KissMeData/037760/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192200	2944970	1561	1561	1561	1561	38
3	20241016	192100	2944970	1561	1561	1561	1561	0
4	20241016	192000	2944970	1561	1561	1561	1561	0
5	20241016	191900	2944970	1561	1561	1561	1561	0
6	20241016	191800	2944970	1561	1561	1561	1561	0
7	20241016	191700	2944970	1561	1561	1561	1561	0
8	20241016	191600	2944970	1561	1561	1561	1561	0
9	20241016	191500	2944970	1561	1561	1561	1561	0
10	20241016	191400	2944970	1561	1561	1561	1561	0
11	20241016	191300	2944970	1561	1561	1561	1561	0
12	20241016	191200	2944970	1561	1561	1561	1561	0
13	20241016	191100	2944970	1561	1561	1561	1561	0
14	20241016	191000	2944970	1561	1561	1561	1561	0
15	20241016	190900	2944970	1561	1561	1561	1561	0
16	20241016	190800	2944970	1561	1561	1561	1561	0
17	20241016	190700	2944970	1561	1561	1561	1561	0
18	20241016	190600	2944970	1561	1561	1561	1561	0
19	20241016	190500	2944970	1561	1561	1561	1561	0
20	20241016	190400	2944970	1561	1561	1561	1561	0
21	20241016	190300	2944970	1561	1561	1561	1561	0
22	20241016	190200	2944970	1561	1561	1561	1561	0
23	20241016	190100	2944970	1561	1561	1561	1561	0
24	20241016	190000	2944970	1561	1561	1561	1561	0
25	20241016	185900	2944970	1561	1561	1561	1561	0
26	20241016	185800	2944970	1561	1561	1561	1561	0
27	20241016	185700	2944970	1561	1561	1561	1561	0
28	20241016	185600	2944970	1561	1561	1561	1561	0
29	20241016	185500	2944970	1561	1561	1561	1561	0
30	20241016	185400	2944970	1561	1561	1561	1561	0
31	20241016	185300	2944970	1561	1561	1561	1561	0
32	20241016	185200	2944970	1561	1561	1561	1561	38
33	20241016	185100	2944970	1561	1561	1561	1561	0
34	20241016	185000	2944970	1561	1561	1561	1561	0
35	20241016	184900	2944970	1561	1561	1561	1561	0
36	20241016	184800	2944970	1561	1561	1561	1561	0
37	20241016	184700	2944970	1561	1561	1561	1561	0
38	20241016	184600	2944970	1561	1561	1561	1561	0
39	20241016	184500	2944970	1561	1561	1561	1561	0
40	20241016	184400	2944970	1561	1561	1561	1561	0
41	20241016	184300	2944970	1561	1561	1561	1561	0
42	20241016	184200	2944970	1561	1561	1561	1561	0
43	20241016	184100	2944970	1561	1561	1561	1561	0
44	20241016	184000	2944970	1561	1561	1561	1561	0
45	20241016	183900	2944970	1561	1561	1561	1561	0
46	20241016	183800	2944970	1561	1561	1561	1561	0
47	20241016	183700	2944970	1561	1561	1561	1561	0
48	20241016	183600	2944970	1561	1561	1561	1561	0
49	20241016	183500	2944970	1561	1561	1561	1561	0
50	20241016	183400	2944970	1561	1561	1561	1561	0
51	20241016	183300	2944970	1561	1561	1561	1561	0
52	20241016	183200	2944970	1561	1561	1561	1561	0
53	20241016	183100	2944970	1561	1561	1561	1561	0
54	20241016	183000	2944970	1561	1561	1561	1561	0
55	20241016	182900	2944970	1561	1561	1561	1561	0
56	20241016	182800	2944970	1561	1561	1561	1561	0
57	20241016	182700	2944970	1561	1561	1561	1561	0
58	20241016	182600	2944970	1561	1561	1561	1561	0
59	20241016	182500	2944970	1561	1561	1561	1561	0
60	20241016	182400	2944970	1561	1561	1561	1561	0
61	20241016	182300	2944970	1561	1561	1561	1561	0
62	20241016	182200	2944970	1561	1561	1561	1561	38
63	20241016	182100	2944970	1561	1561	1561	1561	0
64	20241016	182000	2944970	1561	1561	1561	1561	0
65	20241016	181900	2944970	1561	1561	1561	1561	0
66	20241016	181800	2944970	1561	1561	1561	1561	0
67	20241016	181700	2944970	1561	1561	1561	1561	0
68	20241016	181600	2944970	1561	1561	1561	1561	0
69	20241016	181500	2944970	1561	1561	1561	1561	0
70	20241016	181400	2944970	1561	1561	1561	1561	0
71	20241016	181300	2944970	1561	1561	1561	1561	0
72	20241016	181200	2944970	1561	1561	1561	1561	0
73	20241016	181100	2944970	1561	1561	1561	1561	0
74	20241016	181000	2944970	1561	1561	1561	1561	0
75	20241016	180900	2944970	1561	1561	1561	1561	0
76	20241016	180800	2944970	1561	1561	1561	1561	0
77	20241016	180700	2944970	1561	1561	1561	1561	0
78	20241016	180600	2944970	1561	1561	1561	1561	0
79	20241016	180500	2944970	1561	1561	1561	1561	0
80	20241016	180400	2944970	1561	1561	1561	1561	0
81	20241016	180300	2944970	1561	1561	1561	1561	0
82	20241016	180200	2944970	1561	1561	1561	1561	0
83	20241016	180100	2944970	1561	1561	1561	1561	0
84	20241016	180000	2944970	1561	1561	1561	1561	0
85	20241016	175900	2944970	1561	1561	1561	1561	0
86	20241016	175800	2944970	1561	1561	1561	1561	0
87	20241016	175700	2944970	1561	1561	1561	1561	0
88	20241016	175600	2944970	1561	1561	1561	1561	0
89	20241016	175500	2944970	1561	1561	1561	1561	0
90	20241016	175400	2944970	1561	1561	1561	1561	0
91	20241016	175300	2944970	1561	1561	1561	1561	0
92	20241016	175200	2944970	1561	1561	1561	1561	38
93	20241016	175100	2944970	1561	1561	1561	1561	0
94	20241016	175000	2944970	1561	1561	1561	1561	0
95	20241016	174900	2944970	1561	1561	1561	1561	0
96	20241016	174800	2944970	1561	1561	1561	1561	0
97	20241016	174700	2944970	1561	1561	1561	1561	0
98	20241016	174600	2944970	1561	1561	1561	1561	0
99	20241016	174500	2944970	1561	1561	1561	1561	0
100	20241016	174400	2944970	1561	1561	1561	1561	0
101	20241016	174300	2944970	1561	1561	1561	1561	0
102	20241016	174200	2944970	1561	1561	1561	1561	0
103	20241016	174100	2944970	1561	1561	1561	1561	0
104	20241016	174000	2944970	1561	1561	1561	1561	0
105	20241016	173900	2944970	1561	1561	1561	1561	0
106	20241016	173800	2944970	1561	1561	1561	1561	0
107	20241016	173700	2944970	1561	1561	1561	1561	0
108	20241016	173600	2944970	1561	1561	1561	1561	0
109	20241016	173500	2944970	1561	1561	1561	1561	0
110	20241016	173400	2944970	1561	1561	1561	1561	0
111	20241016	173300	2944970	1561	1561	1561	1561	0
112	20241016	173200	2944970	1561	1561	1561	1561	0
113	20241016	173100	2944970	1561	1561	1561	1561	0
114	20241016	173000	2944970	1561	1561	1561	1561	0
115	20241016	172900	2944970	1561	1561	1561	1561	0
116	20241016	172800	2944970	1561	1561	1561	1561	0
117	20241016	172700	2944970	1561	1561	1561	1561	0
118	20241016	172600	2944970	1561	1561	1561	1561	0
119	20241016	172500	2944970	1561	1561	1561	1561	0
120	20241016	172400	2944970	1561	1561	1561	1561	0
121	20241016	172300	2944970	1561	1561	1561	1561	0
122	20241016	172200	2944970	1561	1561	1561	1561	38
123	20241016	172100	2944970	1561	1561	1561	1561	0
124	20241016	172000	2944970	1561	1561	1561	1561	0
125	20241016	171900	2944970	1561	1561	1561	1561	0
126	20241016	171800	2944970	1561	1561	1561	1561	0
127	20241016	171700	2944970	1561	1561	1561	1561	0
128	20241016	171600	2944970	1561	1561	1561	1561	0
129	20241016	171500	2944970	1561	1561	1561	1561	0
130	20241016	171400	2944970	1561	1561	1561	1561	0
131	20241016	171300	2944970	1561	1561	1561	1561	0
132	20241016	171200	2944970	1561	1561	1561	1561	0
133	20241016	171100	2944970	1561	1561	1561	1561	0
134	20241016	171000	2944970	1561	1561	1561	1561	0
135	20241016	170900	2944970	1561	1561	1561	1561	0
136	20241016	170800	2944970	1561	1561	1561	1561	0
137	20241016	170700	2944970	1561	1561	1561	1561	0
138	20241016	170600	2944970	1561	1561	1561	1561	0
139	20241016	170500	2944970	1561	1561	1561	1561	0
140	20241016	170400	2944970	1561	1561	1561	1561	0
141	20241016	170300	2944970	1561	1561	1561	1561	0
142	20241016	170200	2944970	1561	1561	1561	1561	0
143	20241016	170100	2944970	1561	1561	1561	1561	0
144	20241016	170000	2944970	1561	1561	1561	1561	0
145	20241016	165900	2944970	1561	1561	1561	1561	0
146	20241016	165800	2944970	1561	1561	1561	1561	0
147	20241016	165700	2944970	1561	1561	1561	1561	0
148	20241016	165600	2944970	1561	1561	1561	1561	0
149	20241016	165500	2944970	1561	1561	1561	1561	0
150	20241016	165400	2944970	1561	1561	1561	1561	0
151	20241016	165300	2944970	1561	1561	1561	1561	0
152	20241016	165200	2944970	1561	1561	1561	1561	38
153	20241016	165100	2944970	1561	1561	1561	1561	0
154	20241016	165000	2944970	1561	1561	1561	1561	0
155	20241016	164900	2944970	1561	1561	1561	1561	0
156	20241016	164800	2944970	1561	1561	1561	1561	0
157	20241016	164700	2944970	1561	1561	1561	1561	0
158	20241016	164600	2944970	1561	1561	1561	1561	0
159	20241016	164500	2944970	1561	1561	1561	1561	0
160	20241016	164400	2944970	1561	1561	1561	1561	0
161	20241016	164300	2944970	1561	1561	1561	1561	0
162	20241016	164200	2944970	1561	1561	1561	1561	0
163	20241016	164100	2944970	1561	1561	1561	1561	0
164	20241016	164000	2944970	1561	1561	1561	1561	0
165	20241016	163900	2944970	1561	1561	1561	1561	0
166	20241016	163800	2944970	1561	1561	1561	1561	0
167	20241016	163700	2944970	1561	1561	1561	1561	0
168	20241016	163600	2944970	1561	1561	1561	1561	0
169	20241016	163500	2944970	1561	1561	1561	1561	0
170	20241016	163400	2944970	1561	1561	1561	1561	0
171	20241016	163300	2944970	1561	1561	1561	1561	0
172	20241016	163200	2944970	1561	1561	1561	1561	0
173	20241016	163100	2944970	1561	1561	1561	1561	0
174	20241016	163000	2944970	1561	1561	1561	1561	0
175	20241016	162900	2944970	1561	1561	1561	1561	0
176	20241016	162800	2944970	1561	1561	1561	1561	0
177	20241016	162700	2944970	1561	1561	1561	1561	0
178	20241016	162600	2944970	1561	1561	1561	1561	0
179	20241016	162500	2944970	1561	1561	1561	1561	0
180	20241016	162400	2944970	1561	1561	1561	1561	0
181	20241016	162300	2944970	1561	1561	1561	1561	0
182	20241016	162200	2944970	1561	1561	1561	1561	38
183	20241016	162100	2944970	1561	1561	1561	1561	0
184	20241016	162000	2944970	1561	1561	1561	1561	0
185	20241016	161900	2944970	1561	1561	1561	1561	0
186	20241016	161800	2944970	1561	1561	1561	1561	0
187	20241016	161700	2944970	1561	1561	1561	1561	0
188	20241016	161600	2944970	1561	1561	1561	1561	0
189	20241016	161500	2944970	1561	1561	1561	1561	0
190	20241016	161400	2944970	1561	1561	1561	1561	0
191	20241016	161300	2944970	1561	1561	1561	1561	0
192	20241016	161200	2944970	1561	1561	1561	1561	0
193	20241016	161100	2944970	1561	1561	1561	1561	0
194	20241016	161000	2944970	1561	1561	1561	1561	0
195	20241016	160900	2944970	1561	1561	1561	1561	0
196	20241016	160800	2944970	1561	1561	1561	1561	0
197	20241016	160700	2944970	1561	1561	1561	1561	0
198	20241016	160600	2944970	1561	1561	1561	1561	0
199	20241016	160500	2944970	1561	1561	1561	1561	0
200	20241016	160400	2944970	1561	1561	1561	1561	0
201	20241016	160300	2944970	1561	1561	1561	1561	0
202	20241016	160200	2944970	1561	1561	1561	1561	0
203	20241016	160100	2944970	1561	1561	1561	1561	0
204	20241016	160000	2944970	1561	1561	1561	1561	0
205	20241016	155900	2944970	1561	1561	1561	1561	0
206	20241016	155800	2944970	1561	1561	1561	1561	0
207	20241016	155700	2944970	1561	1561	1561	1561	0
208	20241016	155600	2944970	1561	1561	1561	1561	0
209	20241016	155500	2944970	1561	1561	1561	1561	0
210	20241016	155400	2944970	1561	1561	1561	1561	0
211	20241016	155300	2944970	1561	1561	1561	1561	0
212	20241016	155200	2944970	1561	1561	1561	1561	38
213	20241016	155100	2944970	1561	1561	1561	1561	0
214	20241016	155000	2944970	1561	1561	1561	1561	0
215	20241016	154900	2944970	1561	1561	1561	1561	0
216	20241016	154800	2944970	1561	1561	1561	1561	0
217	20241016	154700	2944970	1561	1561	1561	1561	0
218	20241016	154600	2944970	1561	1561	1561	1561	0
219	20241016	154500	2944970	1561	1561	1561	1561	0
220	20241016	154400	2944970	1561	1561	1561	1561	0
221	20241016	154300	2944970	1561	1561	1561	1561	0
222	20241016	154200	2944970	1561	1561	1561	1561	0
223	20241016	154100	2944970	1561	1561	1561	1561	0
224	20241016	154000	2944970	1561	1561	1561	1561	0
225	20241016	153900	2944970	1561	1561	1561	1561	0
226	20241016	153800	2944970	1561	1561	1561	1561	0
227	20241016	153700	2944970	1561	1561	1561	1561	0
228	20241016	153600	2944970	1561	1561	1561	1561	0
229	20241016	153500	2944970	1561	1561	1561	1561	0
230	20241016	153400	2944970	1561	1561	1561	1561	0
231	20241016	153300	2944970	1561	1561	1561	1561	0
232	20241016	153200	2944970	1561	1561	1561	1561	0
233	20241016	153100	2944970	1561	1561	1561	1561	0
234	20241016	153000	2944970	1561	1561	1561	1561	38
235	20241016	152900	2885652	1561	1561	1561	1561	0
236	20241016	152800	2885652	1561	1561	1561	1561	0
237	20241016	152700	2885652	1561	1561	1561	1561	0
238	20241016	152600	2885652	1561	1561	1561	1561	0
239	20241016	152500	2885652	1561	1561	1561	1561	0
240	20241016	152400	2885652	1561	1561	1561	1561	0
241	20241016	152300	2885652	1561	1561	1561	1561	0
242	20241016	152200	2885652	1561	1561	1561	1561	0
243	20241016	152100	2885652	1561	1561	1561	1561	0
244	20241016	152000	2885652	1561	1561	1561	1561	0
245	20241016	151900	2885652	1561	1561	1561	1561	0
246	20241016	151800	2885652	1561	1561	1561	1561	0
247	20241016	151700	2885652	1561	1561	1561	1561	0
248	20241016	151600	2885652	1561	1561	1561	1561	0
249	20241016	151500	2885652	1561	1561	1561	1561	0
250	20241016	151400	2885652	1561	1561	1561	1561	0
251	20241016	151300	2885652	1561	1561	1561	1561	0
252	20241016	151200	2885652	1561	1561	1561	1561	0
253	20241016	151100	2885652	1561	1561	1561	1561	0
254	20241016	151000	2885652	1561	1561	1561	1561	0
255	20241016	150900	2885652	1561	1561	1561	1561	0
256	20241016	150800	2885652	1561	1561	1561	1561	0
257	20241016	150700	2885652	1561	1561	1561	1561	0
258	20241016	150600	2885652	1561	1561	1561	1561	0
259	20241016	150500	2885652	1561	1561	1561	1561	0
260	20241016	150400	2885652	1561	1561	1561	1561	0
261	20241016	150300	2885652	1561	1561	1561	1561	0
262	20241016	150200	2885652	1561	1561	1561	1561	0
263	20241016	150100	2885652	1561	1561	1561	1561	0
264	20241016	150000	2885652	1561	1561	1561	1561	0
265	20241016	145900	2885652	1561	1561	1561	1561	0
266	20241016	145800	2885652	1561	1561	1561	1561	0
267	20241016	145700	2885652	1561	1561	1561	1561	0
268	20241016	145600	2885652	1561	1561	1561	1561	0
269	20241016	145500	2885652	1561	1561	1561	1561	0
270	20241016	145400	2885652	1561	1561	1561	1561	0
271	20241016	145300	2885652	1561	1561	1561	1561	0
272	20241016	145200	2885652	1561	1561	1561	1561	0
273	20241016	145100	2885652	1561	1561	1561	1561	0
274	20241016	145000	2885652	1561	1561	1561	1561	0
275	20241016	144900	2885652	1561	1561	1561	1561	0
276	20241016	144800	2885652	1561	1561	1561	1561	0
277	20241016	144700	2885652	1561	1561	1561	1561	0
278	20241016	144600	2885652	1561	1561	1561	1561	0
279	20241016	144500	2885652	1561	1561	1561	1561	0
280	20241016	144400	2885652	1561	1561	1561	1561	0
281	20241016	144300	2885652	1561	1561	1561	1561	0
282	20241016	144200	2885652	1561	1561	1561	1561	0
283	20241016	144100	2885652	1561	1561	1561	1561	0
284	20241016	144000	2885652	1561	1561	1561	1561	0
285	20241016	143900	2885652	1561	1558	1561	1558	40
286	20241016	143800	2823329	1561	1561	1561	1561	0
287	20241016	143700	2823329	1561	1561	1561	1561	0
288	20241016	143600	2823329	1561	1561	1561	1561	0
289	20241016	143500	2823329	1561	1561	1561	1561	0
290	20241016	143400	2823329	1561	1561	1561	1561	0
291	20241016	143300	2823329	1561	1561	1561	1561	0
292	20241016	143200	2823329	1561	1561	1561	1561	0
293	20241016	143100	2823329	1561	1561	1561	1561	0
294	20241016	143000	2823329	1561	1561	1561	1561	0
295	20241016	142900	2823329	1561	1561	1561	1561	0
296	20241016	142800	2823329	1561	1557	1561	1557	128
297	20241016	142700	2623877	1557	1557	1557	1557	0
298	20241016	142600	2623877	1557	1557	1557	1557	0
299	20241016	142500	2623877	1557	1557	1557	1557	0
300	20241016	142400	2623877	1557	1557	1557	1557	0
301	20241016	142300	2623877	1557	1557	1557	1557	0
302	20241016	142200	2623877	1557	1557	1557	1557	0
303	20241016	142100	2623877	1557	1557	1557	1557	0
304	20241016	142000	2623877	1557	1557	1557	1557	0
305	20241016	141900	2623877	1557	1557	1557	1557	0
306	20241016	141800	2623877	1557	1557	1557	1557	0
307	20241016	141700	2623877	1557	1557	1557	1557	0
308	20241016	141600	2623877	1557	1557	1557	1557	0
309	20241016	141500	2623877	1557	1557	1557	1557	0
310	20241016	141400	2623877	1557	1557	1557	1557	0
311	20241016	141300	2623877	1557	1557	1557	1557	0
312	20241016	141200	2623877	1557	1557	1557	1557	0
313	20241016	141100	2623877	1557	1557	1557	1557	0
314	20241016	141000	2623877	1557	1557	1557	1557	0
315	20241016	140900	2623877	1557	1557	1557	1557	0
316	20241016	140800	2623877	1557	1557	1557	1557	0
317	20241016	140700	2623877	1557	1557	1557	1557	0
318	20241016	140600	2623877	1557	1557	1557	1557	0
319	20241016	140500	2623877	1557	1557	1557	1557	0
320	20241016	140400	2623877	1557	1557	1557	1557	0
321	20241016	140300	2623877	1557	1557	1557	1557	0
322	20241016	140200	2623877	1557	1555	1557	1555	16
323	20241016	140100	2598982	1554	1554	1554	1554	0
324	20241016	140000	2598982	1554	1554	1554	1554	0
325	20241016	135900	2598982	1554	1554	1554	1554	0
326	20241016	135800	2598982	1554	1554	1554	1554	0
327	20241016	135700	2598982	1554	1554	1554	1554	55
328	20241016	135600	2513512	1555	1555	1555	1555	0
329	20241016	135500	2513512	1555	1555	1555	1555	0
330	20241016	135400	2513512	1555	1555	1555	1555	0
331	20241016	135300	2513512	1555	1555	1555	1555	0
332	20241016	135200	2513512	1555	1555	1555	1555	0
333	20241016	135100	2513512	1555	1555	1555	1555	0
334	20241016	135000	2513512	1555	1555	1555	1555	0
335	20241016	134900	2513512	1555	1555	1555	1555	0
336	20241016	134800	2513512	1555	1555	1555	1555	1
337	20241016	134700	2511957	1553	1553	1553	1553	0
338	20241016	134600	2511957	1553	1553	1553	1553	0
339	20241016	134500	2511957	1553	1553	1553	1553	0
340	20241016	134400	2511957	1553	1553	1553	1553	0
341	20241016	134300	2511957	1553	1553	1553	1553	0
342	20241016	134200	2511957	1553	1554	1554	1553	128
343	20241016	134100	2313073	1554	1554	1554	1554	8
344	20241016	134000	2300641	1554	1554	1554	1554	0
345	20241016	133900	2300641	1554	1554	1554	1554	0
346	20241016	133800	2300641	1554	1554	1554	1554	0
347	20241016	133700	2300641	1554	1554	1554	1554	0
348	20241016	133600	2300641	1554	1554	1554	1554	0
349	20241016	133500	2300641	1554	1554	1554	1554	0
350	20241016	133400	2300641	1554	1554	1554	1554	0
351	20241016	133300	2300641	1554	1554	1554	1554	0
352	20241016	133200	2300641	1554	1554	1554	1554	0
353	20241016	133100	2300641	1554	1554	1554	1554	0
354	20241016	133000	2300641	1554	1554	1554	1554	0
355	20241016	132900	2300641	1554	1554	1554	1554	0
356	20241016	132800	2300641	1554	1554	1554	1554	0
357	20241016	132700	2300641	1554	1554	1554	1554	0
358	20241016	132600	2300641	1554	1554	1554	1554	0
359	20241016	132500	2300641	1554	1554	1554	1554	0
360	20241016	132400	2300641	1554	1554	1554	1554	1
361	20241016	132300	2299087	1541	1541	1541	1541	0
362	20241016	132200	2299087	1541	1541	1541	1541	0
363	20241016	132100	2299087	1541	1541	1541	1541	0
364	20241016	132000	2299087	1541	1541	1541	1541	0
365	20241016	131900	2299087	1541	1541	1541	1541	0
366	20241016	131800	2299087	1541	1554	1554	1541	200
367	20241016	131700	1990645	1554	1554	1554	1554	1
368	20241016	131600	1989091	1555	1555	1555	1555	1
369	20241016	131500	1987536	1554	1554	1554	1554	0
370	20241016	131400	1987536	1554	1554	1554	1554	0
371	20241016	131300	1987536	1554	1554	1554	1554	0
372	20241016	131200	1987536	1554	1553	1554	1553	39
373	20241016	131100	1926965	1554	1554	1554	1554	0
374	20241016	131000	1926965	1554	1554	1554	1554	0
375	20241016	130900	1926965	1554	1554	1554	1554	0
376	20241016	130800	1926965	1554	1554	1554	1554	0
377	20241016	130700	1926965	1554	1554	1554	1554	0
378	20241016	130600	1926965	1554	1554	1554	1554	0
379	20241016	130500	1926965	1554	1554	1554	1554	0
380	20241016	130400	1926965	1554	1554	1554	1554	0
381	20241016	130300	1926965	1554	1547	1554	1541	197
382	20241016	130200	1622979	1559	1559	1559	1559	0
383	20241016	130100	1622979	1559	1559	1559	1559	0
384	20241016	130000	1622979	1559	1559	1559	1559	0
385	20241016	125900	1622979	1559	1559	1559	1559	0
386	20241016	125800	1622979	1559	1559	1559	1559	0
387	20241016	125700	1622979	1559	1559	1559	1559	0
388	20241016	125600	1622979	1559	1559	1559	1559	0
389	20241016	125500	1622979	1559	1559	1559	1559	0
390	20241016	125400	1622979	1559	1559	1559	1559	0
391	20241016	125300	1622979	1559	1559	1559	1559	0
392	20241016	125200	1622979	1559	1559	1559	1559	0
393	20241016	125100	1622979	1559	1559	1559	1559	0
394	20241016	125000	1622979	1559	1559	1559	1559	0
395	20241016	124900	1622979	1559	1559	1559	1559	0
396	20241016	124800	1622979	1559	1559	1559	1559	0
397	20241016	124700	1622979	1559	1559	1559	1559	0
398	20241016	124600	1622979	1559	1559	1559	1559	0
399	20241016	124500	1622979	1559	1559	1559	1559	0
400	20241016	124400	1622979	1559	1559	1559	1559	0
401	20241016	124300	1622979	1559	1559	1559	1559	0
402	20241016	124200	1622979	1559	1559	1559	1559	0
403	20241016	124100	1622979	1559	1559	1559	1559	0
404	20241016	124000	1622979	1559	1559	1559	1559	0
405	20241016	123900	1622979	1559	1559	1559	1559	0
406	20241016	123800	1622979	1559	1559	1559	1559	0
407	20241016	123700	1622979	1559	1559	1559	1559	0
408	20241016	123600	1622979	1559	1559	1559	1559	0
409	20241016	123500	1622979	1559	1559	1559	1559	0
410	20241016	123400	1622979	1559	1559	1559	1559	0
411	20241016	123300	1622979	1559	1559	1559	1559	1
412	20241016	123200	1621420	1548	1548	1548	1548	0
413	20241016	123100	1621420	1548	1552	1552	1548	24
414	20241016	123000	1584225	1562	1562	1562	1562	0
415	20241016	122900	1584225	1562	1562	1562	1562	0
416	20241016	122800	1584225	1562	1562	1562	1562	0
417	20241016	122700	1584225	1562	1562	1562	1562	0
418	20241016	122600	1584225	1562	1562	1562	1562	0
419	20241016	122500	1584225	1562	1562	1562	1562	0
420	20241016	122400	1584225	1562	1562	1562	1562	0
421	20241016	122300	1584225	1562	1562	1562	1562	0
422	20241016	122200	1584225	1562	1562	1562	1562	0
423	20241016	122100	1584225	1562	1562	1562	1562	0
424	20241016	122000	1584225	1562	1562	1562	1562	0
425	20241016	121900	1584225	1562	1562	1562	1562	0
426	20241016	121800	1584225	1562	1562	1562	1562	0
427	20241016	121700	1584225	1562	1562	1562	1562	0
428	20241016	121600	1584225	1562	1562	1562	1562	0
429	20241016	121500	1584225	1562	1562	1562	1562	0
430	20241016	121400	1584225	1562	1562	1562	1562	0
431	20241016	121300	1584225	1562	1562	1562	1562	0
432	20241016	121200	1584225	1562	1562	1562	1562	0
433	20241016	121100	1584225	1562	1562	1562	1562	0
434	20241016	121000	1584225	1562	1562	1562	1562	0
435	20241016	120900	1584225	1562	1562	1562	1562	0
436	20241016	120800	1584225	1562	1562	1562	1562	0
437	20241016	120700	1584225	1562	1562	1562	1562	0
438	20241016	120600	1584225	1562	1562	1562	1562	0
439	20241016	120500	1584225	1562	1562	1562	1562	0
440	20241016	120400	1584225	1562	1562	1562	1562	0
441	20241016	120300	1584225	1562	1562	1562	1562	0
442	20241016	120200	1584225	1562	1562	1562	1562	0
443	20241016	120100	1584225	1562	1562	1562	1562	0
444	20241016	120000	1584225	1562	1562	1562	1562	0
445	20241016	115900	1584225	1562	1562	1562	1562	0
446	20241016	115800	1584225	1562	1562	1562	1562	0
447	20241016	115700	1584225	1562	1562	1562	1562	0
448	20241016	115600	1584225	1562	1562	1562	1562	0
449	20241016	115500	1584225	1562	1562	1562	1562	0
450	20241016	115400	1584225	1562	1562	1562	1562	0
451	20241016	115300	1584225	1562	1562	1562	1562	0
452	20241016	115200	1584225	1562	1562	1562	1562	0
453	20241016	115100	1584225	1562	1562	1562	1562	0
454	20241016	115000	1584225	1562	1562	1562	1562	0
455	20241016	114900	1584225	1562	1562	1562	1562	0
456	20241016	114800	1584225	1562	1562	1562	1562	1
457	20241016	114700	1582663	1562	1562	1562	1562	0
458	20241016	114600	1582663	1562	1562	1562	1562	0
459	20241016	114500	1582663	1562	1562	1562	1562	0
460	20241016	114400	1582663	1562	1562	1562	1562	0
461	20241016	114300	1582663	1562	1562	1562	1562	0
462	20241016	114200	1582663	1562	1562	1562	1562	0
463	20241016	114100	1582663	1562	1562	1562	1562	0
464	20241016	114000	1582663	1562	1562	1562	1562	0
465	20241016	113900	1582663	1562	1562	1562	1562	0
466	20241016	113800	1582663	1562	1562	1562	1562	0
467	20241016	113700	1582663	1562	1562	1562	1562	0
468	20241016	113600	1582663	1562	1562	1562	1562	0
469	20241016	113500	1582663	1562	1562	1562	1562	1
470	20241016	113400	1581101	1562	1562	1562	1562	0
471	20241016	113300	1581101	1562	1562	1562	1562	0
472	20241016	113200	1581101	1562	1562	1562	1562	0
473	20241016	113100	1581101	1562	1562	1562	1562	0
474	20241016	113000	1581101	1562	1562	1562	1562	0
475	20241016	112900	1581101	1562	1562	1562	1562	0
476	20241016	112800	1581101	1562	1562	1562	1562	0
477	20241016	112700	1581101	1562	1562	1562	1562	0
478	20241016	112600	1581101	1562	1562	1562	1562	0
479	20241016	112500	1581101	1562	1562	1562	1562	0
480	20241016	112400	1581101	1562	1562	1562	1562	0
481	20241016	112300	1581101	1562	1562	1562	1562	0
482	20241016	112200	1581101	1562	1562	1562	1562	0
483	20241016	112100	1581101	1562	1562	1562	1562	0
484	20241016	112000	1581101	1562	1562	1562	1562	0
485	20241016	111900	1581101	1562	1562	1562	1562	0
486	20241016	111800	1581101	1562	1562	1562	1562	0
487	20241016	111700	1581101	1562	1562	1562	1562	0
488	20241016	111600	1581101	1562	1562	1562	1562	0
489	20241016	111500	1581101	1562	1562	1562	1562	0
490	20241016	111400	1581101	1562	1562	1562	1562	0
491	20241016	111300	1581101	1562	1562	1562	1562	0
492	20241016	111200	1581101	1562	1562	1562	1562	0
493	20241016	111100	1581101	1562	1562	1562	1562	0
494	20241016	111000	1581101	1562	1562	1562	1562	0
495	20241016	110900	1581101	1562	1562	1562	1562	0
496	20241016	110800	1581101	1562	1562	1562	1562	0
497	20241016	110700	1581101	1562	1562	1562	1562	0
498	20241016	110600	1581101	1562	1562	1562	1562	0
499	20241016	110500	1581101	1562	1562	1562	1562	0
500	20241016	110400	1581101	1562	1562	1562	1562	0
501	20241016	110300	1581101	1562	1562	1562	1562	0
502	20241016	110200	1581101	1562	1562	1562	1562	0
503	20241016	110100	1581101	1562	1562	1562	1562	0
504	20241016	110000	1581101	1562	1562	1562	1562	0
505	20241016	105900	1581101	1562	1562	1562	1562	31
506	20241016	105800	1532679	1562	1562	1562	1562	0
507	20241016	105700	1532679	1562	1562	1562	1562	0
508	20241016	105600	1532679	1562	1562	1562	1562	0
509	20241016	105500	1532679	1562	1562	1562	1562	1
510	20241016	105400	1531117	1552	1552	1552	1552	1
511	20241016	105300	1529565	1562	1562	1562	1562	0
512	20241016	105200	1529565	1562	1562	1562	1562	0
513	20241016	105100	1529565	1562	1562	1562	1562	0
514	20241016	105000	1529565	1562	1562	1562	1562	0
515	20241016	104900	1529565	1562	1562	1562	1562	1
516	20241016	104800	1528003	1563	1563	1563	1563	0
517	20241016	104700	1528003	1563	1563	1563	1563	0
518	20241016	104600	1528003	1563	1563	1563	1563	0
519	20241016	104500	1528003	1563	1560	1563	1560	155
520	20241016	104400	1285851	1560	1560	1560	1560	0
521	20241016	104300	1285851	1560	1560	1560	1560	0
522	20241016	104200	1285851	1560	1560	1560	1560	0
523	20241016	104100	1285851	1560	1560	1560	1560	0
524	20241016	104000	1285851	1560	1560	1560	1560	0
525	20241016	103900	1285851	1560	1560	1560	1560	0
526	20241016	103800	1285851	1560	1560	1560	1560	0
527	20241016	103700	1285851	1560	1560	1560	1560	0
528	20241016	103600	1285851	1560	1560	1560	1560	0
529	20241016	103500	1285851	1560	1560	1560	1560	0
530	20241016	103400	1285851	1560	1560	1560	1560	0
531	20241016	103300	1285851	1560	1560	1560	1560	0
532	20241016	103200	1285851	1560	1560	1560	1560	0
533	20241016	103100	1285851	1560	1560	1560	1560	0
534	20241016	103000	1285851	1560	1551	1560	1551	102
535	20241016	102900	1127094	1541	1545	1550	1541	199
536	20241016	102800	819957	1545	1545	1545	1545	0
537	20241016	102700	819957	1545	1545	1545	1545	0
538	20241016	102600	819957	1545	1545	1545	1545	0
539	20241016	102500	819957	1545	1545	1545	1545	0
540	20241016	102400	819957	1545	1545	1545	1545	1
541	20241016	102300	818412	1541	1541	1541	1541	0
542	20241016	102200	818412	1541	1541	1541	1541	0
543	20241016	102100	818412	1541	1541	1541	1541	0
544	20241016	102000	818412	1541	1541	1541	1541	0
545	20241016	101900	818412	1541	1541	1541	1541	0
546	20241016	101800	818412	1541	1541	1541	1541	0
547	20241016	101700	818412	1541	1541	1541	1541	0
548	20241016	101600	818412	1541	1541	1541	1541	0
549	20241016	101500	818412	1541	1541	1541	1541	0
550	20241016	101400	818412	1541	1541	1541	1541	0
551	20241016	101300	818412	1541	1541	1541	1541	0
552	20241016	101200	818412	1541	1541	1541	1541	0
553	20241016	101100	818412	1541	1541	1541	1541	0
554	20241016	101000	818412	1541	1541	1541	1541	0
555	20241016	100900	818412	1541	1541	1541	1541	0
556	20241016	100800	818412	1541	1541	1541	1541	0
557	20241016	100700	818412	1541	1541	1541	1541	0
558	20241016	100600	818412	1541	1541	1541	1541	0
559	20241016	100500	818412	1541	1541	1541	1541	0
560	20241016	100400	818412	1541	1541	1541	1541	0
561	20241016	100300	818412	1541	1541	1541	1541	3
562	20241016	100200	813789	1545	1545	1545	1545	0
563	20241016	100100	813789	1545	1545	1545	1545	1
564	20241016	100000	812244	1541	1541	1541	1541	435
565	20241016	095900	141909	1541	1541	1541	1541	10
566	20241016	095800	126499	1540	1540	1540	1540	0
567	20241016	095700	126499	1540	1540	1540	1540	0
568	20241016	095600	126499	1540	1540	1540	1540	0
569	20241016	095500	126499	1540	1540	1540	1540	0
570	20241016	095400	126499	1540	1540	1540	1540	0
571	20241016	095300	126499	1540	1540	1540	1540	0
572	20241016	095200	126499	1540	1540	1540	1540	0
573	20241016	095100	126499	1540	1540	1540	1540	10
574	20241016	095000	111099	1541	1541	1541	1541	0
575	20241016	094900	111099	1541	1541	1541	1541	0
576	20241016	094800	111099	1541	1541	1541	1541	0
577	20241016	094700	111099	1541	1541	1541	1541	0
578	20241016	094600	111099	1541	1541	1541	1541	0
579	20241016	094500	111099	1541	1541	1541	1541	0
580	20241016	094400	111099	1541	1541	1541	1541	0
581	20241016	094300	111099	1541	1541	1541	1541	0
582	20241016	094200	111099	1541	1541	1541	1541	0
583	20241016	094100	111099	1541	1541	1541	1541	0
584	20241016	094000	111099	1541	1541	1541	1541	0
585	20241016	093900	111099	1541	1541	1541	1541	0
586	20241016	093800	111099	1541	1541	1541	1541	0
587	20241016	093700	111099	1541	1541	1541	1541	7
588	20241016	093600	100312	1542	1542	1542	1542	0
589	20241016	093500	100312	1542	1542	1542	1542	0
590	20241016	093400	100312	1542	1542	1542	1542	0
591	20241016	093300	100312	1542	1542	1542	1542	0
592	20241016	093200	100312	1542	1542	1542	1542	0
593	20241016	093100	100312	1542	1542	1542	1542	0
594	20241016	093000	100312	1542	1542	1542	1542	0
595	20241016	092900	100312	1542	1542	1542	1542	0
596	20241016	092800	100312	1542	1542	1542	1542	0
597	20241016	092700	100312	1542	1542	1542	1542	34
598	20241016	092600	47884	1543	1543	1543	1543	0
599	20241016	092500	47884	1543	1543	1543	1543	0
600	20241016	092400	47884	1543	1543	1543	1543	0
601	20241016	092300	47884	1543	1543	1543	1543	0
602	20241016	092200	47884	1543	1543	1543	1543	0
603	20241016	092100	47884	1543	1543	1543	1543	0
604	20241016	092000	47884	1543	1543	1543	1543	0
605	20241016	091900	47884	1543	1543	1543	1543	0
606	20241016	091800	47884	1543	1543	1543	1543	7
607	20241016	091700	37083	1544	1544	1544	1544	7
608	20241016	091600	26275	1545	1545	1545	1545	0
609	20241016	091500	26275	1545	1546	1546	1545	10
610	20241016	091400	10822	1546	1546	1546	1546	0
611	20241016	091300	10822	1546	1546	1546	1546	0
612	20241016	091200	10822	1546	1546	1546	1546	0
613	20241016	091100	10822	1546	1546	1546	1546	0
614	20241016	091000	10822	1546	1546	1546	1546	0
615	20241016	090900	10822	1546	1546	1546	1546	0
616	20241016	090800	10822	1546	1546	1546	1546	0
617	20241016	090700	10822	1546	1546	1546	1546	0
618	20241016	090600	10822	1546	1546	1546	1546	0
619	20241016	090500	10822	1546	1546	1546	1546	0
620	20241016	090400	10822	1546	1546	1546	1546	0
621	20241016	090300	10822	1546	1546	1546	1546	7
622	20241016	090200	0	1557	1557	1557	1557	0
623	20241016	090100	0	1557	1557	1557	1557	0
624	20241016	090000	0	1557	1557	1557	1557	0