KissMeData/037760/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192200	7111625	1550	1550	1550	1550	461
3	20241010	192100	7111625	1550	1550	1550	1550	0
4	20241010	192000	7111625	1550	1550	1550	1550	0
5	20241010	191900	7111625	1550	1550	1550	1550	0
6	20241010	191800	7111625	1550	1550	1550	1550	0
7	20241010	191700	7111625	1550	1550	1550	1550	0
8	20241010	191600	7111625	1550	1550	1550	1550	0
9	20241010	191500	7111625	1550	1550	1550	1550	0
10	20241010	191400	7111625	1550	1550	1550	1550	0
11	20241010	191300	7111625	1550	1550	1550	1550	0
12	20241010	191200	7111625	1550	1550	1550	1550	0
13	20241010	191100	7111625	1550	1550	1550	1550	0
14	20241010	191000	7111625	1550	1550	1550	1550	0
15	20241010	190900	7111625	1550	1550	1550	1550	0
16	20241010	190800	7111625	1550	1550	1550	1550	0
17	20241010	190700	7111625	1550	1550	1550	1550	0
18	20241010	190600	7111625	1550	1550	1550	1550	0
19	20241010	190500	7111625	1550	1550	1550	1550	0
20	20241010	190400	7111625	1550	1550	1550	1550	0
21	20241010	190300	7111625	1550	1550	1550	1550	0
22	20241010	190200	7111625	1550	1550	1550	1550	0
23	20241010	190100	7111625	1550	1550	1550	1550	0
24	20241010	190000	7111625	1550	1550	1550	1550	0
25	20241010	185900	7111625	1550	1550	1550	1550	0
26	20241010	185800	7111625	1550	1550	1550	1550	0
27	20241010	185700	7111625	1550	1550	1550	1550	0
28	20241010	185600	7111625	1550	1550	1550	1550	0
29	20241010	185500	7111625	1550	1550	1550	1550	0
30	20241010	185400	7111625	1550	1550	1550	1550	0
31	20241010	185300	7111625	1550	1550	1550	1550	0
32	20241010	185200	7111625	1550	1550	1550	1550	461
33	20241010	185100	7111625	1550	1550	1550	1550	0
34	20241010	185000	7111625	1550	1550	1550	1550	0
35	20241010	184900	7111625	1550	1550	1550	1550	0
36	20241010	184800	7111625	1550	1550	1550	1550	0
37	20241010	184700	7111625	1550	1550	1550	1550	0
38	20241010	184600	7111625	1550	1550	1550	1550	0
39	20241010	184500	7111625	1550	1550	1550	1550	0
40	20241010	184400	7111625	1550	1550	1550	1550	0
41	20241010	184300	7111625	1550	1550	1550	1550	0
42	20241010	184200	7111625	1550	1550	1550	1550	0
43	20241010	184100	7111625	1550	1550	1550	1550	0
44	20241010	184000	7111625	1550	1550	1550	1550	0
45	20241010	183900	7111625	1550	1550	1550	1550	0
46	20241010	183800	7111625	1550	1550	1550	1550	0
47	20241010	183700	7111625	1550	1550	1550	1550	0
48	20241010	183600	7111625	1550	1550	1550	1550	0
49	20241010	183500	7111625	1550	1550	1550	1550	0
50	20241010	183400	7111625	1550	1550	1550	1550	0
51	20241010	183300	7111625	1550	1550	1550	1550	0
52	20241010	183200	7111625	1550	1550	1550	1550	0
53	20241010	183100	7111625	1550	1550	1550	1550	0
54	20241010	183000	7111625	1550	1550	1550	1550	0
55	20241010	182900	7111625	1550	1550	1550	1550	0
56	20241010	182800	7111625	1550	1550	1550	1550	0
57	20241010	182700	7111625	1550	1550	1550	1550	0
58	20241010	182600	7111625	1550	1550	1550	1550	0
59	20241010	182500	7111625	1550	1550	1550	1550	0
60	20241010	182400	7111625	1550	1550	1550	1550	0
61	20241010	182300	7111625	1550	1550	1550	1550	0
62	20241010	182200	7111625	1550	1550	1550	1550	461
63	20241010	182100	7111625	1550	1550	1550	1550	0
64	20241010	182000	7111625	1550	1550	1550	1550	0
65	20241010	181900	7111625	1550	1550	1550	1550	0
66	20241010	181800	7111625	1550	1550	1550	1550	0
67	20241010	181700	7111625	1550	1550	1550	1550	0
68	20241010	181600	7111625	1550	1550	1550	1550	0
69	20241010	181500	7111625	1550	1550	1550	1550	0
70	20241010	181400	7111625	1550	1550	1550	1550	0
71	20241010	181300	7111625	1550	1550	1550	1550	0
72	20241010	181200	7111625	1550	1550	1550	1550	0
73	20241010	181100	7111625	1550	1550	1550	1550	0
74	20241010	181000	7111625	1550	1550	1550	1550	0
75	20241010	180900	7111625	1550	1550	1550	1550	0
76	20241010	180800	7111625	1550	1550	1550	1550	0
77	20241010	180700	7111625	1550	1550	1550	1550	0
78	20241010	180600	7111625	1550	1550	1550	1550	0
79	20241010	180500	7111625	1550	1550	1550	1550	0
80	20241010	180400	7111625	1550	1550	1550	1550	0
81	20241010	180300	7111625	1550	1550	1550	1550	0
82	20241010	180200	7111625	1550	1550	1550	1550	0
83	20241010	180100	7111625	1550	1550	1550	1550	0
84	20241010	180000	7111625	1550	1550	1550	1550	0
85	20241010	175900	7111625	1550	1550	1550	1550	0
86	20241010	175800	7111625	1550	1550	1550	1550	0
87	20241010	175700	7111625	1550	1550	1550	1550	0
88	20241010	175600	7111625	1550	1550	1550	1550	0
89	20241010	175500	7111625	1550	1550	1550	1550	0
90	20241010	175400	7111625	1550	1550	1550	1550	0
91	20241010	175300	7111625	1550	1550	1550	1550	0
92	20241010	175200	7111625	1550	1550	1550	1550	461
93	20241010	175100	7111625	1550	1550	1550	1550	0
94	20241010	175000	7111625	1550	1550	1550	1550	0
95	20241010	174900	7111625	1550	1550	1550	1550	0
96	20241010	174800	7111625	1550	1550	1550	1550	0
97	20241010	174700	7111625	1550	1550	1550	1550	0
98	20241010	174600	7111625	1550	1550	1550	1550	0
99	20241010	174500	7111625	1550	1550	1550	1550	0
100	20241010	174400	7111625	1550	1550	1550	1550	0
101	20241010	174300	7111625	1550	1550	1550	1550	0
102	20241010	174200	7111625	1550	1550	1550	1550	0
103	20241010	174100	7111625	1550	1550	1550	1550	0
104	20241010	174000	7111625	1550	1550	1550	1550	0
105	20241010	173900	7111625	1550	1550	1550	1550	0
106	20241010	173800	7111625	1550	1550	1550	1550	0
107	20241010	173700	7111625	1550	1550	1550	1550	0
108	20241010	173600	7111625	1550	1550	1550	1550	0
109	20241010	173500	7111625	1550	1550	1550	1550	0
110	20241010	173400	7111625	1550	1550	1550	1550	0
111	20241010	173300	7111625	1550	1550	1550	1550	0
112	20241010	173200	7111625	1550	1550	1550	1550	0
113	20241010	173100	7111625	1550	1550	1550	1550	0
114	20241010	173000	7111625	1550	1550	1550	1550	0
115	20241010	172900	7111625	1550	1550	1550	1550	0
116	20241010	172800	7111625	1550	1550	1550	1550	0
117	20241010	172700	7111625	1550	1550	1550	1550	0
118	20241010	172600	7111625	1550	1550	1550	1550	0
119	20241010	172500	7111625	1550	1550	1550	1550	0
120	20241010	172400	7111625	1550	1550	1550	1550	0
121	20241010	172300	7111625	1550	1550	1550	1550	0
122	20241010	172200	7111625	1550	1550	1550	1550	461
123	20241010	172100	7111625	1550	1550	1550	1550	0
124	20241010	172000	7111625	1550	1550	1550	1550	0
125	20241010	171900	7111625	1550	1550	1550	1550	0
126	20241010	171800	7111625	1550	1550	1550	1550	0
127	20241010	171700	7111625	1550	1550	1550	1550	0
128	20241010	171600	7111625	1550	1550	1550	1550	0
129	20241010	171500	7111625	1550	1550	1550	1550	0
130	20241010	171400	7111625	1550	1550	1550	1550	0
131	20241010	171300	7111625	1550	1550	1550	1550	0
132	20241010	171200	7111625	1550	1550	1550	1550	0
133	20241010	171100	7111625	1550	1550	1550	1550	0
134	20241010	171000	7111625	1550	1550	1550	1550	0
135	20241010	170900	7111625	1550	1550	1550	1550	0
136	20241010	170800	7111625	1550	1550	1550	1550	0
137	20241010	170700	7111625	1550	1550	1550	1550	0
138	20241010	170600	7111625	1550	1550	1550	1550	0
139	20241010	170500	7111625	1550	1550	1550	1550	0
140	20241010	170400	7111625	1550	1550	1550	1550	0
141	20241010	170300	7111625	1550	1550	1550	1550	0
142	20241010	170200	7111625	1550	1550	1550	1550	0
143	20241010	170100	7111625	1550	1550	1550	1550	0
144	20241010	170000	7111625	1550	1550	1550	1550	0
145	20241010	165900	7111625	1550	1550	1550	1550	0
146	20241010	165800	7111625	1550	1550	1550	1550	0
147	20241010	165700	7111625	1550	1550	1550	1550	0
148	20241010	165600	7111625	1550	1550	1550	1550	0
149	20241010	165500	7111625	1550	1550	1550	1550	0
150	20241010	165400	7111625	1550	1550	1550	1550	0
151	20241010	165300	7111625	1550	1550	1550	1550	0
152	20241010	165200	7111625	1550	1550	1550	1550	461
153	20241010	165100	7111625	1550	1550	1550	1550	0
154	20241010	165000	7111625	1550	1550	1550	1550	0
155	20241010	164900	7111625	1550	1550	1550	1550	0
156	20241010	164800	7111625	1550	1550	1550	1550	0
157	20241010	164700	7111625	1550	1550	1550	1550	0
158	20241010	164600	7111625	1550	1550	1550	1550	0
159	20241010	164500	7111625	1550	1550	1550	1550	0
160	20241010	164400	7111625	1550	1550	1550	1550	0
161	20241010	164300	7111625	1550	1550	1550	1550	0
162	20241010	164200	7111625	1550	1550	1550	1550	0
163	20241010	164100	7111625	1550	1550	1550	1550	0
164	20241010	164000	7111625	1550	1550	1550	1550	0
165	20241010	163900	7111625	1550	1550	1550	1550	0
166	20241010	163800	7111625	1550	1550	1550	1550	0
167	20241010	163700	7111625	1550	1550	1550	1550	0
168	20241010	163600	7111625	1550	1550	1550	1550	0
169	20241010	163500	7111625	1550	1550	1550	1550	0
170	20241010	163400	7111625	1550	1550	1550	1550	0
171	20241010	163300	7111625	1550	1550	1550	1550	0
172	20241010	163200	7111625	1550	1550	1550	1550	0
173	20241010	163100	7111625	1550	1550	1550	1550	0
174	20241010	163000	7111625	1550	1550	1550	1550	0
175	20241010	162900	7111625	1550	1550	1550	1550	0
176	20241010	162800	7111625	1550	1550	1550	1550	0
177	20241010	162700	7111625	1550	1550	1550	1550	0
178	20241010	162600	7111625	1550	1550	1550	1550	0
179	20241010	162500	7111625	1550	1550	1550	1550	0
180	20241010	162400	7111625	1550	1550	1550	1550	0
181	20241010	162300	7111625	1550	1550	1550	1550	0
182	20241010	162200	7111625	1550	1550	1550	1550	461
183	20241010	162100	7111625	1550	1550	1550	1550	0
184	20241010	162000	7111625	1550	1550	1550	1550	0
185	20241010	161900	7111625	1550	1550	1550	1550	0
186	20241010	161800	7111625	1550	1550	1550	1550	0
187	20241010	161700	7111625	1550	1550	1550	1550	0
188	20241010	161600	7111625	1550	1550	1550	1550	0
189	20241010	161500	7111625	1550	1550	1550	1550	0
190	20241010	161400	7111625	1550	1550	1550	1550	0
191	20241010	161300	7111625	1550	1550	1550	1550	0
192	20241010	161200	7111625	1550	1550	1550	1550	0
193	20241010	161100	7111625	1550	1550	1550	1550	0
194	20241010	161000	7111625	1550	1550	1550	1550	0
195	20241010	160900	7111625	1550	1550	1550	1550	0
196	20241010	160800	7111625	1550	1550	1550	1550	0
197	20241010	160700	7111625	1550	1550	1550	1550	0
198	20241010	160600	7111625	1550	1550	1550	1550	0
199	20241010	160500	7111625	1550	1550	1550	1550	0
200	20241010	160400	7111625	1550	1550	1550	1550	0
201	20241010	160300	7111625	1550	1550	1550	1550	0
202	20241010	160200	7111625	1550	1550	1550	1550	0
203	20241010	160100	7111625	1550	1550	1550	1550	0
204	20241010	160000	7111625	1550	1550	1550	1550	0
205	20241010	155900	7111625	1550	1550	1550	1550	0
206	20241010	155800	7111625	1550	1550	1550	1550	0
207	20241010	155700	7111625	1550	1550	1550	1550	0
208	20241010	155600	7111625	1550	1550	1550	1550	0
209	20241010	155500	7111625	1550	1550	1550	1550	0
210	20241010	155400	7111625	1550	1550	1550	1550	0
211	20241010	155300	7111625	1550	1550	1550	1550	0
212	20241010	155200	7111625	1550	1550	1550	1550	461
213	20241010	155100	7111625	1550	1550	1550	1550	0
214	20241010	155000	7111625	1550	1550	1550	1550	0
215	20241010	154900	7111625	1550	1550	1550	1550	0
216	20241010	154800	7111625	1550	1550	1550	1550	0
217	20241010	154700	7111625	1550	1550	1550	1550	0
218	20241010	154600	7111625	1550	1550	1550	1550	0
219	20241010	154500	7111625	1550	1550	1550	1550	0
220	20241010	154400	7111625	1550	1550	1550	1550	0
221	20241010	154300	7111625	1550	1550	1550	1550	0
222	20241010	154200	7111625	1550	1550	1550	1550	0
223	20241010	154100	7111625	1550	1550	1550	1550	0
224	20241010	154000	7111625	1550	1550	1550	1550	0
225	20241010	153900	7111625	1550	1550	1550	1550	0
226	20241010	153800	7111625	1550	1550	1550	1550	0
227	20241010	153700	7111625	1550	1550	1550	1550	0
228	20241010	153600	7111625	1550	1550	1550	1550	0
229	20241010	153500	7111625	1550	1550	1550	1550	0
230	20241010	153400	7111625	1550	1550	1550	1550	0
231	20241010	153300	7111625	1550	1550	1550	1550	0
232	20241010	153200	7111625	1550	1550	1550	1550	0
233	20241010	153100	7111625	1550	1550	1550	1550	0
234	20241010	153000	7111625	1550	1550	1550	1550	461
235	20241010	152900	6397075	1550	1550	1550	1550	0
236	20241010	152800	6397075	1550	1550	1550	1550	0
237	20241010	152700	6397075	1550	1550	1550	1550	0
238	20241010	152600	6397075	1550	1550	1550	1550	0
239	20241010	152500	6397075	1550	1550	1550	1550	0
240	20241010	152400	6397075	1550	1550	1550	1550	0
241	20241010	152300	6397075	1550	1550	1550	1550	0
242	20241010	152200	6397075	1550	1550	1550	1550	0
243	20241010	152100	6397075	1550	1550	1550	1550	0
244	20241010	152000	6397075	1550	1550	1550	1550	0
245	20241010	151900	6397075	1550	1550	1550	1550	0
246	20241010	151800	6397075	1550	1550	1550	1550	0
247	20241010	151700	6397075	1550	1550	1550	1550	0
248	20241010	151600	6397075	1550	1550	1550	1550	0
249	20241010	151500	6397075	1550	1550	1550	1550	0
250	20241010	151400	6397075	1550	1550	1550	1550	0
251	20241010	151300	6397075	1550	1550	1550	1550	1
252	20241010	151200	6395525	1551	1551	1551	1551	0
253	20241010	151100	6395525	1551	1551	1551	1551	0
254	20241010	151000	6395525	1551	1551	1551	1551	0
255	20241010	150900	6395525	1551	1551	1551	1551	0
256	20241010	150800	6395525	1551	1551	1551	1551	0
257	20241010	150700	6395525	1551	1551	1551	1551	0
258	20241010	150600	6395525	1551	1551	1551	1551	0
259	20241010	150500	6395525	1551	1551	1551	1551	0
260	20241010	150400	6395525	1551	1544	1551	1544	1000
261	20241010	150300	4850602	1545	1545	1545	1545	0
262	20241010	150200	4850602	1545	1545	1545	1545	0
263	20241010	150100	4850602	1545	1545	1545	1545	0
264	20241010	150000	4850602	1545	1545	1545	1545	0
265	20241010	145900	4850602	1545	1545	1545	1545	0
266	20241010	145800	4850602	1545	1545	1545	1545	0
267	20241010	145700	4850602	1545	1545	1545	1545	0
268	20241010	145600	4850602	1545	1545	1545	1545	0
269	20241010	145500	4850602	1545	1545	1545	1545	0
270	20241010	145400	4850602	1545	1545	1545	1545	0
271	20241010	145300	4850602	1545	1545	1545	1545	0
272	20241010	145200	4850602	1545	1545	1545	1545	0
273	20241010	145100	4850602	1545	1545	1545	1545	0
274	20241010	145000	4850602	1545	1545	1545	1545	0
275	20241010	144900	4850602	1545	1545	1545	1545	0
276	20241010	144800	4850602	1545	1545	1545	1545	0
277	20241010	144700	4850602	1545	1545	1545	1545	0
278	20241010	144600	4850602	1545	1545	1545	1545	0
279	20241010	144500	4850602	1545	1545	1545	1545	0
280	20241010	144400	4850602	1545	1545	1545	1545	0
281	20241010	144300	4850602	1545	1545	1545	1545	0
282	20241010	144200	4850602	1545	1545	1545	1545	0
283	20241010	144100	4850602	1545	1545	1545	1545	0
284	20241010	144000	4850602	1545	1545	1545	1545	0
285	20241010	143900	4850602	1545	1545	1545	1545	0
286	20241010	143800	4850602	1545	1545	1545	1545	0
287	20241010	143700	4850602	1545	1545	1545	1545	0
288	20241010	143600	4850602	1545	1545	1545	1545	0
289	20241010	143500	4850602	1545	1545	1545	1545	0
290	20241010	143400	4850602	1545	1545	1545	1545	0
291	20241010	143300	4850602	1545	1545	1545	1545	0
292	20241010	143200	4850602	1545	1545	1545	1545	0
293	20241010	143100	4850602	1545	1545	1545	1545	0
294	20241010	143000	4850602	1545	1545	1545	1545	0
295	20241010	142900	4850602	1545	1545	1545	1545	0
296	20241010	142800	4850602	1545	1545	1545	1545	0
297	20241010	142700	4850602	1545	1545	1545	1545	0
298	20241010	142600	4850602	1545	1545	1545	1545	0
299	20241010	142500	4850602	1545	1545	1545	1545	0
300	20241010	142400	4850602	1545	1545	1545	1545	0
301	20241010	142300	4850602	1545	1545	1545	1545	0
302	20241010	142200	4850602	1545	1545	1545	1545	0
303	20241010	142100	4850602	1545	1545	1545	1545	0
304	20241010	142000	4850602	1545	1545	1545	1545	0
305	20241010	141900	4850602	1545	1545	1545	1545	0
306	20241010	141800	4850602	1545	1545	1545	1545	0
307	20241010	141700	4850602	1545	1545	1545	1545	6
308	20241010	141600	4841332	1545	1545	1545	1545	0
309	20241010	141500	4841332	1545	1545	1545	1545	0
310	20241010	141400	4841332	1545	1545	1545	1545	0
311	20241010	141300	4841332	1545	1545	1545	1545	0
312	20241010	141200	4841332	1545	1545	1545	1545	0
313	20241010	141100	4841332	1545	1545	1545	1545	0
314	20241010	141000	4841332	1545	1545	1545	1545	0
315	20241010	140900	4841332	1545	1545	1545	1545	0
316	20241010	140800	4841332	1545	1545	1545	1545	0
317	20241010	140700	4841332	1545	1545	1545	1545	0
318	20241010	140600	4841332	1545	1545	1545	1545	0
319	20241010	140500	4841332	1545	1545	1545	1545	0
320	20241010	140400	4841332	1545	1545	1545	1545	0
321	20241010	140300	4841332	1545	1545	1545	1545	0
322	20241010	140200	4841332	1545	1545	1545	1545	0
323	20241010	140100	4841332	1545	1545	1545	1545	0
324	20241010	140000	4841332	1545	1545	1545	1545	0
325	20241010	135900	4841332	1545	1545	1545	1545	0
326	20241010	135800	4841332	1545	1545	1545	1545	0
327	20241010	135700	4841332	1545	1545	1545	1545	0
328	20241010	135600	4841332	1545	1545	1545	1545	0
329	20241010	135500	4841332	1545	1545	1545	1545	0
330	20241010	135400	4841332	1545	1545	1545	1545	0
331	20241010	135300	4841332	1545	1545	1545	1545	0
332	20241010	135200	4841332	1545	1545	1545	1545	0
333	20241010	135100	4841332	1545	1545	1545	1545	1
334	20241010	135000	4839787	1545	1545	1545	1545	0
335	20241010	134900	4839787	1545	1545	1545	1545	0
336	20241010	134800	4839787	1545	1545	1545	1545	0
337	20241010	134700	4839787	1545	1545	1545	1545	0
338	20241010	134600	4839787	1545	1545	1545	1545	0
339	20241010	134500	4839787	1545	1545	1545	1545	0
340	20241010	134400	4839787	1545	1536	1545	1536	70
341	20241010	134300	4731943	1536	1536	1536	1536	0
342	20241010	134200	4731943	1536	1536	1536	1536	0
343	20241010	134100	4731943	1536	1536	1536	1536	0
344	20241010	134000	4731943	1536	1536	1536	1536	0
345	20241010	133900	4731943	1536	1536	1536	1536	0
346	20241010	133800	4731943	1536	1536	1536	1536	0
347	20241010	133700	4731943	1536	1534	1536	1534	200
348	20241010	133600	4424923	1534	1534	1534	1534	0
349	20241010	133500	4424923	1534	1534	1534	1534	0
350	20241010	133400	4424923	1534	1534	1534	1534	0
351	20241010	133300	4424923	1534	1534	1534	1534	0
352	20241010	133200	4424923	1534	1534	1534	1534	0
353	20241010	133100	4424923	1534	1534	1534	1534	0
354	20241010	133000	4424923	1534	1534	1534	1534	0
355	20241010	132900	4424923	1534	1534	1534	1534	0
356	20241010	132800	4424923	1534	1534	1534	1534	0
357	20241010	132700	4424923	1534	1534	1534	1534	0
358	20241010	132600	4424923	1534	1534	1534	1534	0
359	20241010	132500	4424923	1534	1534	1534	1534	0
360	20241010	132400	4424923	1534	1534	1534	1534	0
361	20241010	132300	4424923	1534	1534	1534	1534	0
362	20241010	132200	4424923	1534	1534	1534	1534	0
363	20241010	132100	4424923	1534	1534	1534	1534	0
364	20241010	132000	4424923	1534	1534	1534	1534	1
365	20241010	131900	4423389	1528	1528	1528	1528	0
366	20241010	131800	4423389	1528	1528	1528	1528	0
367	20241010	131700	4423389	1528	1528	1528	1528	1
368	20241010	131600	4421861	1534	1534	1534	1534	0
369	20241010	131500	4421861	1534	1534	1534	1534	1
370	20241010	131400	4420327	1535	1535	1535	1535	0
371	20241010	131300	4420327	1535	1535	1535	1535	0
372	20241010	131200	4420327	1535	1535	1535	1535	2
373	20241010	131100	4417257	1535	1535	1535	1535	0
374	20241010	131000	4417257	1535	1535	1535	1535	0
375	20241010	130900	4417257	1535	1535	1535	1535	0
376	20241010	130800	4417257	1535	1535	1535	1535	0
377	20241010	130700	4417257	1535	1535	1535	1535	0
378	20241010	130600	4417257	1535	1535	1535	1535	0
379	20241010	130500	4417257	1535	1535	1535	1535	0
380	20241010	130400	4417257	1535	1535	1535	1535	0
381	20241010	130300	4417257	1535	1535	1535	1535	0
382	20241010	130200	4417257	1535	1535	1535	1535	0
383	20241010	130100	4417257	1535	1535	1535	1535	0
384	20241010	130000	4417257	1535	1535	1535	1535	0
385	20241010	125900	4417257	1535	1535	1535	1535	0
386	20241010	125800	4417257	1535	1535	1535	1535	0
387	20241010	125700	4417257	1535	1535	1535	1535	0
388	20241010	125600	4417257	1535	1535	1535	1535	0
389	20241010	125500	4417257	1535	1535	1535	1535	0
390	20241010	125400	4417257	1535	1535	1535	1535	0
391	20241010	125300	4417257	1535	1535	1535	1535	0
392	20241010	125200	4417257	1535	1535	1535	1535	0
393	20241010	125100	4417257	1535	1535	1535	1535	0
394	20241010	125000	4417257	1535	1535	1535	1535	0
395	20241010	124900	4417257	1535	1535	1535	1535	0
396	20241010	124800	4417257	1535	1535	1535	1535	0
397	20241010	124700	4417257	1535	1535	1535	1535	0
398	20241010	124600	4417257	1535	1535	1535	1535	0
399	20241010	124500	4417257	1535	1535	1535	1535	0
400	20241010	124400	4417257	1535	1535	1535	1535	0
401	20241010	124300	4417257	1535	1535	1535	1535	0
402	20241010	124200	4417257	1535	1535	1535	1535	188
403	20241010	124100	4128677	1535	1535	1535	1535	0
404	20241010	124000	4128677	1535	1535	1535	1535	0
405	20241010	123900	4128677	1535	1535	1535	1535	0
406	20241010	123800	4128677	1535	1535	1535	1535	0
407	20241010	123700	4128677	1535	1535	1535	1535	0
408	20241010	123600	4128677	1535	1535	1535	1535	0
409	20241010	123500	4128677	1535	1535	1535	1535	0
410	20241010	123400	4128677	1535	1535	1535	1535	0
411	20241010	123300	4128677	1535	1535	1535	1535	0
412	20241010	123200	4128677	1535	1535	1535	1535	0
413	20241010	123100	4128677	1535	1535	1535	1535	0
414	20241010	123000	4128677	1535	1535	1535	1535	0
415	20241010	122900	4128677	1535	1535	1535	1535	0
416	20241010	122800	4128677	1535	1535	1535	1535	0
417	20241010	122700	4128677	1535	1535	1535	1535	0
418	20241010	122600	4128677	1535	1535	1535	1535	0
419	20241010	122500	4128677	1535	1535	1535	1535	0
420	20241010	122400	4128677	1535	1535	1535	1535	0
421	20241010	122300	4128677	1535	1535	1535	1535	0
422	20241010	122200	4128677	1535	1535	1535	1535	0
423	20241010	122100	4128677	1535	1535	1535	1535	0
424	20241010	122000	4128677	1535	1535	1535	1535	0
425	20241010	121900	4128677	1535	1535	1535	1535	0
426	20241010	121800	4128677	1535	1535	1535	1535	0
427	20241010	121700	4128677	1535	1535	1535	1535	0
428	20241010	121600	4128677	1535	1529	1535	1529	150
429	20241010	121500	3899095	1528	1528	1528	1528	0
430	20241010	121400	3899095	1528	1528	1528	1528	0
431	20241010	121300	3899095	1528	1528	1528	1528	0
432	20241010	121200	3899095	1528	1528	1528	1528	0
433	20241010	121100	3899095	1528	1528	1528	1528	0
434	20241010	121000	3899095	1528	1528	1528	1528	0
435	20241010	120900	3899095	1528	1528	1528	1528	77
436	20241010	120800	3781439	1527	1527	1527	1527	0
437	20241010	120700	3781439	1527	1527	1527	1527	0
438	20241010	120600	3781439	1527	1527	1527	1527	0
439	20241010	120500	3781439	1527	1527	1527	1527	0
440	20241010	120400	3781439	1527	1527	1527	1527	0
441	20241010	120300	3781439	1527	1527	1527	1527	0
442	20241010	120200	3781439	1527	1527	1527	1527	0
443	20241010	120100	3781439	1527	1527	1527	1527	0
444	20241010	120000	3781439	1527	1527	1527	1527	1
445	20241010	115900	3779912	1528	1528	1528	1528	0
446	20241010	115800	3779912	1528	1528	1528	1528	0
447	20241010	115700	3779912	1528	1528	1528	1528	0
448	20241010	115600	3779912	1528	1528	1528	1528	0
449	20241010	115500	3779912	1528	1528	1528	1528	0
450	20241010	115400	3779912	1528	1528	1528	1528	0
451	20241010	115300	3779912	1528	1528	1528	1528	0
452	20241010	115200	3779912	1528	1528	1528	1528	0
453	20241010	115100	3779912	1528	1528	1528	1528	0
454	20241010	115000	3779912	1528	1528	1528	1528	0
455	20241010	114900	3779912	1528	1528	1528	1528	0
456	20241010	114800	3779912	1528	1528	1528	1528	0
457	20241010	114700	3779912	1528	1528	1528	1528	0
458	20241010	114600	3779912	1528	1528	1528	1528	0
459	20241010	114500	3779912	1528	1528	1528	1528	0
460	20241010	114400	3779912	1528	1528	1528	1528	0
461	20241010	114300	3779912	1528	1528	1528	1528	0
462	20241010	114200	3779912	1528	1528	1528	1528	0
463	20241010	114100	3779912	1528	1528	1528	1528	0
464	20241010	114000	3779912	1528	1528	1528	1528	0
465	20241010	113900	3779912	1528	1528	1528	1528	0
466	20241010	113800	3779912	1528	1528	1528	1528	0
467	20241010	113700	3779912	1528	1528	1528	1528	0
468	20241010	113600	3779912	1528	1528	1528	1528	0
469	20241010	113500	3779912	1528	1528	1528	1528	0
470	20241010	113400	3779912	1528	1528	1528	1528	0
471	20241010	113300	3779912	1528	1528	1528	1528	0
472	20241010	113200	3779912	1528	1528	1528	1528	0
473	20241010	113100	3779912	1528	1528	1528	1528	0
474	20241010	113000	3779912	1528	1528	1528	1528	0
475	20241010	112900	3779912	1528	1528	1528	1528	0
476	20241010	112800	3779912	1528	1528	1528	1528	0
477	20241010	112700	3779912	1528	1528	1528	1528	0
478	20241010	112600	3779912	1528	1528	1528	1528	0
479	20241010	112500	3779912	1528	1528	1528	1528	0
480	20241010	112400	3779912	1528	1528	1528	1528	0
481	20241010	112300	3779912	1528	1528	1528	1528	0
482	20241010	112200	3779912	1528	1528	1528	1528	0
483	20241010	112100	3779912	1528	1528	1528	1528	0
484	20241010	112000	3779912	1528	1528	1528	1528	0
485	20241010	111900	3779912	1528	1528	1528	1528	0
486	20241010	111800	3779912	1528	1528	1528	1528	0
487	20241010	111700	3779912	1528	1528	1528	1528	0
488	20241010	111600	3779912	1528	1528	1528	1528	0
489	20241010	111500	3779912	1528	1528	1528	1528	0
490	20241010	111400	3779912	1528	1528	1528	1528	0
491	20241010	111300	3779912	1528	1528	1528	1528	0
492	20241010	111200	3779912	1528	1528	1528	1528	0
493	20241010	111100	3779912	1528	1528	1528	1528	0
494	20241010	111000	3779912	1528	1528	1528	1528	0
495	20241010	110900	3779912	1528	1528	1528	1528	0
496	20241010	110800	3779912	1528	1528	1528	1528	0
497	20241010	110700	3779912	1528	1528	1528	1528	0
498	20241010	110600	3779912	1528	1528	1528	1528	0
499	20241010	110500	3779912	1528	1528	1528	1528	0
500	20241010	110400	3779912	1528	1528	1528	1528	1
501	20241010	110300	3778384	1527	1527	1527	1527	0
502	20241010	110200	3778384	1527	1527	1527	1527	0
503	20241010	110100	3778384	1527	1527	1527	1527	0
504	20241010	110000	3778384	1527	1527	1527	1527	0
505	20241010	105900	3778384	1527	1527	1527	1527	0
506	20241010	105800	3778384	1527	1527	1527	1527	0
507	20241010	105700	3778384	1527	1527	1527	1527	0
508	20241010	105600	3778384	1527	1527	1527	1527	0
509	20241010	105500	3778384	1527	1527	1527	1527	0
510	20241010	105400	3778384	1527	1527	1527	1527	0
511	20241010	105300	3778384	1527	1527	1527	1527	0
512	20241010	105200	3778384	1527	1527	1527	1527	0
513	20241010	105100	3778384	1527	1527	1527	1527	0
514	20241010	105000	3778384	1527	1526	1527	1526	2083
515	20241010	104900	598875	1526	1526	1526	1526	0
516	20241010	104800	598875	1526	1526	1526	1526	0
517	20241010	104700	598875	1526	1526	1526	1526	0
518	20241010	104600	598875	1526	1526	1526	1526	0
519	20241010	104500	598875	1526	1526	1526	1526	0
520	20241010	104400	598875	1526	1526	1526	1526	0
521	20241010	104300	598875	1526	1526	1526	1526	0
522	20241010	104200	598875	1526	1526	1526	1526	0
523	20241010	104100	598875	1526	1526	1526	1526	0
524	20241010	104000	598875	1526	1526	1526	1526	0
525	20241010	103900	598875	1526	1526	1526	1526	0
526	20241010	103800	598875	1526	1526	1526	1526	0
527	20241010	103700	598875	1526	1526	1526	1526	0
528	20241010	103600	598875	1526	1526	1526	1526	0
529	20241010	103500	598875	1526	1526	1526	1526	0
530	20241010	103400	598875	1526	1526	1526	1526	0
531	20241010	103300	598875	1526	1526	1526	1526	0
532	20241010	103200	598875	1526	1526	1526	1526	0
533	20241010	103100	598875	1526	1526	1526	1526	0
534	20241010	103000	598875	1526	1526	1526	1526	0
535	20241010	102900	598875	1526	1526	1526	1526	0
536	20241010	102800	598875	1526	1526	1526	1526	0
537	20241010	102700	598875	1526	1526	1526	1526	0
538	20241010	102600	598875	1526	1526	1526	1526	0
539	20241010	102500	598875	1526	1526	1526	1526	0
540	20241010	102400	598875	1526	1526	1526	1526	0
541	20241010	102300	598875	1526	1526	1526	1526	0
542	20241010	102200	598875	1526	1526	1526	1526	0
543	20241010	102100	598875	1526	1526	1526	1526	0
544	20241010	102000	598875	1526	1526	1526	1526	0
545	20241010	101900	598875	1526	1526	1526	1526	0
546	20241010	101800	598875	1526	1526	1526	1526	0
547	20241010	101700	598875	1526	1526	1526	1526	0
548	20241010	101600	598875	1526	1526	1526	1526	0
549	20241010	101500	598875	1526	1526	1526	1526	0
550	20241010	101400	598875	1526	1526	1526	1526	0
551	20241010	101300	598875	1526	1526	1526	1526	0
552	20241010	101200	598875	1526	1526	1526	1526	0
553	20241010	101100	598875	1526	1526	1526	1526	0
554	20241010	101000	598875	1526	1526	1526	1526	0
555	20241010	100900	598875	1526	1526	1526	1526	0
556	20241010	100800	598875	1526	1526	1526	1526	0
557	20241010	100700	598875	1526	1526	1526	1526	0
558	20241010	100600	598875	1526	1526	1526	1526	0
559	20241010	100500	598875	1526	1526	1526	1526	0
560	20241010	100400	598875	1526	1526	1526	1526	0
561	20241010	100300	598875	1526	1526	1526	1526	0
562	20241010	100200	598875	1526	1526	1526	1526	0
563	20241010	100100	598875	1526	1526	1526	1526	0
564	20241010	100000	598875	1526	1526	1526	1526	0
565	20241010	095900	598875	1526	1526	1526	1526	0
566	20241010	095800	598875	1526	1526	1526	1526	0
567	20241010	095700	598875	1526	1526	1526	1526	0
568	20241010	095600	598875	1526	1526	1526	1526	0
569	20241010	095500	598875	1526	1526	1526	1526	0
570	20241010	095400	598875	1526	1526	1526	1526	0
571	20241010	095300	598875	1526	1526	1526	1526	0
572	20241010	095200	598875	1526	1526	1526	1526	0
573	20241010	095100	598875	1526	1526	1526	1526	0
574	20241010	095000	598875	1526	1526	1526	1526	0
575	20241010	094900	598875	1526	1526	1526	1526	0
576	20241010	094800	598875	1526	1526	1526	1526	0
577	20241010	094700	598875	1526	1526	1526	1526	0
578	20241010	094600	598875	1526	1526	1526	1526	0
579	20241010	094500	598875	1526	1526	1526	1526	0
580	20241010	094400	598875	1526	1526	1526	1526	0
581	20241010	094300	598875	1526	1526	1526	1526	0
582	20241010	094200	598875	1526	1526	1526	1526	1
583	20241010	094100	597349	1528	1528	1528	1528	0
584	20241010	094000	597349	1528	1528	1528	1528	0
585	20241010	093900	597349	1528	1528	1528	1528	0
586	20241010	093800	597349	1528	1528	1528	1528	0
587	20241010	093700	597349	1528	1528	1528	1528	1
588	20241010	093600	595821	1500	1500	1500	1500	0
589	20241010	093500	595821	1500	1500	1500	1500	0
590	20241010	093400	595821	1500	1500	1500	1500	0
591	20241010	093300	595821	1500	1500	1500	1500	0
592	20241010	093200	595821	1500	1500	1500	1500	0
593	20241010	093100	595821	1500	1500	1500	1500	0
594	20241010	093000	595821	1500	1500	1500	1500	0
595	20241010	092900	595821	1500	1503	1503	1500	100
596	20241010	092800	445728	1531	1531	1531	1531	0
597	20241010	092700	445728	1531	1531	1531	1531	0
598	20241010	092600	445728	1531	1531	1531	1531	0
599	20241010	092500	445728	1531	1531	1531	1531	0
600	20241010	092400	445728	1531	1531	1531	1531	0
601	20241010	092300	445728	1531	1531	1531	1531	0
602	20241010	092200	445728	1531	1531	1531	1531	0
603	20241010	092100	445728	1531	1531	1531	1531	0
604	20241010	092000	445728	1531	1531	1531	1531	0
605	20241010	091900	445728	1531	1531	1531	1531	0
606	20241010	091800	445728	1531	1531	1531	1531	0
607	20241010	091700	445728	1531	1531	1531	1531	0
608	20241010	091600	445728	1531	1531	1531	1531	0
609	20241010	091500	445728	1531	1531	1531	1531	0
610	20241010	091400	445728	1531	1531	1531	1531	0
611	20241010	091300	445728	1531	1531	1531	1531	0
612	20241010	091200	445728	1531	1531	1531	1531	0
613	20241010	091100	445728	1531	1531	1531	1531	0
614	20241010	091000	445728	1531	1531	1531	1531	0
615	20241010	090900	445728	1531	1531	1531	1531	1
616	20241010	090800	444197	1500	1520	1520	1500	200
617	20241010	090700	143010	1512	1512	1512	1512	0
618	20241010	090600	143010	1512	1512	1512	1512	0
619	20241010	090500	143010	1512	1512	1512	1512	0
620	20241010	090400	143010	1512	1512	1512	1512	0
621	20241010	090300	143010	1512	1512	1512	1512	0
622	20241010	090200	143010	1512	1512	1512	1512	0
623	20241010	090100	143010	1512	1512	1512	1512	0
624	20241010	090000	143010	1512	1534	1534	1512	94