1562	1562	1562	0
116	20241024	172700	40855030	1562	1562	1562	1562	0
117	20241024	172600	40855030	1562	1562	1562	1562	0
118	20241024	172500	40855030	1562	1562	1562	1562	0
119	20241024	172400	40855030	1562	1562	1562	1562	0
120	20241024	172300	40855030	1562	1562	1562	1562	0
121	20241024	172200	40855030	1562	1562	1562	1562	0
122	20241024	172100	40855030	1562	1562	1562	1562	396
123	20241024	172000	40855030	1562	1562	1562	1562	0
124	20241024	171900	40855030	1562	1562	1562	1562	0
125	20241024	171800	40855030	1562	1562	1562	1562	0
126	20241024	171700	40855030	1562	1562	1562	1562	0
127	20241024	171600	40855030	1562	1562	1562	1562	0
128	20241024	171500	40855030	1562	1562	1562	1562	0
129	20241024	171400	40855030	1562	1562	1562	1562	0
130	20241024	171300	40855030	1562	1562	1562	1562	0
131	20241024	171200	40855030	1562	1562	1562	1562	0
132	20241024	171100	40855030	1562	1562	1562	1562	0
133	20241024	171000	40855030	1562	1562	1562	1562	0
134	20241024	170900	40855030	1562	1562	1562	1562	0
135	20241024	170800	40855030	1562	1562	1562	1562	0
136	20241024	170700	40855030	1562	1562	1562	1562	0
137	20241024	170600	40855030	1562	1562	1562	1562	0
138	20241024	170500	40855030	1562	1562	1562	1562	0
139	20241024	170400	40855030	1562	1562	1562	1562	0
140	20241024	170300	40855030	1562	1562	1562	1562	0
141	20241024	170200	40855030	1562	1562	1562	1562	0
142	20241024	170100	40855030	1562	1562	1562	1562	0
143	20241024	170000	40855030	1562	1562	1562	1562	0
144	20241024	165900	40855030	1562	1562	1562	1562	0
145	20241024	165800	40855030	1562	1562	1562	1562	0
146	20241024	165700	40855030	1562	1562	1562	1562	0
147	20241024	165600	40855030	1562	1562	1562	1562	0
148	20241024	165500	40855030	1562	1562	1562	1562	0
149	20241024	165400	40855030	1562	1562	1562	1562	0
150	20241024	165300	40855030	1562	1562	1562	1562	0
151	20241024	165200	40855030	1562	1562	1562	1562	0
152	20241024	165100	40855030	1562	1562	1562	1562	396
153	20241024	165000	40855030	1562	1562	1562	1562	0
154	20241024	164900	40855030	1562	1562	1562	1562	0
155	20241024	164800	40855030	1562	1562	1562	1562	0
156	20241024	164700	40855030	1562	1562	1562	1562	0
157	20241024	164600	40855030	1562	1562	1562	1562	0
158	20241024	164500	40855030	1562	1562	1562	1562	0
159	20241024	164400	40855030	1562	1562	1562	1562	0
160	20241024	164300	40855030	1562	1562	1562	1562	0
161	20241024	164200	40855030	1562	1562	1562	1562	0
162	20241024	164100	40855030	1562	1562	1562	1562	0
163	20241024	164000	40855030	1562	1562	1562	1562	0
164	20241024	163900	40855030	1562	1562	1562	1562	0
165	20241024	163800	40855030	1562	1562	1562	1562	0
166	20241024	163700	40855030	1562	1562	1562	1562	0
167	20241024	163600	40855030	1562	1562	1562	1562	0
168	20241024	163500	40855030	1562	1562	1562	1562	0
169	20241024	163400	40855030	1562	1562	1562	1562	0
170	20241024	163300	40855030	1562	1562	1562	1562	0
171	20241024	163200	40855030	1562	1562	1562	1562	0
172	20241024	163100	40855030	1562	1562	1562	1562	0
173	20241024	163000	40855030	1562	1562	1562	1562	0
174	20241024	162900	40855030	1562	1562	1562	1562	0
175	20241024	162800	40855030	1562	1562	1562	1562	0
176	20241024	162700	40855030	1562	1562	1562	1562	0
177	20241024	162600	40855030	1562	1562	1562	1562	0
178	20241024	162500	40855030	1562	1562	1562	1562	0
179	20241024	162400	40855030	1562	1562	1562	1562	0
180	20241024	162300	40855030	1562	1562	1562	1562	0
181	20241024	162200	40855030	1562	1562	1562	1562	0
182	20241024	162100	40855030	1562	1562	1562	1562	396
183	20241024	162000	40855030	1562	1562	1562	1562	0
184	20241024	161900	40855030	1562	1562	1562	1562	0
185	20241024	161800	40855030	1562	1562	1562	1562	0
186	20241024	161700	40855030	1562	1562	1562	1562	0
187	20241024	161600	40855030	1562	1562	1562	1562	0
188	20241024	161500	40855030	1562	1562	1562	1562	0
189	20241024	161400	40855030	1562	1562	1562	1562	0
190	20241024	161300	40855030	1562	1562	1562	1562	0
191	20241024	161200	40855030	1562	1562	1562	1562	0
192	20241024	161100	40855030	1562	1562	1562	1562	0
193	20241024	161000	40855030	1562	1562	1562	1562	0
194	20241024	160900	40855030	1562	1562	1562	1562	0
195	20241024	160800	40855030	1562	1562	1562	1562	0
196	20241024	160700	40855030	1562	1562	1562	1562	0
197	20241024	160600	40855030	1562	1562	1562	1562	0
198	20241024	160500	40855030	1562	1562	1562	1562	0
199	20241024	160400	40855030	1562	1562	1562	1562	0
200	20241024	160300	40855030	1562	1562	1562	1562	0
201	20241024	160200	40855030	1562	1562	1562	1562	0
202	20241024	160100	40855030	1562	1562	1562	1562	0
203	20241024	160000	40855030	1562	1562	1562	1562	0
204	20241024	155900	40855030	1562	1562	1562	1562	0
205	20241024	155800	40855030	1562	1562	1562	1562	0
206	20241024	155700	40855030	1562	1562	1562	1562	0
207	20241024	155600	40855030	1562	1562	1562	1562	0
208	20241024	155500	40855030	1562	1562	1562	1562	0
209	20241024	155400	40855030	1562	1562	1562	1562	0
210	20241024	155300	40855030	1562	1562	1562	1562	0
211	20241024	155200	40855030	1562	1562	1562	1562	0
212	20241024	155100	40855030	1562	1562	1562	1562	396
213	20241024	155000	40855030	1562	1562	1562	1562	0
214	20241024	154900	40855030	1562	1562	1562	1562	0
215	20241024	154800	40855030	1562	1562	1562	1562	0
216	20241024	154700	40855030	1562	1562	1562	1562	0
217	20241024	154600	40855030	1562	1562	1562	1562	0
218	20241024	154500	40855030	1562	1562	1562	1562	0
219	20241024	154400	40855030	1562	1562	1562	1562	0
220	20241024	154300	40855030	1562	1562	1562	1562	0
221	20241024	154200	40855030	1562	1562	1562	1562	0
222	20241024	154100	40855030	1562	1562	1562	1562	0
223	20241024	154000	40855030	1562	1562	1562	1562	0
224	20241024	153900	40855030	1562	1562	1562	1562	0
225	20241024	153800	40855030	1562	1562	1562	1562	0
226	20241024	153700	40855030	1562	1562	1562	1562	0
227	20241024	153600	40855030	1562	1562	1562	1562	0
228	20241024	153500	40855030	1562	1562	1562	1562	0
229	20241024	153400	40855030	1562	1562	1562	1562	0
230	20241024	153300	40855030	1562	1562	1562	1562	0
231	20241024	153200	40855030	1562	1562	1562	1562	0
232	20241024	153100	40855030	1562	1562	1562	1562	0
233	20241024	153000	40855030	1562	1562	1562	1562	396
234	20241024	152900	40236478	1545	1545	1545	1545	0
235	20241024	152800	40236478	1545	1545	1545	1545	0
236	20241024	152700	40236478	1545	1545	1545	1545	0
237	20241024	152600	40236478	1545	1545	1545	1545	0
238	20241024	152500	40236478	1545	1545	1545	1545	0
239	20241024	152400	40236478	1545	1545	1545	1545	0
240	20241024	152300	40236478	1545	1545	1545	1545	0
241	20241024	152200	40236478	1545	1545	1545	1545	0
242	20241024	152100	40236478	1545	1545	1545	1545	0
243	20241024	152000	40236478	1545	1545	1545	1545	0
244	20241024	151900	40236478	1545	1557	1557	1545	311
245	20241024	151800	39755935	1545	1545	1545	1545	2
246	20241024	151700	39752845	1545	1545	1545	1545	0
247	20241024	151600	39752845	1545	1545	1545	1545	0
248	20241024	151500	39752845	1545	1547	1547	1545	1253
249	20241024	151400	37816332	1563	1563	1563	1563	0
250	20241024	151300	37816332	1563	1563	1563	1563	0
251	20241024	151200	37816332	1563	1563	1563	1563	0
252	20241024	151100	37816332	1563	1563	1563	1563	0
253	20241024	151000	37816332	1563	1563	1563	1563	0
254	20241024	150900	37816332	1563	1552	1563	1552	70
255	20241024	150800	37707581	1552	1552	1552	1552	0
256	20241024	150700	37707581	1552	1552	1552	1552	0
257	20241024	150600	37707581	1552	1552	1552	1552	3
258	20241024	150500	37702925	1546	1546	1546	1546	0
259	20241024	150400	37702925	1546	1546	1546	1546	0
260	20241024	150300	37702925	1546	1546	1546	1546	0
261	20241024	150200	37702925	1546	1554	1554	1546	1501
262	20241024	150100	35381501	1547	1547	1547	1547	0
263	20241024	150000	35381501	1547	1547	1547	1547	0
264	20241024	145900	35381501	1547	1547	1547	1547	502
265	20241024	145800	34604907	1561	1561	1561	1561	0
266	20241024	145700	34604907	1561	1561	1561	1561	0
267	20241024	145600	34604907	1561	1561	1561	1561	0
268	20241024	145500	34604907	1561	1561	1561	1561	0
269	20241024	145400	34604907	1561	1561	1561	1561	0
270	20241024	145300	34604907	1561	1561	1561	1561	0
271	20241024	145200	34604907	1561	1561	1561	1561	0
272	20241024	145100	34604907	1561	1561	1561	1561	0
273	20241024	145000	34604907	1561	1561	1561	1561	0
274	20241024	144900	34604907	1561	1561	1561	1561	0
275	20241024	144800	34604907	1561	1561	1561	1561	0
276	20241024	144700	34604907	1561	1561	1561	1561	0
277	20241024	144600	34604907	1561	1549	1561	1545	793
278	20241024	144500	33378925	1549	1552	1552	1549	4797
279	20241024	144400	25942411	1553	1555	1555	1553	217
280	20241024	144300	25605301	1557	1557	1557	1557	0
281	20241024	144200	25605301	1557	1557	1557	1557	0
282	20241024	144100	25605301	1557	1556	1557	1556	2
283	20241024	144000	25602188	1556	1556	1556	1556	0
284	20241024	143900	25602188	1556	1556	1556	1556	0
285	20241024	143800	25602188	1556	1556	1556	1556	0
286	20241024	143700	25602188	1556	1556	1556	1556	0
287	20241024	143600	25602188	1556	1556	1556	1556	53
288	20241024	143500	25519720	1557	1557	1557	1557	0
289	20241024	143400	25519720	1557	1557	1557	1557	0
290	20241024	143300	25519720	1557	1557	1557	1557	0
291	20241024	143200	25519720	1557	1557	1557	1557	0
292	20241024	143100	25519720	1557	1557	1557	1557	0
293	20241024	143000	25519720	1557	1557	1557	1557	241
294	20241024	142900	25144483	1567	1567	1567	1567	0
295	20241024	142800	25144483	1567	1567	1567	1567	0
296	20241024	142700	25144483	1567	1567	1567	1567	0
297	20241024	142600	25144483	1567	1567	1567	1567	0
298	20241024	142500	25144483	1567	1567	1567	1567	0
299	20241024	142400	25144483	1567	1567	1567	1567	0
300	20241024	142300	25144483	1567	1567	1567	1567	0
301	20241024	142200	25144483	1567	1567	1567	1567	0
302	20241024	142100	25144483	1567	1567	1567	1567	0
303	20241024	142000	25144483	1567	1567	1567	1567	0
304	20241024	141900	25144483	1567	1567	1567	1567	0
305	20241024	141800	25144483	1567	1567	1567	1567	0
306	20241024	141700	25144483	1567	1567	1567	1567	0
307	20241024	141600	25144483	1567	1567	1567	1567	0
308	20241024	141500	25144483	1567	1567	1567	1567	0
309	20241024	141400	25144483	1567	1567	1567	1567	0
310	20241024	141300	25144483	1567	1567	1567	1567	0
311	20241024	141200	25144483	1567	1567	1567	1567	0
312	20241024	141100	25144483	1567	1567	1567	1567	0
313	20241024	141000	25144483	1567	1567	1567	1567	0
314	20241024	140900	25144483	1567	1567	1567	1567	0
315	20241024	140800	25144483	1567	1567	1567	1567	0
316	20241024	140700	25144483	1567	1567	1567	1567	0
317	20241024	140600	25144483	1567	1567	1567	1567	0
318	20241024	140500	25144483	1567	1567	1567	1567	0
319	20241024	140400	25144483	1567	1567	1567	1567	0
320	20241024	140300	25144483	1567	1567	1567	1567	0
321	20241024	140200	25144483	1567	1567	1567	1567	0
322	20241024	140100	25144483	1567	1567	1567	1567	0
323	20241024	140000	25144483	1567	1567	1567	1567	0
324	20241024	135900	25144483	1567	1567	1567	1567	0
325	20241024	135800	25144483	1567	1567	1567	1567	0
326	20241024	135700	25144483	1567	1567	1567	1567	0
327	20241024	135600	25144483	1567	1567	1567	1567	0
328	20241024	135500	25144483	1567	1567	1567	1567	0
329	20241024	135400	25144483	1567	1567	1567	1567	0
330	20241024	135300	25144483	1567	1567	1567	1567	0
331	20241024	135200	25144483	1567	1567	1567	1567	0
332	20241024	135100	25144483	1567	1567	1567	1567	0
333	20241024	135000	25144483	1567	1567	1567	1567	10
334	20241024	134900	25128813	1558	1558	1558	1558	0
335	20241024	134800	25128813	1558	1558	1558	1558	0
336	20241024	134700	25128813	1558	1558	1558	1558	0
337	20241024	134600	25128813	1558	1559	1559	1558	2000
338	20241024	134500	22012407	1568	1568	1568	1568	0
339	20241024	134400	22012407	1568	1568	1568	1568	0
340	20241024	134300	22012407	1568	1568	1568	1568	0
341	20241024	134200	22012407	1568	1568	1568	1568	0
342	20241024	134100	22012407	1568	1568	1568	1568	0
343	20241024	134000	22012407	1568	1568	1568	1568	0
344	20241024	133900	22012407	1568	1568	1568	1568	0
345	20241024	133800	22012407	1568	1568	1568	1568	0
346	20241024	133700	22012407	1568	1568	1568	1568	0
347	20241024	133600	22012407	1568	1568	1568	1568	0
348	20241024	133500	22012407	1568	1568	1568	1568	0
349	20241024	133400	22012407	1568	1568	1568	1568	0
350	20241024	133300	22012407	1568	1568	1568	1568	0
351	20241024	133200	22012407	1568	1568	1568	1568	0
352	20241024	133100	22012407	1568	1568	1568	1568	0
353	20241024	133000	22012407	1568	1568	1568	1568	0
354	20241024	132900	22012407	1568	1568	1568	1568	0
355	20241024	132800	22012407	1568	1568	1568	1568	0
356	20241024	132700	22012407	1568	1568	1568	1568	0
357	20241024	132600	22012407	1568	1568	1568	1568	0
358	20241024	132500	22012407	1568	1568	1568	1568	0
359	20241024	132400	22012407	1568	1568	1568	1568	0
360	20241024	132300	22012407	1568	1568	1568	1568	0
361	20241024	132200	22012407	1568	1568	1568	1568	0
362	20241024	132100	22012407	1568	1568	1568	1568	0
363	20241024	132000	22012407	1568	1568	1568	1568	0
364	20241024	131900	22012407	1568	1568	1568	1568	0
365	20241024	131800	22012407	1568	1568	1568	1568	0
366	20241024	131700	22012407	1568	1568	1568	1568	0
367	20241024	131600	22012407	1568	1568	1568	1568	0
368	20241024	131500	22012407	1568	1568	1568	1568	0
369	20241024	131400	22012407	1568	1568	1568	1568	0
370	20241024	131300	22012407	1568	1568	1568	1568	0
371	20241024	131200	22012407	1568	1568	1568	1568	0
372	20241024	131100	22012407	1568	1568	1568	1568	0
373	20241024	131000	22012407	1568	1568	1568	1568	0
374	20241024	130900	22012407	1568	1568	1568	1568	0
375	20241024	130800	22012407	1568	1568	1568	1568	0
376	20241024	130700	22012407	1568	1568	1568	1568	0
377	20241024	130600	22012407	1568	1568	1568	1568	0
378	20241024	130500	22012407	1568	1568	1568	1568	0
379	20241024	130400	22012407	1568	1568	1568	1568	0
380	20241024	130300	22012407	1568	1568	1568	1568	0
381	20241024	130200	22012407	1568	1568	1568	1568	0
382	20241024	130100	22012407	1568	1568	1568	1568	0
383	20241024	130000	22012407	1568	1568	1568	1568	0
384	20241024	125900	22012407	1568	1568	1568	1568	4
385	20241024	125800	22006135	1559	1568	1568	1559	30
386	20241024	125700	21959329	1558	1558	1558	1558	0
387	20241024	125600	21959329	1558	1558	1558	1558	0
388	20241024	125500	21959329	1558	1558	1558	1558	0
389	20241024	125400	21959329	1558	1558	1558	1558	0
390	20241024	125300	21959329	1558	1558	1558	1558	0
391	20241024	125200	21959329	1558	1558	1558	1558	0
392	20241024	125100	21959329	1558	1558	1558	1558	0
393	20241024	125000	21959329	1558	1558	1558	1558	0
394	20241024	124900	21959329	1558	1558	1558	1558	0
395	20241024	124800	21959329	1558	1558	1558	1558	0
396	20241024	124700	21959329	1558	1558	1558	1558	0
397	20241024	124600	21959329	1558	1558	1558	1558	0
398	20241024	124500	21959329	1558	1558	1558	1558	0
399	20241024	124400	21959329	1558	1558	1558	1558	0
400	20241024	124300	21959329	1558	1558	1558	1558	0
401	20241024	124200	21959329	1558	1558	1558	1558	0
402	20241024	124100	21959329	1558	1558	1558	1558	0
403	20241024	124000	21959329	1558	1558	1558	1558	0
404	20241024	123900	21959329	1558	1559	1559	1558	300
405	20241024	123800	21491885	1569	1569	1569	1569	0
406	20241024	123700	21491885	1569	1569	1569	1569	0
407	20241024	123600	21491885	1569	1569	1569	1569	0
408	20241024	123500	21491885	1569	1569	1569	1569	0
409	20241024	123400	21491885	1569	1569	1569	1569	0
410	20241024	123300	21491885	1569	1569	1569	1569	0
411	20241024	123200	21491885	1569	1569	1569	1569	0
412	20241024	123100	21491885	1569	1569	1569	1569	0
413	20241024	123000	21491885	1569	1569	1569	1569	0
414	20241024	122900	21491885	1569	1569	1569	1569	0
415	20241024	122800	21491885	1569	1569	1569	1569	0
416	20241024	122700	21491885	1569	1569	1569	1569	0
417	20241024	122600	21491885	1569	1569	1569	1569	0
418	20241024	122500	21491885	1569	1569	1569	1569	0
419	20241024	122400	21491885	1569	1569	1569	1569	0
420	20241024	122300	21491885	1569	1569	1569	1569	0
421	20241024	122200	21491885	1569	1569	1569	1569	0
422	20241024	122100	21491885	1569	1569	1569	1569	0
423	20241024	122000	21491885	1569	1569	1569	1569	0
424	20241024	121900	21491885	1569	1569	1569	1569	0
425	20241024	121800	21491885	1569	1569	1569	1569	0
426	20241024	121700	21491885	1569	1569	1569	1569	0
427	20241024	121600	21491885	1569	1569	1569	1569	0
428	20241024	121500	21491885	1569	1569	1569	1569	0
429	20241024	121400	21491885	1569	1569	1569	1569	0
430	20241024	121300	21491885	1569	1569	1569	1569	0
431	20241024	121200	21491885	1569	1569	1569	1569	0
432	20241024	121100	21491885	1569	1569	1569	1569	0
433	20241024	121000	21491885	1569	1566	1569	1566	85
434	20241024	120900	21358706	1566	1566	1566	1566	0
435	20241024	120800	21358706	1566	1566	1566	1566	0
436	20241024	120700	21358706	1566	1566	1566	1566	1
437	20241024	120600	21357140	1558	1558	1558	1558	0
438	20241024	120500	21357140	1558	1558	1558	1558	0
439	20241024	120400	21357140	1558	1558	1558	1558	0
440	20241024	120300	21357140	1558	1558	1558	1558	0
441	20241024	120200	21357140	1558	1558	1558	1558	0
442	20241024	120100	21357140	1558	1558	1558	1558	0
443	20241024	120000	21357140	1558	1558	1558	1558	50
444	20241024	115900	21279240	1566	1566	1566	1566	0
445	20241024	115800	21279240	1566	1565	1566	1565	10
446	20241024	115700	21263588	1558	1558	1558	1558	0
447	20241024	115600	21263588	1558	1558	1558	1558	0
448	20241024	115500	21263588	1558	1558	1558	1558	0
449	20241024	115400	21263588	1558	1558	1558	1558	0
450	20241024	115300	21263588	1558	1558	1558	1558	0
451	20241024	115200	21263588	1558	1558	1558	1558	0
452	20241024	115100	21263588	1558	1558	1558	1558	0
453	20241024	115000	21263588	1558	1558	1558	1558	0
454	20241024	114900	21263588	1558	1558	1558	1558	0
455	20241024	114800	21263588	1558	1558	1558	1558	0
456	20241024	114700	21263588	1558	1558	1558	1558	0
457	20241024	114600	21263588	1558	1558	1558	1558	0
458	20241024	114500	21263588	1558	1558	1558	1558	0
459	20241024	114400	21263588	1558	1558	1558	1558	0
460	20241024	114300	21263588	1558	1558	1558	1558	0
461	20241024	114200	21263588	1558	1558	1558	1558	0
462	20241024	114100	21263588	1558	1558	1558	1558	0
463	20241024	114000	21263588	1558	1558	1558	1558	0
464	20241024	113900	21263588	1558	1558	1558	1558	0
465	20241024	113800	21263588	1558	1558	1558	1558	0
466	20241024	113700	21263588	1558	1558	1558	1558	0
467	20241024	113600	21263588	1558	1558	1558	1558	0
468	20241024	113500	21263588	1558	1558	1558	1558	0
469	20241024	113400	21263588	1558	1558	1558	1558	0
470	20241024	113300	21263588	1558	1558	1558	1558	0
471	20241024	113200	21263588	1558	1558	1558	1558	0
472	20241024	113100	21263588	1558	1558	1558	1558	0
473	20241024	113000	21263588	1558	1558	1558	1558	8
474	20241024	112900	21251124	1558	1558	1558	1558	0
475	20241024	112800	21251124	1558	1558	1558	1558	0
476	20241024	112700	21251124	1558	1559	1559	1558	2000
477	20241024	112600	18134094	1560	1560	1560	1560	0
478	20241024	112500	18134094	1560	1560	1560	1560	0
479	20241024	112400	18134094	1560	1560	1560	1560	0
480	20241024	112300	18134094	1560	1560	1560	1560	0
481	20241024	112200	18134094	1560	1560	1560	1560	0
482	20241024	112100	18134094	1560	1560	1560	1560	0
483	20241024	112000	18134094	1560	1560	1560	1560	0
484	20241024	111900	18134094	1560	1560	1560	1560	0
485	20241024	111800	18134094	1560	1560	1560	1560	0
486	20241024	111700	18134094	1560	1560	1560	1560	0
487	20241024	111600	18134094	1560	1560	1560	1560	0
488	20241024	111500	18134094	1560	1560	1560	1560	0
489	20241024	111400	18134094	1560	1560	1560	1560	0
490	20241024	111300	18134094	1560	1560	1560	1560	0
491	20241024	111200	18134094	1560	1560	1560	1560	0
492	20241024	111100	18134094	1560	1560	1560	1560	1000
493	20241024	111000	16574094	1565	1565	1565	1565	0
494	20241024	110900	16574094	1565	1565	1565	1565	0
495	20241024	110800	16574094	1565	1565	1565	1565	0
496	20241024	110700	16574094	1565	1565	1565	1565	0
497	20241024	110600	16574094	1565	1565	1565	1565	1
498	20241024	110500	16572529	1565	1565	1565	1565	1
499	20241024	110400	16570964	1560	1560	1560	1560	1
500	20241024	110300	16569404	1566	1566	1566	1566	0
501	20241024	110200	16569404	1566	1566	1566	1566	0
502	20241024	110100	16569404	1566	1566	1566	1566	0
503	20241024	110000	16569404	1566	1566	1566	1566	0
504	20241024	105900	16569404	1566	1566	1566	1566	1
505	20241024	105800	16567838	1558	1558	1558	1558	1
506	20241024	105700	16566280	1558	1558	1558	1558	0
507	20241024	105600	16566280	1558	1558	1558	1558	0
508	20241024	105500	16566280	1558	1560	1560	1558	2300
509	20241024	105400	12980917	1569	1569	1569	1569	0
510	20241024	105300	12980917	1569	1569	1569	1569	0
511	20241024	105200	12980917	1569	1569	1569	1569	1
512	20241024	105100	12979348	1569	1569	1569	1569	0
513	20241024	105000	12979348	1569	1569	1569	1569	0
514	20241024	104900	12979348	1569	1569	1569	1569	0
515	20241024	104800	12979348	1569	1569	1569	1569	0
516	20241024	104700	12979348	1569	1569	1569	1569	0
517	20241024	104600	12979348	1569	1569	1569	1569	0
518	20241024	104500	12979348	1569	1569	1569	1569	0
519	20241024	104400	12979348	1569	1569	1569	1569	0
520	20241024	104300	12979348	1569	1569	1569	1569	0
521	20241024	104200	12979348	1569	1569	1569	1569	0
522	20241024	104100	12979348	1569	1569	1569	1569	0
523	20241024	104000	12979348	1569	1569	1569	1569	0
524	20241024	103900	12979348	1569	1569	1569	1569	0
525	20241024	103800	12979348	1569	1569	1569	1569	6
526	20241024	103700	12969934	1569	1569	1569	1569	0
527	20241024	103600	12969934	1569	1569	1569	1569	0
528	20241024	103500	12969934	1569	1569	1569	1569	0
529	20241024	103400	12969934	1569	1569	1569	1569	0
530	20241024	103300	12969934	1569	1569	1569	1569	0
531	20241024	103200	12969934	1569	1569	1569	1569	0
532	20241024	103100	12969934	1569	1569	1569	1569	0
533	20241024	103000	12969934	1569	1569	1569	1569	0
534	20241024	102900	12969934	1569	1569	1569	1569	0
535	20241024	102800	12969934	1569	1569	1569	1569	0
536	20241024	102700	12969934	1569	1569	1569	1569	0
537	20241024	102600	12969934	1569	1569	1569	1569	1
538	20241024	102500	12968365	1559	1559	1559	1559	0
539	20241024	102400	12968365	1559	1559	1559	1559	0
540	20241024	102300	12968365	1559	1559	1559	1559	0
541	20241024	102200	12968365	1559	1559	1559	1559	9
542	20241024	102100	12954334	1559	1560	1560	1559	700
543	20241024	102000	11862820	1569	1569	1569	1569	0
544	20241024	101900	11862820	1569	1569	1569	1569	0
545	20241024	101800	11862820	1569	1569	1569	1569	0
546	20241024	101700	11862820	1569	1569	1569	1569	0
547	20241024	101600	11862820	1569	1569	1569	1569	0
548	20241024	101500	11862820	1569	1569	1569	1569	0
549	20241024	101400	11862820	1569	1569	1569	1569	0
550	20241024	101300	11862820	1569	1569	1569	1569	0
551	20241024	101200	11862820	1569	1569	1569	1569	0
552	20241024	101100	11862820	1569	1569	1569	1569	3
553	20241024	101000	11858113	1569	1569	1569	1569	0
554	20241024	100900	11858113	1569	1569	1569	1569	2
555	20241024	100800	11854975	1569	1569	1569	1569	2
556	20241024	100700	11851837	1569	1569	1569	1569	500
557	20241024	100600	11067337	1569	1569	1569	1569	0
558	20241024	100500	11067337	1569	1569	1569	1569	0
559	20241024	100400	11067337	1569	1569	1569	1569	0
560	20241024	100300	11067337	1569	1569	1569	1569	0
561	20241024	100200	11067337	1569	1569	1569	1569	0
562	20241024	100100	11067337	1569	1569	1569	1569	0
563	20241024	100000	11067337	1569	1569	1569	1569	0
564	20241024	095900	11067337	1569	1569	1569	1569	0
565	20241024	095800	11067337	1569	1569	1569	1569	10
566	20241024	095700	11051647	1560	1560	1560	1560	0
567	20241024	095600	11051647	1560	1560	1560	1560	0
568	20241024	095500	11051647	1560	1560	1560	1560	0
569	20241024	095400	11051647	1560	1560	1560	1560	0
570	20241024	095300	11051647	1560	1561	1561	1560	2500
571	20241024	095200	7151407	1571	1571	1571	1571	0
572	20241024	095100	7151407	1571	1571	1571	1571	0
573	20241024	095000	7151407	1571	1571	1571	1571	0
574	20241024	094900	7151407	1571	1571	1571	1571	0
575	20241024	094800	7151407	1571	1571	1571	1571	0
576	20241024	094700	7151407	1571	1571	1571	1571	0
577	20241024	094600	7151407	1571	1571	1571	1571	0
578	20241024	094500	7151407	1571	1571	1571	1571	0
579	20241024	094400	7151407	1571	1571	1571	1571	0
580	20241024	094300	7151407	1571	1571	1571	1571	0
581	20241024	094200	7151407	1571	1571	1571	1571	0
582	20241024	094100	7151407	1571	1571	1571	1571	2
583	20241024	094000	7148265	1571	1571	1571	1571	1
584	20241024	093900	7146694	1570	1570	1570	1570	0
585	20241024	093800	7146694	1570	1570	1570	1570	0
586	20241024	093700	7146694	1570	1570	1570	1570	0
587	20241024	093600	7146694	1570	1570	1570	1570	0
588	20241024	093500	7146694	1570	1570	1570	1560	535
589	20241024	093400	6312021	1570	1570	1570	1570	10
590	20241024	093300	6296321	1572	1572	1572	1572	2
591	20241024	093200	6293177	1560	1571	1571	1560	906
592	20241024	093100	4873466	1576	1576	1576	1576	0
593	20241024	093000	4873466	1576	1576	1576	1576	0
594	20241024	092900	4873466	1576	1576	1576	1576	1
595	20241024	092800	4871890	1575	1575	1575	1575	0
596	20241024	092700	4871890	1575	1575	1575	1575	1
597	20241024	092600	4870315	1572	1572	1572	1572	0
598	20241024	092500	4870315	1572	1572	1572	1572	0
599	20241024	092400	4870315	1572	1572	1572	1572	3
600	20241024	092300	4865599	1573	1573	1573	1573	0
601	20241024	092200	4865599	1573	1573	1573	1573	0
602	20241024	092100	4865599	1573	1573	1573	1573	0
603	20241024	092000	4865599	1573	1573	1573	1573	0
604	20241024	091900	4865599	1573	1573	1573	1573	0
605	20241024	091800	4865599	1573	1573	1573	1573	0
606	20241024	091700	4865599	1573	1573	1573	1573	0
607	20241024	091600	4865599	1573	1574	1574	1573	6
608	20241024	091500	4856158	1575	1575	1575	1575	0
609	20241024	091400	4856158	1575	1575	1575	1575	0
610	20241024	091300	4856158	1575	1575	1575	1575	0
611	20241024	091200	4856158	1575	1575	1575	1575	0
612	20241024	091100	4856158	1575	1575	1575	1575	0
613	20241024	091000	4856158	1575	1576	1576	1575	2
614	20241024	090900	4853007	1575	1577	1577	1575	9
615	20241024	090800	4838823	1584	1584	1584	1584	0
616	20241024	090700	4838823	1584	1584	1584	1584	1
617	20241024	090600	4837239	1578	1578	1578	1578	0
618	20241024	090500	4837239	1578	1578	1578	1578	0
619	20241024	090400	4837239	1578	1579	1579	1578	6
620	20241024	090300	4827768	1580	1581	1581	1580	6
621	20241024	090200	4818285	1582	1582	1582	1582	3
622	20241024	090100	4813539	1583	1586	1586	1583	1012
623	20241024	090000	3209525	1587	1600	1600	1587	2006