KissMeData/037760/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192300	23137514	1563	1563	1563	1563	380
3	20241018	192200	23137514	1563	1563	1563	1563	0
4	20241018	192100	23137514	1563	1563	1563	1563	0
5	20241018	192000	23137514	1563	1563	1563	1563	0
6	20241018	191900	23137514	1563	1563	1563	1563	0
7	20241018	191800	23137514	1563	1563	1563	1563	0
8	20241018	191700	23137514	1563	1563	1563	1563	0
9	20241018	191600	23137514	1563	1563	1563	1563	0
10	20241018	191500	23137514	1563	1563	1563	1563	0
11	20241018	191400	23137514	1563	1563	1563	1563	0
12	20241018	191300	23137514	1563	1563	1563	1563	0
13	20241018	191200	23137514	1563	1563	1563	1563	0
14	20241018	191100	23137514	1563	1563	1563	1563	0
15	20241018	191000	23137514	1563	1563	1563	1563	0
16	20241018	190900	23137514	1563	1563	1563	1563	0
17	20241018	190800	23137514	1563	1563	1563	1563	0
18	20241018	190700	23137514	1563	1563	1563	1563	0
19	20241018	190600	23137514	1563	1563	1563	1563	0
20	20241018	190500	23137514	1563	1563	1563	1563	0
21	20241018	190400	23137514	1563	1563	1563	1563	0
22	20241018	190300	23137514	1563	1563	1563	1563	0
23	20241018	190200	23137514	1563	1563	1563	1563	0
24	20241018	190100	23137514	1563	1563	1563	1563	0
25	20241018	190000	23137514	1563	1563	1563	1563	0
26	20241018	185900	23137514	1563	1563	1563	1563	0
27	20241018	185800	23137514	1563	1563	1563	1563	0
28	20241018	185700	23137514	1563	1563	1563	1563	0
29	20241018	185600	23137514	1563	1563	1563	1563	0
30	20241018	185500	23137514	1563	1563	1563	1563	0
31	20241018	185400	23137514	1563	1563	1563	1563	0
32	20241018	185300	23137514	1563	1563	1563	1563	380
33	20241018	185200	23137514	1563	1563	1563	1563	0
34	20241018	185100	23137514	1563	1563	1563	1563	0
35	20241018	185000	23137514	1563	1563	1563	1563	0
36	20241018	184900	23137514	1563	1563	1563	1563	0
37	20241018	184800	23137514	1563	1563	1563	1563	0
38	20241018	184700	23137514	1563	1563	1563	1563	0
39	20241018	184600	23137514	1563	1563	1563	1563	0
40	20241018	184500	23137514	1563	1563	1563	1563	0
41	20241018	184400	23137514	1563	1563	1563	1563	0
42	20241018	184300	23137514	1563	1563	1563	1563	0
43	20241018	184200	23137514	1563	1563	1563	1563	0
44	20241018	184100	23137514	1563	1563	1563	1563	0
45	20241018	184000	23137514	1563	1563	1563	1563	0
46	20241018	183900	23137514	1563	1563	1563	1563	0
47	20241018	183800	23137514	1563	1563	1563	1563	0
48	20241018	183700	23137514	1563	1563	1563	1563	0
49	20241018	183600	23137514	1563	1563	1563	1563	0
50	20241018	183500	23137514	1563	1563	1563	1563	0
51	20241018	183400	23137514	1563	1563	1563	1563	0
52	20241018	183300	23137514	1563	1563	1563	1563	0
53	20241018	183200	23137514	1563	1563	1563	1563	0
54	20241018	183100	23137514	1563	1563	1563	1563	0
55	20241018	183000	23137514	1563	1563	1563	1563	0
56	20241018	182900	23137514	1563	1563	1563	1563	0
57	20241018	182800	23137514	1563	1563	1563	1563	0
58	20241018	182700	23137514	1563	1563	1563	1563	0
59	20241018	182600	23137514	1563	1563	1563	1563	0
60	20241018	182500	23137514	1563	1563	1563	1563	0
61	20241018	182400	23137514	1563	1563	1563	1563	0
62	20241018	182300	23137514	1563	1563	1563	1563	380
63	20241018	182200	23137514	1563	1563	1563	1563	0
64	20241018	182100	23137514	1563	1563	1563	1563	0
65	20241018	182000	23137514	1563	1563	1563	1563	0
66	20241018	181900	23137514	1563	1563	1563	1563	0
67	20241018	181800	23137514	1563	1563	1563	1563	0
68	20241018	181700	23137514	1563	1563	1563	1563	0
69	20241018	181600	23137514	1563	1563	1563	1563	0
70	20241018	181500	23137514	1563	1563	1563	1563	0
71	20241018	181400	23137514	1563	1563	1563	1563	0
72	20241018	181300	23137514	1563	1563	1563	1563	0
73	20241018	181200	23137514	1563	1563	1563	1563	0
74	20241018	181100	23137514	1563	1563	1563	1563	0
75	20241018	181000	23137514	1563	1563	1563	1563	0
76	20241018	180900	23137514	1563	1563	1563	1563	0
77	20241018	180800	23137514	1563	1563	1563	1563	0
78	20241018	180700	23137514	1563	1563	1563	1563	0
79	20241018	180600	23137514	1563	1563	1563	1563	0
80	20241018	180500	23137514	1563	1563	1563	1563	0
81	20241018	180400	23137514	1563	1563	1563	1563	0
82	20241018	180300	23137514	1563	1563	1563	1563	0
83	20241018	180200	23137514	1563	1563	1563	1563	0
84	20241018	180100	23137514	1563	1563	1563	1563	0
85	20241018	180000	23137514	1563	1563	1563	1563	0
86	20241018	175900	23137514	1563	1563	1563	1563	0
87	20241018	175800	23137514	1563	1563	1563	1563	0
88	20241018	175700	23137514	1563	1563	1563	1563	0
89	20241018	175600	23137514	1563	1563	1563	1563	0
90	20241018	175500	23137514	1563	1563	1563	1563	0
91	20241018	175400	23137514	1563	1563	1563	1563	0
92	20241018	175300	23137514	1563	1563	1563	1563	380
93	20241018	175200	23137514	1563	1563	1563	1563	0
94	20241018	175100	23137514	1563	1563	1563	1563	0
95	20241018	175000	23137514	1563	1563	1563	1563	0
96	20241018	174900	23137514	1563	1563	1563	1563	0
97	20241018	174800	23137514	1563	1563	1563	1563	0
98	20241018	174700	23137514	1563	1563	1563	1563	0
99	20241018	174600	23137514	1563	1563	1563	1563	0
100	20241018	174500	23137514	1563	1563	1563	1563	0
101	20241018	174400	23137514	1563	1563	1563	1563	0
102	20241018	174300	23137514	1563	1563	1563	1563	0
103	20241018	174200	23137514	1563	1563	1563	1563	0
104	20241018	174100	23137514	1563	1563	1563	1563	0
105	20241018	174000	23137514	1563	1563	1563	1563	0
106	20241018	173900	23137514	1563	1563	1563	1563	0
107	20241018	173800	23137514	1563	1563	1563	1563	0
108	20241018	173700	23137514	1563	1563	1563	1563	0
109	20241018	173600	23137514	1563	1563	1563	1563	0
110	20241018	173500	23137514	1563	1563	1563	1563	0
111	20241018	173400	23137514	1563	1563	1563	1563	0
112	20241018	173300	23137514	1563	1563	1563	1563	0
113	20241018	173200	23137514	1563	1563	1563	1563	0
114	20241018	173100	23137514	1563	1563	1563	1563	0
115	20241018	173000	23137514	1563	1563	1563	1563	0
116	20241018	172900	23137514	1563	1563	1563	1563	0
117	20241018	172800	23137514	1563	1563	1563	1563	0
118	20241018	172700	23137514	1563	1563	1563	1563	0
119	20241018	172600	23137514	1563	1563	1563	1563	0
120	20241018	172500	23137514	1563	1563	1563	1563	0
121	20241018	172400	23137514	1563	1563	1563	1563	0
122	20241018	172300	23137514	1563	1563	1563	1563	380
123	20241018	172200	23137514	1563	1563	1563	1563	0
124	20241018	172100	23137514	1563	1563	1563	1563	0
125	20241018	172000	23137514	1563	1563	1563	1563	0
126	20241018	171900	23137514	1563	1563	1563	1563	0
127	20241018	171800	23137514	1563	1563	1563	1563	0
128	20241018	171700	23137514	1563	1563	1563	1563	0
129	20241018	171600	23137514	1563	1563	1563	1563	0
130	20241018	171500	23137514	1563	1563	1563	1563	0
131	20241018	171400	23137514	1563	1563	1563	1563	0
132	20241018	171300	23137514	1563	1563	1563	1563	0
133	20241018	171200	23137514	1563	1563	1563	1563	0
134	20241018	171100	23137514	1563	1563	1563	1563	0
135	20241018	171000	23137514	1563	1563	1563	1563	0
136	20241018	170900	23137514	1563	1563	1563	1563	0
137	20241018	170800	23137514	1563	1563	1563	1563	0
138	20241018	170700	23137514	1563	1563	1563	1563	0
139	20241018	170600	23137514	1563	1563	1563	1563	0
140	20241018	170500	23137514	1563	1563	1563	1563	0
141	20241018	170400	23137514	1563	1563	1563	1563	0
142	20241018	170300	23137514	1563	1563	1563	1563	0
143	20241018	170200	23137514	1563	1563	1563	1563	0
144	20241018	170100	23137514	1563	1563	1563	1563	0
145	20241018	170000	23137514	1563	1563	1563	1563	0
146	20241018	165900	23137514	1563	1563	1563	1563	0
147	20241018	165800	23137514	1563	1563	1563	1563	0
148	20241018	165700	23137514	1563	1563	1563	1563	0
149	20241018	165600	23137514	1563	1563	1563	1563	0
150	20241018	165500	23137514	1563	1563	1563	1563	0
151	20241018	165400	23137514	1563	1563	1563	1563	0
152	20241018	165300	23137514	1563	1563	1563	1563	380
153	20241018	165200	23137514	1563	1563	1563	1563	0
154	20241018	165100	23137514	1563	1563	1563	1563	0
155	20241018	165000	23137514	1563	1563	1563	1563	0
156	20241018	164900	23137514	1563	1563	1563	1563	0
157	20241018	164800	23137514	1563	1563	1563	1563	0
158	20241018	164700	23137514	1563	1563	1563	1563	0
159	20241018	164600	23137514	1563	1563	1563	1563	0
160	20241018	164500	23137514	1563	1563	1563	1563	0
161	20241018	164400	23137514	1563	1563	1563	1563	0
162	20241018	164300	23137514	1563	1563	1563	1563	0
163	20241018	164200	23137514	1563	1563	1563	1563	0
164	20241018	164100	23137514	1563	1563	1563	1563	0
165	20241018	164000	23137514	1563	1563	1563	1563	0
166	20241018	163900	23137514	1563	1563	1563	1563	0
167	20241018	163800	23137514	1563	1563	1563	1563	0
168	20241018	163700	23137514	1563	1563	1563	1563	0
169	20241018	163600	23137514	1563	1563	1563	1563	0
170	20241018	163500	23137514	1563	1563	1563	1563	0
171	20241018	163400	23137514	1563	1563	1563	1563	0
172	20241018	163300	23137514	1563	1563	1563	1563	0
173	20241018	163200	23137514	1563	1563	1563	1563	0
174	20241018	163100	23137514	1563	1563	1563	1563	0
175	20241018	163000	23137514	1563	1563	1563	1563	0
176	20241018	162900	23137514	1563	1563	1563	1563	0
177	20241018	162800	23137514	1563	1563	1563	1563	0
178	20241018	162700	23137514	1563	1563	1563	1563	0
179	20241018	162600	23137514	1563	1563	1563	1563	0
180	20241018	162500	23137514	1563	1563	1563	1563	0
181	20241018	162400	23137514	1563	1563	1563	1563	0
182	20241018	162300	23137514	1563	1563	1563	1563	380
183	20241018	162200	23137514	1563	1563	1563	1563	0
184	20241018	162100	23137514	1563	1563	1563	1563	0
185	20241018	162000	23137514	1563	1563	1563	1563	0
186	20241018	161900	23137514	1563	1563	1563	1563	0
187	20241018	161800	23137514	1563	1563	1563	1563	0
188	20241018	161700	23137514	1563	1563	1563	1563	0
189	20241018	161600	23137514	1563	1563	1563	1563	0
190	20241018	161500	23137514	1563	1563	1563	1563	0
191	20241018	161400	23137514	1563	1563	1563	1563	0
192	20241018	161300	23137514	1563	1563	1563	1563	0
193	20241018	161200	23137514	1563	1563	1563	1563	0
194	20241018	161100	23137514	1563	1563	1563	1563	0
195	20241018	161000	23137514	1563	1563	1563	1563	0
196	20241018	160900	23137514	1563	1563	1563	1563	0
197	20241018	160800	23137514	1563	1563	1563	1563	0
198	20241018	160700	23137514	1563	1563	1563	1563	0
199	20241018	160600	23137514	1563	1563	1563	1563	0
200	20241018	160500	23137514	1563	1563	1563	1563	0
201	20241018	160400	23137514	1563	1563	1563	1563	0
202	20241018	160300	23137514	1563	1563	1563	1563	0
203	20241018	160200	23137514	1563	1563	1563	1563	0
204	20241018	160100	23137514	1563	1563	1563	1563	0
205	20241018	160000	23137514	1563	1563	1563	1563	0
206	20241018	155900	23137514	1563	1563	1563	1563	0
207	20241018	155800	23137514	1563	1563	1563	1563	0
208	20241018	155700	23137514	1563	1563	1563	1563	0
209	20241018	155600	23137514	1563	1563	1563	1563	0
210	20241018	155500	23137514	1563	1563	1563	1563	0
211	20241018	155400	23137514	1563	1563	1563	1563	0
212	20241018	155300	23137514	1563	1563	1563	1563	380
213	20241018	155200	23137514	1563	1563	1563	1563	0
214	20241018	155100	23137514	1563	1563	1563	1563	0
215	20241018	155000	23137514	1563	1563	1563	1563	0
216	20241018	154900	23137514	1563	1563	1563	1563	0
217	20241018	154800	23137514	1563	1563	1563	1563	0
218	20241018	154700	23137514	1563	1563	1563	1563	0
219	20241018	154600	23137514	1563	1563	1563	1563	0
220	20241018	154500	23137514	1563	1563	1563	1563	0
221	20241018	154400	23137514	1563	1563	1563	1563	0
222	20241018	154300	23137514	1563	1563	1563	1563	0
223	20241018	154200	23137514	1563	1563	1563	1563	0
224	20241018	154100	23137514	1563	1563	1563	1563	0
225	20241018	154000	23137514	1563	1563	1563	1563	0
226	20241018	153900	23137514	1563	1563	1563	1563	0
227	20241018	153800	23137514	1563	1563	1563	1563	0
228	20241018	153700	23137514	1563	1563	1563	1563	0
229	20241018	153600	23137514	1563	1563	1563	1563	0
230	20241018	153500	23137514	1563	1563	1563	1563	0
231	20241018	153400	23137514	1563	1563	1563	1563	0
232	20241018	153300	23137514	1563	1563	1563	1563	0
233	20241018	153200	23137514	1563	1563	1563	1563	0
234	20241018	153100	23137514	1563	1563	1563	1563	0
235	20241018	153000	23137514	1563	1563	1563	1563	380
236	20241018	152900	22543574	1558	1558	1558	1558	0
237	20241018	152800	22543574	1558	1558	1558	1558	0
238	20241018	152700	22543574	1558	1558	1558	1558	0
239	20241018	152600	22543574	1558	1558	1558	1558	0
240	20241018	152500	22543574	1558	1558	1558	1558	0
241	20241018	152400	22543574	1558	1558	1558	1558	0
242	20241018	152300	22543574	1558	1558	1558	1558	0
243	20241018	152200	22543574	1558	1558	1558	1558	0
244	20241018	152100	22543574	1558	1558	1558	1558	0
245	20241018	152000	22543574	1558	1558	1558	1558	0
246	20241018	151900	22543574	1558	1558	1558	1558	1
247	20241018	151800	22542016	1547	1547	1547	1547	0
248	20241018	151700	22542016	1547	1547	1547	1547	0
249	20241018	151600	22542016	1547	1547	1547	1547	0
250	20241018	151500	22542016	1547	1547	1547	1547	0
251	20241018	151400	22542016	1547	1547	1547	1547	0
252	20241018	151300	22542016	1547	1547	1547	1547	0
253	20241018	151200	22542016	1547	1547	1547	1547	100
254	20241018	151100	22387316	1547	1558	1558	1547	201
255	20241018	151000	22076358	1547	1547	1558	1547	541
256	20241018	150900	21239420	1558	1558	1558	1558	1
257	20241018	150800	21237862	1547	1547	1547	1547	51
258	20241018	150700	21158965	1558	1547	1558	1547	63
259	20241018	150600	21061493	1547	1547	1547	1547	660
260	20241018	150500	20040473	1547	1547	1547	1547	0
261	20241018	150400	20040473	1547	1556	1556	1547	170
262	20241018	150300	19776763	1558	1558	1558	1558	0
263	20241018	150200	19776763	1558	1558	1558	1558	0
264	20241018	150100	19776763	1558	1558	1558	1558	0
265	20241018	150000	19776763	1558	1558	1558	1558	0
266	20241018	145900	19776763	1558	1560	1560	1558	10
267	20241018	145800	19761173	1563	1563	1563	1563	0
268	20241018	145700	19761173	1563	1563	1563	1563	0
269	20241018	145600	19761173	1563	1563	1563	1563	0
270	20241018	145500	19761173	1563	1563	1563	1563	0
271	20241018	145400	19761173	1563	1563	1563	1563	0
272	20241018	145300	19761173	1563	1563	1563	1563	0
273	20241018	145200	19761173	1563	1563	1563	1563	0
274	20241018	145100	19761173	1563	1563	1563	1563	0
275	20241018	145000	19761173	1563	1563	1563	1563	0
276	20241018	144900	19761173	1563	1563	1563	1563	0
277	20241018	144800	19761173	1563	1563	1563	1563	0
278	20241018	144700	19761173	1563	1563	1563	1563	0
279	20241018	144600	19761173	1563	1563	1563	1563	0
280	20241018	144500	19761173	1563	1563	1563	1563	0
281	20241018	144400	19761173	1563	1563	1563	1563	0
282	20241018	144300	19761173	1563	1563	1563	1563	0
283	20241018	144200	19761173	1563	1563	1563	1563	0
284	20241018	144100	19761173	1563	1563	1563	1563	0
285	20241018	144000	19761173	1563	1563	1563	1563	0
286	20241018	143900	19761173	1563	1563	1563	1563	0
287	20241018	143800	19761173	1563	1563	1563	1563	0
288	20241018	143700	19761173	1563	1563	1563	1563	0
289	20241018	143600	19761173	1563	1563	1563	1563	0
290	20241018	143500	19761173	1563	1563	1563	1563	0
291	20241018	143400	19761173	1563	1563	1563	1563	0
292	20241018	143300	19761173	1563	1563	1563	1563	0
293	20241018	143200	19761173	1563	1563	1563	1563	0
294	20241018	143100	19761173	1563	1563	1563	1563	0
295	20241018	143000	19761173	1563	1563	1563	1563	0
296	20241018	142900	19761173	1563	1563	1563	1563	0
297	20241018	142800	19761173	1563	1563	1563	1563	0
298	20241018	142700	19761173	1563	1563	1563	1563	0
299	20241018	142600	19761173	1563	1563	1563	1563	0
300	20241018	142500	19761173	1563	1563	1563	1563	0
301	20241018	142400	19761173	1563	1563	1563	1563	0
302	20241018	142300	19761173	1563	1563	1563	1563	0
303	20241018	142200	19761173	1563	1563	1563	1563	0
304	20241018	142100	19761173	1563	1563	1563	1563	0
305	20241018	142000	19761173	1563	1563	1563	1563	0
306	20241018	141900	19761173	1563	1563	1563	1563	0
307	20241018	141800	19761173	1563	1563	1563	1563	0
308	20241018	141700	19761173	1563	1563	1563	1563	1
309	20241018	141600	19759610	1563	1563	1563	1563	0
310	20241018	141500	19759610	1563	1563	1563	1563	0
311	20241018	141400	19759610	1563	1563	1563	1563	0
312	20241018	141300	19759610	1563	1563	1563	1563	0
313	20241018	141200	19759610	1563	1563	1563	1563	0
314	20241018	141100	19759610	1563	1563	1563	1563	0
315	20241018	141000	19759610	1563	1563	1563	1563	0
316	20241018	140900	19759610	1563	1563	1563	1563	0
317	20241018	140800	19759610	1563	1563	1563	1563	0
318	20241018	140700	19759610	1563	1563	1563	1563	0
319	20241018	140600	19759610	1563	1563	1563	1563	0
320	20241018	140500	19759610	1563	1563	1563	1563	0
321	20241018	140400	19759610	1563	1563	1563	1563	0
322	20241018	140300	19759610	1563	1563	1563	1563	0
323	20241018	140200	19759610	1563	1563	1563	1563	0
324	20241018	140100	19759610	1563	1563	1563	1563	0
325	20241018	140000	19759610	1563	1563	1563	1563	0
326	20241018	135900	19759610	1563	1563	1563	1563	0
327	20241018	135800	19759610	1563	1563	1563	1563	0
328	20241018	135700	19759610	1563	1563	1563	1563	0
329	20241018	135600	19759610	1563	1563	1563	1563	0
330	20241018	135500	19759610	1563	1563	1563	1563	0
331	20241018	135400	19759610	1563	1563	1563	1563	1
332	20241018	135300	19758047	1563	1563	1563	1563	0
333	20241018	135200	19758047	1563	1563	1563	1563	0
334	20241018	135100	19758047	1563	1563	1563	1563	0
335	20241018	135000	19758047	1563	1563	1563	1563	0
336	20241018	134900	19758047	1563	1563	1563	1563	1
337	20241018	134800	19756484	1554	1554	1554	1554	10
338	20241018	134700	19740944	1553	1553	1553	1553	0
339	20241018	134600	19740944	1553	1553	1553	1553	0
340	20241018	134500	19740944	1553	1553	1553	1553	0
341	20241018	134400	19740944	1553	1553	1553	1553	0
342	20241018	134300	19740944	1553	1555	1555	1553	184
343	20241018	134200	19454877	1565	1565	1565	1565	0
344	20241018	134100	19454877	1565	1565	1565	1565	0
345	20241018	134000	19454877	1565	1565	1565	1565	0
346	20241018	133900	19454877	1565	1565	1565	1565	0
347	20241018	133800	19454877	1565	1565	1565	1565	0
348	20241018	133700	19454877	1565	1565	1565	1565	0
349	20241018	133600	19454877	1565	1565	1565	1565	1
350	20241018	133500	19453312	1555	1555	1555	1555	0
351	20241018	133400	19453312	1555	1555	1555	1555	0
352	20241018	133300	19453312	1555	1555	1555	1555	10
353	20241018	133200	19437762	1565	1565	1565	1565	0
354	20241018	133100	19437762	1565	1565	1565	1565	0
355	20241018	133000	19437762	1565	1565	1565	1565	0
356	20241018	132900	19437762	1565	1565	1565	1565	0
357	20241018	132800	19437762	1565	1565	1565	1565	693
358	20241018	132700	18353217	1565	1565	1565	1565	0
359	20241018	132600	18353217	1565	1565	1565	1565	0
360	20241018	132500	18353217	1565	1565	1565	1565	0
361	20241018	132400	18353217	1565	1565	1565	1565	0
362	20241018	132300	18353217	1565	1565	1565	1565	0
363	20241018	132200	18353217	1565	1565	1565	1565	0
364	20241018	132100	18353217	1565	1565	1565	1565	0
365	20241018	132000	18353217	1565	1565	1565	1565	0
366	20241018	131900	18353217	1565	1565	1565	1565	0
367	20241018	131800	18353217	1565	1565	1565	1565	0
368	20241018	131700	18353217	1565	1565	1565	1565	0
369	20241018	131600	18353217	1565	1565	1565	1565	0
370	20241018	131500	18353217	1565	1565	1565	1565	1
371	20241018	131400	18351652	1566	1566	1566	1566	0
372	20241018	131300	18351652	1566	1566	1566	1566	0
373	20241018	131200	18351652	1566	1566	1566	1566	0
374	20241018	131100	18351652	1566	1566	1566	1566	0
375	20241018	131000	18351652	1566	1566	1566	1566	0
376	20241018	130900	18351652	1566	1566	1566	1566	0
377	20241018	130800	18351652	1566	1566	1566	1566	0
378	20241018	130700	18351652	1566	1563	1566	1555	719
379	20241018	130600	17231504	1564	1564	1564	1564	0
380	20241018	130500	17231504	1564	1564	1564	1564	0
381	20241018	130400	17231504	1564	1564	1564	1564	0
382	20241018	130300	17231504	1564	1564	1564	1564	0
383	20241018	130200	17231504	1564	1564	1564	1564	27
384	20241018	130100	17189276	1564	1564	1564	1564	43
385	20241018	130000	17122024	1564	1564	1564	1564	0
386	20241018	125900	17122024	1564	1564	1564	1564	0
387	20241018	125800	17122024	1564	1564	1564	1564	0
388	20241018	125700	17122024	1564	1564	1564	1564	6
389	20241018	125600	17112640	1566	1566	1566	1566	0
390	20241018	125500	17112640	1566	1566	1566	1566	0
391	20241018	125400	17112640	1566	1566	1566	1566	0
392	20241018	125300	17112640	1566	1566	1566	1566	0
393	20241018	125200	17112640	1566	1566	1566	1566	0
394	20241018	125100	17112640	1566	1566	1566	1566	1
395	20241018	125000	17111074	1565	1565	1565	1565	0
396	20241018	124900	17111074	1565	1565	1565	1565	0
397	20241018	124800	17111074	1565	1565	1565	1565	7
398	20241018	124700	17100119	1564	1564	1564	1564	0
399	20241018	124600	17100119	1564	1564	1564	1564	0
400	20241018	124500	17100119	1564	1564	1564	1564	6
401	20241018	124400	17090735	1564	1564	1564	1564	0
402	20241018	124300	17090735	1564	1564	1564	1564	0
403	20241018	124200	17090735	1564	1564	1564	1564	0
404	20241018	124100	17090735	1564	1564	1564	1564	0
405	20241018	124000	17090735	1564	1564	1564	1564	0
406	20241018	123900	17090735	1564	1564	1564	1564	0
407	20241018	123800	17090735	1564	1564	1564	1564	1
408	20241018	123700	17089171	1563	1563	1563	1563	0
409	20241018	123600	17089171	1563	1563	1563	1563	0
410	20241018	123500	17089171	1563	1563	1563	1563	0
411	20241018	123400	17089171	1563	1563	1563	1563	0
412	20241018	123300	17089171	1563	1563	1563	1563	0
413	20241018	123200	17089171	1563	1563	1563	1563	0
414	20241018	123100	17089171	1563	1563	1563	1563	0
415	20241018	123000	17089171	1563	1563	1563	1563	0
416	20241018	122900	17089171	1563	1563	1563	1563	0
417	20241018	122800	17089171	1563	1554	1563	1554	99
418	20241018	122700	16934740	1553	1553	1553	1553	26
419	20241018	122600	16894362	1553	1553	1553	1553	0
420	20241018	122500	16894362	1553	1553	1553	1553	0
421	20241018	122400	16894362	1553	1553	1553	1553	0
422	20241018	122300	16894362	1553	1553	1553	1553	0
423	20241018	122200	16894362	1553	1553	1553	1553	0
424	20241018	122100	16894362	1553	1553	1553	1553	0
425	20241018	122000	16894362	1553	1553	1553	1553	0
426	20241018	121900	16894362	1553	1553	1553	1553	0
427	20241018	121800	16894362	1553	1553	1553	1553	0
428	20241018	121700	16894362	1553	1553	1553	1553	0
429	20241018	121600	16894362	1553	1553	1553	1553	0
430	20241018	121500	16894362	1553	1553	1553	1553	0
431	20241018	121400	16894362	1553	1553	1553	1553	0
432	20241018	121300	16894362	1553	1553	1553	1553	0
433	20241018	121200	16894362	1553	1553	1553	1553	0
434	20241018	121100	16894362	1553	1553	1553	1553	0
435	20241018	121000	16894362	1553	1553	1553	1553	0
436	20241018	120900	16894362	1553	1553	1553	1553	0
437	20241018	120800	16894362	1553	1553	1553	1553	0
438	20241018	120700	16894362	1553	1553	1553	1553	0
439	20241018	120600	16894362	1553	1553	1553	1553	0
440	20241018	120500	16894362	1553	1553	1553	1553	0
441	20241018	120400	16894362	1553	1553	1553	1553	0
442	20241018	120300	16894362	1553	1553	1553	1553	0
443	20241018	120200	16894362	1553	1553	1553	1553	0
444	20241018	120100	16894362	1553	1553	1553	1553	0
445	20241018	120000	16894362	1553	1553	1553	1553	0
446	20241018	115900	16894362	1553	1553	1553	1553	0
447	20241018	115800	16894362	1553	1553	1553	1553	0
448	20241018	115700	16894362	1553	1553	1553	1553	0
449	20241018	115600	16894362	1553	1553	1553	1553	0
450	20241018	115500	16894362	1553	1553	1553	1553	0
451	20241018	115400	16894362	1553	1553	1553	1553	0
452	20241018	115300	16894362	1553	1553	1553	1553	1
453	20241018	115200	16892809	1543	1543	1543	1543	0
454	20241018	115100	16892809	1543	1543	1543	1543	0
455	20241018	115000	16892809	1543	1543	1543	1543	0
456	20241018	114900	16892809	1543	1543	1543	1543	0
457	20241018	114800	16892809	1543	1543	1543	1543	0
458	20241018	114700	16892809	1543	1543	1543	1543	0
459	20241018	114600	16892809	1543	1543	1543	1543	0
460	20241018	114500	16892809	1543	1543	1543	1543	0
461	20241018	114400	16892809	1543	1543	1543	1543	0
462	20241018	114300	16892809	1543	1543	1543	1543	0
463	20241018	114200	16892809	1543	1543	1543	1543	0
464	20241018	114100	16892809	1543	1543	1543	1543	0
465	20241018	114000	16892809	1543	1543	1543	1543	0
466	20241018	113900	16892809	1543	1543	1543	1543	1
467	20241018	113800	16891266	1553	1553	1553	1553	1
468	20241018	113700	16889713	1543	1543	1543	1543	0
469	20241018	113600	16889713	1543	1543	1543	1543	0
470	20241018	113500	16889713	1543	1543	1543	1543	0
471	20241018	113400	16889713	1543	1543	1543	1543	0
472	20241018	113300	16889713	1543	1543	1543	1543	0
473	20241018	113200	16889713	1543	1543	1543	1543	0
474	20241018	113100	16889713	1543	1543	1543	1543	0
475	20241018	113000	16889713	1543	1543	1543	1543	2
476	20241018	112900	16886627	1543	1543	1543	1543	0
477	20241018	112800	16886627	1543	1543	1543	1543	0
478	20241018	112700	16886627	1543	1543	1543	1543	0
479	20241018	112600	16886627	1543	1543	1543	1543	0
480	20241018	112500	16886627	1543	1544	1544	1543	10
481	20241018	112400	16871190	1545	1545	1545	1545	0
482	20241018	112300	16871190	1545	1545	1545	1545	0
483	20241018	112200	16871190	1545	1557	1557	1545	184
484	20241018	112100	16585746	1557	1557	1557	1557	3
485	20241018	112000	16581075	1568	1568	1568	1568	0
486	20241018	111900	16581075	1568	1568	1568	1568	0
487	20241018	111800	16581075	1568	1568	1568	1568	0
488	20241018	111700	16581075	1568	1568	1568	1568	0
489	20241018	111600	16581075	1568	1568	1568	1568	0
490	20241018	111500	16581075	1568	1568	1568	1568	2000
491	20241018	111400	13445075	1558	1558	1558	1558	0
492	20241018	111300	13445075	1558	1558	1558	1558	0
493	20241018	111200	13445075	1558	1558	1558	1558	3
494	20241018	111100	13440401	1559	1559	1559	1559	43
495	20241018	111000	13373364	1559	1559	1559	1559	0
496	20241018	110900	13373364	1559	1559	1559	1559	9
497	20241018	110800	13359333	1568	1568	1568	1568	106
498	20241018	110700	13193125	1567	1565	1567	1565	1094
499	20241018	110600	11479066	1565	1565	1565	1565	0
500	20241018	110500	11479066	1565	1565	1565	1565	0
501	20241018	110400	11479066	1565	1565	1565	1565	1
502	20241018	110300	11477501	1559	1559	1559	1559	0
503	20241018	110200	11477501	1559	1559	1559	1559	0
504	20241018	110100	11477501	1559	1559	1559	1559	0
505	20241018	110000	11477501	1559	1559	1559	1559	0
506	20241018	105900	11477501	1559	1559	1559	1559	0
507	20241018	105800	11477501	1559	1559	1559	1559	0
508	20241018	105700	11477501	1559	1559	1559	1559	0
509	20241018	105600	11477501	1559	1559	1559	1559	0
510	20241018	105500	11477501	1559	1559	1559	1559	0
511	20241018	105400	11477501	1559	1559	1559	1559	0
512	20241018	105300	11477501	1559	1565	1565	1559	5
513	20241018	105200	11469682	1566	1566	1566	1566	0
514	20241018	105100	11469682	1566	1566	1566	1566	0
515	20241018	105000	11469682	1566	1565	1566	1565	3
516	20241018	104900	11464986	1566	1566	1566	1566	0
517	20241018	104800	11464986	1566	1566	1566	1566	0
518	20241018	104700	11464986	1566	1566	1566	1566	0
519	20241018	104600	11464986	1566	1566	1566	1566	0
520	20241018	104500	11464986	1566	1566	1566	1566	0
521	20241018	104400	11464986	1566	1566	1566	1566	0
522	20241018	104300	11464986	1566	1566	1566	1566	0
523	20241018	104200	11464986	1566	1566	1566	1566	0
524	20241018	104100	11464986	1566	1569	1575	1554	182
525	20241018	104000	11179777	1568	1568	1568	1568	0
526	20241018	103900	11179777	1568	1565	1568	1565	4450
527	20241018	103800	4210164	1564	1563	1564	1563	1001
528	20241018	103700	2645099	1563	1563	1563	1563	1
529	20241018	103600	2643536	1557	1557	1557	1557	0
530	20241018	103500	2643536	1557	1558	1558	1557	12
531	20241018	103400	2624844	1562	1562	1562	1562	0
532	20241018	103300	2624844	1562	1562	1562	1562	0
533	20241018	103200	2624844	1562	1562	1562	1562	0
534	20241018	103100	2624844	1562	1562	1562	1562	450
535	20241018	103000	1921944	1562	1562	1562	1562	0
536	20241018	102900	1921944	1562	1558	1562	1558	11
537	20241018	102800	1904798	1562	1562	1562	1562	0
538	20241018	102700	1904798	1562	1562	1562	1562	0
539	20241018	102600	1904798	1562	1562	1562	1562	0
540	20241018	102500	1904798	1562	1562	1562	1562	0
541	20241018	102400	1904798	1562	1562	1562	1562	0
542	20241018	102300	1904798	1562	1562	1562	1562	1
543	20241018	102200	1903236	1558	1558	1558	1558	0
544	20241018	102100	1903236	1558	1558	1558	1558	0
545	20241018	102000	1903236	1558	1558	1558	1558	0
546	20241018	101900	1903236	1558	1558	1558	1558	0
547	20241018	101800	1903236	1558	1558	1558	1558	0
548	20241018	101700	1903236	1558	1558	1558	1558	0
549	20241018	101600	1903236	1558	1558	1558	1558	0
550	20241018	101500	1903236	1558	1562	1562	1558	52
551	20241018	101400	1822020	1562	1562	1562	1562	0
552	20241018	101300	1822020	1562	1562	1562	1562	0
553	20241018	101200	1822020	1562	1562	1562	1562	0
554	20241018	101100	1822020	1562	1562	1562	1562	0
555	20241018	101000	1822020	1562	1562	1562	1562	0
556	20241018	100900	1822020	1562	1562	1562	1562	0
557	20241018	100800	1822020	1562	1562	1562	1562	0
558	20241018	100700	1822020	1562	1562	1562	1562	0
559	20241018	100600	1822020	1562	1562	1562	1562	0
560	20241018	100500	1822020	1562	1562	1562	1562	0
561	20241018	100400	1822020	1562	1562	1562	1562	0
562	20241018	100300	1822020	1562	1562	1562	1562	0
563	20241018	100200	1822020	1562	1562	1562	1562	0
564	20241018	100100	1822020	1562	1562	1562	1562	0
565	20241018	100000	1822020	1562	1559	1562	1558	453
566	20241018	095900	1114467	1562	1562	1562	1562	0
567	20241018	095800	1114467	1562	1562	1562	1562	0
568	20241018	095700	1114467	1562	1562	1562	1562	0
569	20241018	095600	1114467	1562	1562	1562	1562	0
570	20241018	095500	1114467	1562	1562	1562	1562	100
571	20241018	095400	958267	1562	1562	1562	1562	0
572	20241018	095300	958267	1562	1562	1562	1562	0
573	20241018	095200	958267	1562	1562	1562	1562	0
574	20241018	095100	958267	1562	1562	1562	1562	0
575	20241018	095000	958267	1562	1562	1562	1562	0
576	20241018	094900	958267	1562	1562	1562	1562	0
577	20241018	094800	958267	1562	1562	1562	1562	0
578	20241018	094700	958267	1562	1562	1562	1562	0
579	20241018	094600	958267	1562	1562	1562	1562	0
580	20241018	094500	958267	1562	1562	1562	1562	21
581	20241018	094400	925465	1562	1562	1562	1562	46
582	20241018	094300	853613	1562	1562	1562	1562	0
583	20241018	094200	853613	1562	1562	1562	1562	54
584	20241018	094100	769265	1562	1562	1562	1562	0
585	20241018	094000	769265	1562	1562	1562	1562	0
586	20241018	093900	769265	1562	1562	1562	1562	0
587	20241018	093800	769265	1562	1562	1562	1562	0
588	20241018	093700	769265	1562	1562	1562	1562	0
589	20241018	093600	769265	1562	1562	1562	1562	0
590	20241018	093500	769265	1562	1562	1562	1562	0
591	20241018	093400	769265	1562	1562	1562	1562	0
592	20241018	093300	769265	1562	1562	1562	1562	1
593	20241018	093200	767703	1562	1562	1562	1562	0
594	20241018	093100	767703	1562	1562	1562	1562	0
595	20241018	093000	767703	1562	1562	1562	1562	0
596	20241018	092900	767703	1562	1562	1562	1562	0
597	20241018	092800	767703	1562	1562	1562	1562	0
598	20241018	092700	767703	1562	1562	1562	1562	0
599	20241018	092600	767703	1562	1562	1562	1562	0
600	20241018	092500	767703	1562	1562	1562	1562	0
601	20241018	092400	767703	1562	1562	1562	1562	1
602	20241018	092300	766141	1560	1560	1560	1560	0
603	20241018	092200	766141	1560	1560	1560	1560	0
604	20241018	092100	766141	1560	1560	1560	1560	0
605	20241018	092000	766141	1560	1560	1560	1560	0
606	20241018	091900	766141	1560	1560	1560	1560	0
607	20241018	091800	766141	1560	1549	1570	1549	274
608	20241018	091700	338511	1549	1549	1549	1549	0
609	20241018	091600	338511	1549	1549	1549	1549	1
610	20241018	091500	336962	1544	1544	1544	1544	100
611	20241018	091400	182562	1549	1549	1549	1549	0
612	20241018	091300	182562	1549	1549	1549	1549	0
613	20241018	091200	182562	1549	1549	1549	1549	0
614	20241018	091100	182562	1549	1549	1549	1549	0
615	20241018	091000	182562	1549	1549	1549	1549	0
616	20241018	090900	182562	1549	1547	1549	1547	28
617	20241018	090800	139223	1546	1546	1546	1546	13
618	20241018	090700	119125	1546	1546	1546	1546	0
619	20241018	090600	119125	1546	1546	1546	1546	0
620	20241018	090500	119125	1546	1546	1546	1546	0
621	20241018	090400	119125	1546	1546	1546	1546	0
622	20241018	090300	119125	1546	1546	1546	1546	0
623	20241018	090200	119125	1546	1546	1546	1546	0
624	20241018	090100	119125	1546	1546	1546	1546	0
625	20241018	090000	119125	1546	1527	1546	1527	78