KissMeData/037760/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192300	17278309	1550	1550	1550	1550	525
3	20241014	192200	17278309	1550	1550	1550	1550	0
4	20241014	192100	17278309	1550	1550	1550	1550	0
5	20241014	192000	17278309	1550	1550	1550	1550	0
6	20241014	191900	17278309	1550	1550	1550	1550	0
7	20241014	191800	17278309	1550	1550	1550	1550	0
8	20241014	191700	17278309	1550	1550	1550	1550	0
9	20241014	191600	17278309	1550	1550	1550	1550	0
10	20241014	191500	17278309	1550	1550	1550	1550	0
11	20241014	191400	17278309	1550	1550	1550	1550	0
12	20241014	191300	17278309	1550	1550	1550	1550	0
13	20241014	191200	17278309	1550	1550	1550	1550	0
14	20241014	191100	17278309	1550	1550	1550	1550	0
15	20241014	191000	17278309	1550	1550	1550	1550	0
16	20241014	190900	17278309	1550	1550	1550	1550	0
17	20241014	190800	17278309	1550	1550	1550	1550	0
18	20241014	190700	17278309	1550	1550	1550	1550	0
19	20241014	190600	17278309	1550	1550	1550	1550	0
20	20241014	190500	17278309	1550	1550	1550	1550	0
21	20241014	190400	17278309	1550	1550	1550	1550	0
22	20241014	190300	17278309	1550	1550	1550	1550	0
23	20241014	190200	17278309	1550	1550	1550	1550	0
24	20241014	190100	17278309	1550	1550	1550	1550	0
25	20241014	190000	17278309	1550	1550	1550	1550	0
26	20241014	185900	17278309	1550	1550	1550	1550	0
27	20241014	185800	17278309	1550	1550	1550	1550	0
28	20241014	185700	17278309	1550	1550	1550	1550	0
29	20241014	185600	17278309	1550	1550	1550	1550	0
30	20241014	185500	17278309	1550	1550	1550	1550	0
31	20241014	185400	17278309	1550	1550	1550	1550	0
32	20241014	185300	17278309	1550	1550	1550	1550	525
33	20241014	185200	17278309	1550	1550	1550	1550	0
34	20241014	185100	17278309	1550	1550	1550	1550	0
35	20241014	185000	17278309	1550	1550	1550	1550	0
36	20241014	184900	17278309	1550	1550	1550	1550	0
37	20241014	184800	17278309	1550	1550	1550	1550	0
38	20241014	184700	17278309	1550	1550	1550	1550	0
39	20241014	184600	17278309	1550	1550	1550	1550	0
40	20241014	184500	17278309	1550	1550	1550	1550	0
41	20241014	184400	17278309	1550	1550	1550	1550	0
42	20241014	184300	17278309	1550	1550	1550	1550	0
43	20241014	184200	17278309	1550	1550	1550	1550	0
44	20241014	184100	17278309	1550	1550	1550	1550	0
45	20241014	184000	17278309	1550	1550	1550	1550	0
46	20241014	183900	17278309	1550	1550	1550	1550	0
47	20241014	183800	17278309	1550	1550	1550	1550	0
48	20241014	183700	17278309	1550	1550	1550	1550	0
49	20241014	183600	17278309	1550	1550	1550	1550	0
50	20241014	183500	17278309	1550	1550	1550	1550	0
51	20241014	183400	17278309	1550	1550	1550	1550	0
52	20241014	183300	17278309	1550	1550	1550	1550	0
53	20241014	183200	17278309	1550	1550	1550	1550	0
54	20241014	183100	17278309	1550	1550	1550	1550	0
55	20241014	183000	17278309	1550	1550	1550	1550	0
56	20241014	182900	17278309	1550	1550	1550	1550	0
57	20241014	182800	17278309	1550	1550	1550	1550	0
58	20241014	182700	17278309	1550	1550	1550	1550	0
59	20241014	182600	17278309	1550	1550	1550	1550	0
60	20241014	182500	17278309	1550	1550	1550	1550	0
61	20241014	182400	17278309	1550	1550	1550	1550	0
62	20241014	182300	17278309	1550	1550	1550	1550	525
63	20241014	182200	17278309	1550	1550	1550	1550	0
64	20241014	182100	17278309	1550	1550	1550	1550	0
65	20241014	182000	17278309	1550	1550	1550	1550	0
66	20241014	181900	17278309	1550	1550	1550	1550	0
67	20241014	181800	17278309	1550	1550	1550	1550	0
68	20241014	181700	17278309	1550	1550	1550	1550	0
69	20241014	181600	17278309	1550	1550	1550	1550	0
70	20241014	181500	17278309	1550	1550	1550	1550	0
71	20241014	181400	17278309	1550	1550	1550	1550	0
72	20241014	181300	17278309	1550	1550	1550	1550	0
73	20241014	181200	17278309	1550	1550	1550	1550	0
74	20241014	181100	17278309	1550	1550	1550	1550	0
75	20241014	181000	17278309	1550	1550	1550	1550	0
76	20241014	180900	17278309	1550	1550	1550	1550	0
77	20241014	180800	17278309	1550	1550	1550	1550	0
78	20241014	180700	17278309	1550	1550	1550	1550	0
79	20241014	180600	17278309	1550	1550	1550	1550	0
80	20241014	180500	17278309	1550	1550	1550	1550	0
81	20241014	180400	17278309	1550	1550	1550	1550	0
82	20241014	180300	17278309	1550	1550	1550	1550	0
83	20241014	180200	17278309	1550	1550	1550	1550	0
84	20241014	180100	17278309	1550	1550	1550	1550	0
85	20241014	180000	17278309	1550	1550	1550	1550	0
86	20241014	175900	17278309	1550	1550	1550	1550	0
87	20241014	175800	17278309	1550	1550	1550	1550	0
88	20241014	175700	17278309	1550	1550	1550	1550	0
89	20241014	175600	17278309	1550	1550	1550	1550	0
90	20241014	175500	17278309	1550	1550	1550	1550	0
91	20241014	175400	17278309	1550	1550	1550	1550	0
92	20241014	175300	17278309	1550	1550	1550	1550	525
93	20241014	175200	17278309	1550	1550	1550	1550	0
94	20241014	175100	17278309	1550	1550	1550	1550	0
95	20241014	175000	17278309	1550	1550	1550	1550	0
96	20241014	174900	17278309	1550	1550	1550	1550	0
97	20241014	174800	17278309	1550	1550	1550	1550	0
98	20241014	174700	17278309	1550	1550	1550	1550	0
99	20241014	174600	17278309	1550	1550	1550	1550	0
100	20241014	174500	17278309	1550	1550	1550	1550	0
101	20241014	174400	17278309	1550	1550	1550	1550	0
102	20241014	174300	17278309	1550	1550	1550	1550	0
103	20241014	174200	17278309	1550	1550	1550	1550	0
104	20241014	174100	17278309	1550	1550	1550	1550	0
105	20241014	174000	17278309	1550	1550	1550	1550	0
106	20241014	173900	17278309	1550	1550	1550	1550	0
107	20241014	173800	17278309	1550	1550	1550	1550	0
108	20241014	173700	17278309	1550	1550	1550	1550	0
109	20241014	173600	17278309	1550	1550	1550	1550	0
110	20241014	173500	17278309	1550	1550	1550	1550	0
111	20241014	173400	17278309	1550	1550	1550	1550	0
112	20241014	173300	17278309	1550	1550	1550	1550	0
113	20241014	173200	17278309	1550	1550	1550	1550	0
114	20241014	173100	17278309	1550	1550	1550	1550	0
115	20241014	173000	17278309	1550	1550	1550	1550	0
116	20241014	172900	17278309	1550	1550	1550	1550	0
117	20241014	172800	17278309	1550	1550	1550	1550	0
118	20241014	172700	17278309	1550	1550	1550	1550	0
119	20241014	172600	17278309	1550	1550	1550	1550	0
120	20241014	172500	17278309	1550	1550	1550	1550	0
121	20241014	172400	17278309	1550	1550	1550	1550	0
122	20241014	172300	17278309	1550	1550	1550	1550	525
123	20241014	172200	17278309	1550	1550	1550	1550	0
124	20241014	172100	17278309	1550	1550	1550	1550	0
125	20241014	172000	17278309	1550	1550	1550	1550	0
126	20241014	171900	17278309	1550	1550	1550	1550	0
127	20241014	171800	17278309	1550	1550	1550	1550	0
128	20241014	171700	17278309	1550	1550	1550	1550	0
129	20241014	171600	17278309	1550	1550	1550	1550	0
130	20241014	171500	17278309	1550	1550	1550	1550	0
131	20241014	171400	17278309	1550	1550	1550	1550	0
132	20241014	171300	17278309	1550	1550	1550	1550	0
133	20241014	171200	17278309	1550	1550	1550	1550	0
134	20241014	171100	17278309	1550	1550	1550	1550	0
135	20241014	171000	17278309	1550	1550	1550	1550	0
136	20241014	170900	17278309	1550	1550	1550	1550	0
137	20241014	170800	17278309	1550	1550	1550	1550	0
138	20241014	170700	17278309	1550	1550	1550	1550	0
139	20241014	170600	17278309	1550	1550	1550	1550	0
140	20241014	170500	17278309	1550	1550	1550	1550	0
141	20241014	170400	17278309	1550	1550	1550	1550	0
142	20241014	170300	17278309	1550	1550	1550	1550	0
143	20241014	170200	17278309	1550	1550	1550	1550	0
144	20241014	170100	17278309	1550	1550	1550	1550	0
145	20241014	170000	17278309	1550	1550	1550	1550	0
146	20241014	165900	17278309	1550	1550	1550	1550	0
147	20241014	165800	17278309	1550	1550	1550	1550	0
148	20241014	165700	17278309	1550	1550	1550	1550	0
149	20241014	165600	17278309	1550	1550	1550	1550	0
150	20241014	165500	17278309	1550	1550	1550	1550	0
151	20241014	165400	17278309	1550	1550	1550	1550	0
152	20241014	165300	17278309	1550	1550	1550	1550	525
153	20241014	165200	17278309	1550	1550	1550	1550	0
154	20241014	165100	17278309	1550	1550	1550	1550	0
155	20241014	165000	17278309	1550	1550	1550	1550	0
156	20241014	164900	17278309	1550	1550	1550	1550	0
157	20241014	164800	17278309	1550	1550	1550	1550	0
158	20241014	164700	17278309	1550	1550	1550	1550	0
159	20241014	164600	17278309	1550	1550	1550	1550	0
160	20241014	164500	17278309	1550	1550	1550	1550	0
161	20241014	164400	17278309	1550	1550	1550	1550	0
162	20241014	164300	17278309	1550	1550	1550	1550	0
163	20241014	164200	17278309	1550	1550	1550	1550	0
164	20241014	164100	17278309	1550	1550	1550	1550	0
165	20241014	164000	17278309	1550	1550	1550	1550	0
166	20241014	163900	17278309	1550	1550	1550	1550	0
167	20241014	163800	17278309	1550	1550	1550	1550	0
168	20241014	163700	17278309	1550	1550	1550	1550	0
169	20241014	163600	17278309	1550	1550	1550	1550	0
170	20241014	163500	17278309	1550	1550	1550	1550	0
171	20241014	163400	17278309	1550	1550	1550	1550	0
172	20241014	163300	17278309	1550	1550	1550	1550	0
173	20241014	163200	17278309	1550	1550	1550	1550	0
174	20241014	163100	17278309	1550	1550	1550	1550	0
175	20241014	163000	17278309	1550	1550	1550	1550	0
176	20241014	162900	17278309	1550	1550	1550	1550	0
177	20241014	162800	17278309	1550	1550	1550	1550	0
178	20241014	162700	17278309	1550	1550	1550	1550	0
179	20241014	162600	17278309	1550	1550	1550	1550	0
180	20241014	162500	17278309	1550	1550	1550	1550	0
181	20241014	162400	17278309	1550	1550	1550	1550	0
182	20241014	162300	17278309	1550	1550	1550	1550	525
183	20241014	162200	17278309	1550	1550	1550	1550	0
184	20241014	162100	17278309	1550	1550	1550	1550	0
185	20241014	162000	17278309	1550	1550	1550	1550	0
186	20241014	161900	17278309	1550	1550	1550	1550	0
187	20241014	161800	17278309	1550	1550	1550	1550	0
188	20241014	161700	17278309	1550	1550	1550	1550	0
189	20241014	161600	17278309	1550	1550	1550	1550	0
190	20241014	161500	17278309	1550	1550	1550	1550	0
191	20241014	161400	17278309	1550	1550	1550	1550	0
192	20241014	161300	17278309	1550	1550	1550	1550	0
193	20241014	161200	17278309	1550	1550	1550	1550	0
194	20241014	161100	17278309	1550	1550	1550	1550	0
195	20241014	161000	17278309	1550	1550	1550	1550	0
196	20241014	160900	17278309	1550	1550	1550	1550	0
197	20241014	160800	17278309	1550	1550	1550	1550	0
198	20241014	160700	17278309	1550	1550	1550	1550	0
199	20241014	160600	17278309	1550	1550	1550	1550	0
200	20241014	160500	17278309	1550	1550	1550	1550	0
201	20241014	160400	17278309	1550	1550	1550	1550	0
202	20241014	160300	17278309	1550	1550	1550	1550	0
203	20241014	160200	17278309	1550	1550	1550	1550	0
204	20241014	160100	17278309	1550	1550	1550	1550	0
205	20241014	160000	17278309	1550	1550	1550	1550	0
206	20241014	155900	17278309	1550	1550	1550	1550	0
207	20241014	155800	17278309	1550	1550	1550	1550	0
208	20241014	155700	17278309	1550	1550	1550	1550	0
209	20241014	155600	17278309	1550	1550	1550	1550	0
210	20241014	155500	17278309	1550	1550	1550	1550	0
211	20241014	155400	17278309	1550	1550	1550	1550	0
212	20241014	155300	17278309	1550	1550	1550	1550	525
213	20241014	155200	17278309	1550	1550	1550	1550	0
214	20241014	155100	17278309	1550	1550	1550	1550	0
215	20241014	155000	17278309	1550	1550	1550	1550	0
216	20241014	154900	17278309	1550	1550	1550	1550	0
217	20241014	154800	17278309	1550	1550	1550	1550	0
218	20241014	154700	17278309	1550	1550	1550	1550	0
219	20241014	154600	17278309	1550	1550	1550	1550	0
220	20241014	154500	17278309	1550	1550	1550	1550	0
221	20241014	154400	17278309	1550	1550	1550	1550	0
222	20241014	154300	17278309	1550	1550	1550	1550	0
223	20241014	154200	17278309	1550	1550	1550	1550	0
224	20241014	154100	17278309	1550	1550	1550	1550	0
225	20241014	154000	17278309	1550	1550	1550	1550	0
226	20241014	153900	17278309	1550	1550	1550	1550	0
227	20241014	153800	17278309	1550	1550	1550	1550	0
228	20241014	153700	17278309	1550	1550	1550	1550	0
229	20241014	153600	17278309	1550	1550	1550	1550	0
230	20241014	153500	17278309	1550	1550	1550	1550	0
231	20241014	153400	17278309	1550	1550	1550	1550	0
232	20241014	153300	17278309	1550	1550	1550	1550	0
233	20241014	153200	17278309	1550	1550	1550	1550	0
234	20241014	153100	17278309	1550	1550	1550	1550	0
235	20241014	153000	17278309	1550	1550	1550	1550	525
236	20241014	152900	16464559	1551	1551	1551	1551	0
237	20241014	152800	16464559	1551	1551	1551	1551	0
238	20241014	152700	16464559	1551	1551	1551	1551	0
239	20241014	152600	16464559	1551	1551	1551	1551	0
240	20241014	152500	16464559	1551	1551	1551	1551	0
241	20241014	152400	16464559	1551	1551	1551	1551	0
242	20241014	152300	16464559	1551	1551	1551	1551	0
243	20241014	152200	16464559	1551	1551	1551	1551	0
244	20241014	152100	16464559	1551	1551	1551	1551	0
245	20241014	152000	16464559	1551	1551	1551	1551	0
246	20241014	151900	16464559	1551	1551	1551	1551	0
247	20241014	151800	16464559	1551	1551	1551	1551	0
248	20241014	151700	16464559	1551	1551	1551	1551	0
249	20241014	151600	16464559	1551	1551	1551	1551	0
250	20241014	151500	16464559	1551	1551	1551	1551	0
251	20241014	151400	16464559	1551	1551	1551	1551	0
252	20241014	151300	16464559	1551	1551	1551	1551	0
253	20241014	151200	16464559	1551	1551	1551	1551	0
254	20241014	151100	16464559	1551	1551	1551	1551	40
255	20241014	151000	16402519	1551	1551	1551	1551	0
256	20241014	150900	16402519	1551	1551	1551	1551	0
257	20241014	150800	16402519	1551	1551	1551	1551	0
258	20241014	150700	16402519	1551	1551	1551	1551	0
259	20241014	150600	16402519	1551	1551	1551	1551	25
260	20241014	150500	16363744	1551	1551	1551	1551	0
261	20241014	150400	16363744	1551	1551	1551	1551	0
262	20241014	150300	16363744	1551	1551	1551	1551	0
263	20241014	150200	16363744	1551	1551	1551	1551	0
264	20241014	150100	16363744	1551	1551	1551	1551	0
265	20241014	150000	16363744	1551	1551	1551	1551	50
266	20241014	145900	16286194	1551	1551	1551	1551	0
267	20241014	145800	16286194	1551	1551	1551	1551	161
268	20241014	145700	16036483	1551	1551	1551	1551	0
269	20241014	145600	16036483	1551	1551	1551	1551	0
270	20241014	145500	16036483	1551	1551	1551	1551	0
271	20241014	145400	16036483	1551	1551	1551	1551	0
272	20241014	145300	16036483	1551	1551	1551	1551	0
273	20241014	145200	16036483	1551	1551	1551	1551	0
274	20241014	145100	16036483	1551	1551	1551	1551	0
275	20241014	145000	16036483	1551	1551	1551	1551	0
276	20241014	144900	16036483	1551	1551	1551	1551	0
277	20241014	144800	16036483	1551	1551	1551	1551	0
278	20241014	144700	16036483	1551	1551	1551	1551	0
279	20241014	144600	16036483	1551	1551	1551	1551	0
280	20241014	144500	16036483	1551	1551	1551	1551	0
281	20241014	144400	16036483	1551	1551	1551	1551	0
282	20241014	144300	16036483	1551	1551	1551	1551	0
283	20241014	144200	16036483	1551	1551	1551	1551	0
284	20241014	144100	16036483	1551	1551	1551	1551	0
285	20241014	144000	16036483	1551	1551	1551	1551	0
286	20241014	143900	16036483	1551	1551	1551	1551	0
287	20241014	143800	16036483	1551	1551	1551	1551	0
288	20241014	143700	16036483	1551	1551	1551	1551	0
289	20241014	143600	16036483	1551	1551	1551	1551	0
290	20241014	143500	16036483	1551	1551	1551	1551	0
291	20241014	143400	16036483	1551	1551	1551	1551	0
292	20241014	143300	16036483	1551	1551	1551	1551	0
293	20241014	143200	16036483	1551	1551	1551	1551	0
294	20241014	143100	16036483	1551	1551	1551	1551	0
295	20241014	143000	16036483	1551	1551	1551	1551	0
296	20241014	142900	16036483	1551	1551	1551	1551	0
297	20241014	142800	16036483	1551	1551	1551	1551	0
298	20241014	142700	16036483	1551	1551	1551	1551	0
299	20241014	142600	16036483	1551	1551	1551	1551	0
300	20241014	142500	16036483	1551	1551	1551	1551	0
301	20241014	142400	16036483	1551	1551	1551	1551	0
302	20241014	142300	16036483	1551	1551	1551	1551	0
303	20241014	142200	16036483	1551	1551	1551	1551	0
304	20241014	142100	16036483	1551	1551	1551	1551	0
305	20241014	142000	16036483	1551	1551	1551	1551	0
306	20241014	141900	16036483	1551	1551	1551	1551	0
307	20241014	141800	16036483	1551	1551	1551	1551	0
308	20241014	141700	16036483	1551	1551	1551	1551	0
309	20241014	141600	16036483	1551	1551	1551	1551	0
310	20241014	141500	16036483	1551	1551	1551	1551	0
311	20241014	141400	16036483	1551	1551	1551	1551	0
312	20241014	141300	16036483	1551	1551	1551	1551	0
313	20241014	141200	16036483	1551	1551	1551	1551	0
314	20241014	141100	16036483	1551	1551	1551	1551	0
315	20241014	141000	16036483	1551	1551	1551	1551	0
316	20241014	140900	16036483	1551	1551	1551	1551	0
317	20241014	140800	16036483	1551	1551	1551	1551	0
318	20241014	140700	16036483	1551	1551	1551	1551	0
319	20241014	140600	16036483	1551	1550	1551	1550	51
320	20241014	140500	15957432	1551	1551	1551	1551	0
321	20241014	140400	15957432	1551	1551	1551	1551	1
322	20241014	140300	15955881	1533	1533	1533	1533	0
323	20241014	140200	15955881	1533	1540	1540	1533	197
324	20241014	140100	15652669	1540	1544	1544	1540	200
325	20241014	140000	15344450	1552	1552	1552	1552	0
326	20241014	135900	15344450	1552	1552	1552	1552	0
327	20241014	135800	15344450	1552	1552	1552	1552	0
328	20241014	135700	15344450	1552	1552	1552	1552	0
329	20241014	135600	15344450	1552	1552	1552	1552	0
330	20241014	135500	15344450	1552	1552	1552	1552	0
331	20241014	135400	15344450	1552	1552	1552	1552	0
332	20241014	135300	15344450	1552	1552	1552	1552	0
333	20241014	135200	15344450	1552	1552	1552	1552	0
334	20241014	135100	15344450	1552	1552	1552	1552	0
335	20241014	135000	15344450	1552	1552	1552	1552	0
336	20241014	134900	15344450	1552	1552	1552	1552	0
337	20241014	134800	15344450	1552	1552	1552	1552	0
338	20241014	134700	15344450	1552	1552	1552	1552	0
339	20241014	134600	15344450	1552	1552	1552	1552	0
340	20241014	134500	15344450	1552	1552	1552	1552	0
341	20241014	134400	15344450	1552	1552	1552	1552	0
342	20241014	134300	15344450	1552	1552	1552	1552	0
343	20241014	134200	15344450	1552	1552	1552	1552	0
344	20241014	134100	15344450	1552	1552	1552	1552	0
345	20241014	134000	15344450	1552	1552	1552	1552	0
346	20241014	133900	15344450	1552	1552	1552	1552	0
347	20241014	133800	15344450	1552	1552	1552	1552	0
348	20241014	133700	15344450	1552	1552	1552	1552	0
349	20241014	133600	15344450	1552	1552	1552	1552	0
350	20241014	133500	15344450	1552	1552	1552	1552	0
351	20241014	133400	15344450	1552	1552	1552	1552	0
352	20241014	133300	15344450	1552	1552	1552	1552	0
353	20241014	133200	15344450	1552	1552	1552	1552	0
354	20241014	133100	15344450	1552	1552	1552	1552	0
355	20241014	133000	15344450	1552	1552	1552	1552	0
356	20241014	132900	15344450	1552	1552	1552	1552	0
357	20241014	132800	15344450	1552	1552	1552	1552	0
358	20241014	132700	15344450	1552	1552	1552	1552	0
359	20241014	132600	15344450	1552	1552	1552	1552	0
360	20241014	132500	15344450	1552	1552	1552	1552	0
361	20241014	132400	15344450	1552	1552	1552	1552	0
362	20241014	132300	15344450	1552	1552	1552	1552	0
363	20241014	132200	15344450	1552	1552	1552	1552	0
364	20241014	132100	15344450	1552	1552	1552	1552	0
365	20241014	132000	15344450	1552	1552	1552	1552	0
366	20241014	131900	15344450	1552	1552	1552	1552	0
367	20241014	131800	15344450	1552	1552	1552	1552	0
368	20241014	131700	15344450	1552	1552	1552	1552	0
369	20241014	131600	15344450	1552	1552	1552	1552	0
370	20241014	131500	15344450	1552	1552	1552	1552	0
371	20241014	131400	15344450	1552	1552	1552	1552	0
372	20241014	131300	15344450	1552	1552	1552	1552	0
373	20241014	131200	15344450	1552	1552	1552	1552	0
374	20241014	131100	15344450	1552	1552	1552	1552	0
375	20241014	131000	15344450	1552	1552	1552	1552	0
376	20241014	130900	15344450	1552	1552	1552	1552	0
377	20241014	130800	15344450	1552	1552	1552	1552	0
378	20241014	130700	15344450	1552	1552	1552	1552	0
379	20241014	130600	15344450	1552	1552	1552	1552	1
380	20241014	130500	15342898	1541	1550	1550	1541	503
381	20241014	130400	14563262	1553	1553	1553	1553	0
382	20241014	130300	14563262	1553	1553	1553	1553	0
383	20241014	130200	14563262	1553	1553	1553	1553	0
384	20241014	130100	14563262	1553	1553	1553	1553	0
385	20241014	130000	14563262	1553	1553	1553	1553	0
386	20241014	125900	14563262	1553	1553	1553	1553	0
387	20241014	125800	14563262	1553	1553	1553	1553	0
388	20241014	125700	14563262	1553	1553	1553	1553	0
389	20241014	125600	14563262	1553	1553	1553	1553	0
390	20241014	125500	14563262	1553	1553	1553	1553	0
391	20241014	125400	14563262	1553	1553	1553	1553	0
392	20241014	125300	14563262	1553	1553	1553	1553	0
393	20241014	125200	14563262	1553	1553	1553	1553	0
394	20241014	125100	14563262	1553	1553	1553	1553	0
395	20241014	125000	14563262	1553	1553	1553	1553	0
396	20241014	124900	14563262	1553	1553	1553	1553	0
397	20241014	124800	14563262	1553	1553	1553	1553	0
398	20241014	124700	14563262	1553	1553	1553	1553	0
399	20241014	124600	14563262	1553	1553	1553	1553	0
400	20241014	124500	14563262	1553	1553	1553	1553	0
401	20241014	124400	14563262	1553	1553	1553	1553	0
402	20241014	124300	14563262	1553	1553	1553	1553	0
403	20241014	124200	14563262	1553	1553	1553	1553	1
404	20241014	124100	14561709	1552	1552	1552	1552	1
405	20241014	124000	14560157	1553	1553	1553	1553	0
406	20241014	123900	14560157	1553	1553	1553	1553	0
407	20241014	123800	14560157	1553	1553	1553	1553	0
408	20241014	123700	14560157	1553	1553	1553	1553	0
409	20241014	123600	14560157	1553	1553	1553	1553	0
410	20241014	123500	14560157	1553	1553	1553	1553	0
411	20241014	123400	14560157	1553	1553	1553	1553	0
412	20241014	123300	14560157	1553	1553	1553	1553	0
413	20241014	123200	14560157	1553	1553	1553	1553	0
414	20241014	123100	14560157	1553	1553	1553	1553	0
415	20241014	123000	14560157	1553	1553	1553	1553	0
416	20241014	122900	14560157	1553	1553	1553	1553	0
417	20241014	122800	14560157	1553	1553	1553	1553	0
418	20241014	122700	14560157	1553	1553	1553	1553	0
419	20241014	122600	14560157	1553	1553	1553	1553	0
420	20241014	122500	14560157	1553	1553	1553	1553	0
421	20241014	122400	14560157	1553	1553	1553	1553	0
422	20241014	122300	14560157	1553	1553	1553	1553	0
423	20241014	122200	14560157	1553	1553	1553	1553	0
424	20241014	122100	14560157	1553	1553	1553	1553	0
425	20241014	122000	14560157	1553	1553	1553	1553	0
426	20241014	121900	14560157	1553	1553	1553	1553	0
427	20241014	121800	14560157	1553	1553	1553	1553	0
428	20241014	121700	14560157	1553	1553	1553	1553	0
429	20241014	121600	14560157	1553	1553	1553	1553	0
430	20241014	121500	14560157	1553	1553	1553	1553	0
431	20241014	121400	14560157	1553	1553	1553	1553	0
432	20241014	121300	14560157	1553	1553	1553	1553	0
433	20241014	121200	14560157	1553	1553	1553	1553	0
434	20241014	121100	14560157	1553	1553	1553	1553	0
435	20241014	121000	14560157	1553	1553	1553	1553	0
436	20241014	120900	14560157	1553	1553	1553	1553	0
437	20241014	120800	14560157	1553	1553	1553	1553	0
438	20241014	120700	14560157	1553	1553	1553	1553	0
439	20241014	120600	14560157	1553	1553	1553	1553	0
440	20241014	120500	14560157	1553	1551	1553	1551	10
441	20241014	120400	14544637	1550	1550	1550	1550	0
442	20241014	120300	14544637	1550	1550	1550	1550	0
443	20241014	120200	14544637	1550	1550	1550	1550	0
444	20241014	120100	14544637	1550	1550	1550	1550	0
445	20241014	120000	14544637	1550	1550	1550	1550	0
446	20241014	115900	14544637	1550	1550	1550	1550	0
447	20241014	115800	14544637	1550	1550	1550	1550	113
448	20241014	115700	14369487	1550	1550	1550	1550	0
449	20241014	115600	14369487	1550	1550	1550	1550	0
450	20241014	115500	14369487	1550	1550	1550	1550	0
451	20241014	115400	14369487	1550	1550	1550	1550	0
452	20241014	115300	14369487	1550	1550	1550	1550	0
453	20241014	115200	14369487	1550	1550	1550	1550	0
454	20241014	115100	14369487	1550	1550	1550	1550	111
455	20241014	115000	14197437	1550	1550	1550	1550	0
456	20241014	114900	14197437	1550	1550	1550	1550	0
457	20241014	114800	14197437	1550	1550	1550	1550	0
458	20241014	114700	14197437	1550	1550	1550	1550	0
459	20241014	114600	14197437	1550	1550	1550	1550	0
460	20241014	114500	14197437	1550	1550	1550	1550	0
461	20241014	114400	14197437	1550	1550	1550	1550	0
462	20241014	114300	14197437	1550	1550	1550	1550	0
463	20241014	114200	14197437	1550	1550	1550	1550	76
464	20241014	114100	14079637	1550	1550	1550	1550	0
465	20241014	114000	14079637	1550	1550	1550	1550	0
466	20241014	113900	14079637	1550	1550	1550	1550	0
467	20241014	113800	14079637	1550	1550	1550	1550	0
468	20241014	113700	14079637	1550	1550	1550	1550	0
469	20241014	113600	14079637	1550	1550	1550	1550	1
470	20241014	113500	14078087	1551	1551	1551	1551	0
471	20241014	113400	14078087	1551	1551	1551	1551	0
472	20241014	113300	14078087	1551	1551	1551	1551	0
473	20241014	113200	14078087	1551	1551	1551	1551	0
474	20241014	113100	14078087	1551	1551	1551	1551	0
475	20241014	113000	14078087	1551	1551	1551	1551	0
476	20241014	112900	14078087	1551	1551	1551	1551	0
477	20241014	112800	14078087	1551	1551	1551	1551	0
478	20241014	112700	14078087	1551	1551	1551	1551	0
479	20241014	112600	14078087	1551	1551	1551	1551	0
480	20241014	112500	14078087	1551	1551	1551	1551	0
481	20241014	112400	14078087	1551	1551	1551	1551	0
482	20241014	112300	14078087	1551	1551	1551	1551	0
483	20241014	112200	14078087	1551	1542	1551	1531	602
484	20241014	112100	13156285	1553	1553	1553	1553	0
485	20241014	112000	13156285	1553	1553	1553	1553	0
486	20241014	111900	13156285	1553	1553	1553	1553	0
487	20241014	111800	13156285	1553	1553	1553	1553	0
488	20241014	111700	13156285	1553	1553	1553	1553	0
489	20241014	111600	13156285	1553	1553	1553	1553	0
490	20241014	111500	13156285	1553	1553	1553	1553	0
491	20241014	111400	13156285	1553	1553	1553	1553	0
492	20241014	111300	13156285	1553	1553	1553	1553	0
493	20241014	111200	13156285	1553	1553	1553	1553	0
494	20241014	111100	13156285	1553	1553	1553	1553	0
495	20241014	111000	13156285	1553	1553	1553	1553	0
496	20241014	110900	13156285	1553	1553	1553	1553	0
497	20241014	110800	13156285	1553	1553	1553	1553	6
498	20241014	110700	13146967	1553	1553	1553	1553	0
499	20241014	110600	13146967	1553	1549	1553	1549	8047
500	20241014	110500	666009	1549	1549	1549	1549	0
501	20241014	110400	666009	1549	1549	1549	1549	0
502	20241014	110300	666009	1549	1549	1549	1549	0
503	20241014	110200	666009	1549	1549	1549	1549	0
504	20241014	110100	666009	1549	1549	1549	1549	0
505	20241014	110000	666009	1549	1549	1549	1549	0
506	20241014	105900	666009	1549	1549	1549	1549	0
507	20241014	105800	666009	1549	1549	1549	1549	1
508	20241014	105700	664460	1530	1530	1530	1530	0
509	20241014	105600	664460	1530	1530	1530	1530	0
510	20241014	105500	664460	1530	1530	1530	1530	0
511	20241014	105400	664460	1530	1530	1530	1530	0
512	20241014	105300	664460	1530	1530	1530	1530	0
513	20241014	105200	664460	1530	1530	1530	1530	0
514	20241014	105100	664460	1530	1530	1530	1530	0
515	20241014	105000	664460	1530	1530	1530	1530	0
516	20241014	104900	664460	1530	1530	1530	1530	0
517	20241014	104800	664460	1530	1530	1530	1530	0
518	20241014	104700	664460	1530	1530	1530	1530	85
519	20241014	104600	534410	1549	1549	1549	1549	1
520	20241014	104500	532861	1530	1530	1530	1530	0
521	20241014	104400	532861	1530	1530	1530	1530	0
522	20241014	104300	532861	1530	1530	1530	1530	0
523	20241014	104200	532861	1530	1530	1530	1530	0
524	20241014	104100	532861	1530	1530	1530	1530	0
525	20241014	104000	532861	1530	1530	1530	1530	0
526	20241014	103900	532861	1530	1530	1530	1530	0
527	20241014	103800	532861	1530	1530	1530	1530	0
528	20241014	103700	532861	1530	1530	1530	1530	0
529	20241014	103600	532861	1530	1540	1540	1530	100
530	20241014	103500	379693	1549	1549	1549	1549	0
531	20241014	103400	379693	1549	1549	1549	1549	0
532	20241014	103300	379693	1549	1549	1549	1549	0
533	20241014	103200	379693	1549	1549	1549	1549	0
534	20241014	103100	379693	1549	1549	1549	1549	0
535	20241014	103000	379693	1549	1549	1549	1549	0
536	20241014	102900	379693	1549	1549	1549	1549	0
537	20241014	102800	379693	1549	1549	1549	1549	0
538	20241014	102700	379693	1549	1549	1549	1549	0
539	20241014	102600	379693	1549	1549	1549	1549	0
540	20241014	102500	379693	1549	1549	1549	1549	0
541	20241014	102400	379693	1549	1549	1549	1549	0
542	20241014	102300	379693	1549	1549	1549	1549	0
543	20241014	102200	379693	1549	1549	1549	1549	0
544	20241014	102100	379693	1549	1549	1549	1549	0
545	20241014	102000	379693	1549	1549	1549	1549	0
546	20241014	101900	379693	1549	1549	1549	1549	0
547	20241014	101800	379693	1549	1549	1549	1549	0
548	20241014	101700	379693	1549	1549	1549	1549	0
549	20241014	101600	379693	1549	1549	1549	1549	0
550	20241014	101500	379693	1549	1549	1549	1549	0
551	20241014	101400	379693	1549	1549	1549	1549	0
552	20241014	101300	379693	1549	1549	1549	1549	0
553	20241014	101200	379693	1549	1549	1549	1549	0
554	20241014	101100	379693	1549	1549	1549	1549	0
555	20241014	101000	379693	1549	1549	1549	1549	0
556	20241014	100900	379693	1549	1549	1549	1549	0
557	20241014	100800	379693	1549	1549	1549	1549	0
558	20241014	100700	379693	1549	1549	1549	1549	0
559	20241014	100600	379693	1549	1549	1549	1549	0
560	20241014	100500	379693	1549	1549	1549	1549	0
561	20241014	100400	379693	1549	1549	1549	1549	0
562	20241014	100300	379693	1549	1549	1549	1549	0
563	20241014	100200	379693	1549	1549	1549	1549	0
564	20241014	100100	379693	1549	1549	1549	1549	0
565	20241014	100000	379693	1549	1549	1549	1549	0
566	20241014	095900	379693	1549	1549	1549	1549	0
567	20241014	095800	379693	1549	1549	1549	1549	0
568	20241014	095700	379693	1549	1549	1549	1549	0
569	20241014	095600	379693	1549	1549	1549	1549	0
570	20241014	095500	379693	1549	1549	1549	1549	0
571	20241014	095400	379693	1549	1549	1549	1549	0
572	20241014	095300	379693	1549	1549	1549	1549	0
573	20241014	095200	379693	1549	1549	1549	1549	0
574	20241014	095100	379693	1549	1549	1549	1549	0
575	20241014	095000	379693	1549	1549	1549	1549	0
576	20241014	094900	379693	1549	1549	1549	1549	0
577	20241014	094800	379693	1549	1549	1549	1549	0
578	20241014	094700	379693	1549	1549	1549	1549	0
579	20241014	094600	379693	1549	1549	1549	1549	2
580	20241014	094500	376595	1549	1549	1549	1549	0
581	20241014	094400	376595	1549	1549	1549	1549	0
582	20241014	094300	376595	1549	1549	1549	1549	0
583	20241014	094200	376595	1549	1549	1549	1549	0
584	20241014	094100	376595	1549	1549	1549	1549	0
585	20241014	094000	376595	1549	1549	1549	1549	0
586	20241014	093900	376595	1549	1549	1549	1549	0
587	20241014	093800	376595	1549	1549	1549	1549	0
588	20241014	093700	376595	1549	1549	1549	1549	0
589	20241014	093600	376595	1549	1549	1549	1549	0
590	20241014	093500	376595	1549	1549	1549	1549	0
591	20241014	093400	376595	1549	1549	1549	1549	0
592	20241014	093300	376595	1549	1549	1549	1549	0
593	20241014	093200	376595	1549	1549	1549	1549	0
594	20241014	093100	376595	1549	1549	1549	1549	0
595	20241014	093000	376595	1549	1549	1549	1549	0
596	20241014	092900	376595	1549	1549	1549	1549	0
597	20241014	092800	376595	1549	1549	1549	1549	0
598	20241014	092700	376595	1549	1549	1549	1549	0
599	20241014	092600	376595	1549	1549	1549	1549	0
600	20241014	092500	376595	1549	1549	1549	1549	0
601	20241014	092400	376595	1549	1549	1549	1549	0
602	20241014	092300	376595	1549	1549	1549	1549	0
603	20241014	092200	376595	1549	1549	1549	1549	0
604	20241014	092100	376595	1549	1549	1549	1549	0
605	20241014	092000	376595	1549	1549	1549	1549	0
606	20241014	091900	376595	1549	1549	1549	1549	0
607	20241014	091800	376595	1549	1549	1549	1549	0
608	20241014	091700	376595	1549	1549	1549	1549	0
609	20241014	091600	376595	1549	1549	1549	1549	0
610	20241014	091500	376595	1549	1549	1549	1549	64
611	20241014	091400	277459	1550	1550	1550	1550	0
612	20241014	091300	277459	1550	1550	1550	1550	0
613	20241014	091200	277459	1550	1550	1550	1550	0
614	20241014	091100	277459	1550	1550	1550	1550	0
615	20241014	091000	277459	1550	1550	1550	1550	0
616	20241014	090900	277459	1550	1550	1550	1550	0
617	20241014	090800	277459	1550	1550	1550	1550	0
618	20241014	090700	277459	1550	1550	1550	1550	0
619	20241014	090600	277459	1550	1550	1550	1550	0
620	20241014	090500	277459	1550	1550	1550	1550	0
621	20241014	090400	277459	1550	1550	1550	1550	0
622	20241014	090300	277459	1550	1550	1550	1550	0
623	20241014	090200	277459	1550	1550	1550	1550	123
624	20241014	090100	86809	1550	1550	1550	1550	0
625	20241014	090000	86809	1550	1550	1551	1550	56