KissMeData/037760/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192300	10424914	1564	1564	1564	1564	441
3	20241022	192200	10424914	1564	1564	1564	1564	0
4	20241022	192100	10424914	1564	1564	1564	1564	0
5	20241022	192000	10424914	1564	1564	1564	1564	0
6	20241022	191900	10424914	1564	1564	1564	1564	0
7	20241022	191800	10424914	1564	1564	1564	1564	0
8	20241022	191700	10424914	1564	1564	1564	1564	0
9	20241022	191600	10424914	1564	1564	1564	1564	0
10	20241022	191500	10424914	1564	1564	1564	1564	0
11	20241022	191400	10424914	1564	1564	1564	1564	0
12	20241022	191300	10424914	1564	1564	1564	1564	0
13	20241022	191200	10424914	1564	1564	1564	1564	0
14	20241022	191100	10424914	1564	1564	1564	1564	0
15	20241022	191000	10424914	1564	1564	1564	1564	0
16	20241022	190900	10424914	1564	1564	1564	1564	0
17	20241022	190800	10424914	1564	1564	1564	1564	0
18	20241022	190700	10424914	1564	1564	1564	1564	0
19	20241022	190600	10424914	1564	1564	1564	1564	0
20	20241022	190500	10424914	1564	1564	1564	1564	0
21	20241022	190400	10424914	1564	1564	1564	1564	0
22	20241022	190300	10424914	1564	1564	1564	1564	0
23	20241022	190200	10424914	1564	1564	1564	1564	0
24	20241022	190100	10424914	1564	1564	1564	1564	0
25	20241022	190000	10424914	1564	1564	1564	1564	0
26	20241022	185900	10424914	1564	1564	1564	1564	0
27	20241022	185800	10424914	1564	1564	1564	1564	0
28	20241022	185700	10424914	1564	1564	1564	1564	0
29	20241022	185600	10424914	1564	1564	1564	1564	0
30	20241022	185500	10424914	1564	1564	1564	1564	0
31	20241022	185400	10424914	1564	1564	1564	1564	0
32	20241022	185300	10424914	1564	1564	1564	1564	441
33	20241022	185200	10424914	1564	1564	1564	1564	0
34	20241022	185100	10424914	1564	1564	1564	1564	0
35	20241022	185000	10424914	1564	1564	1564	1564	0
36	20241022	184900	10424914	1564	1564	1564	1564	0
37	20241022	184800	10424914	1564	1564	1564	1564	0
38	20241022	184700	10424914	1564	1564	1564	1564	0
39	20241022	184600	10424914	1564	1564	1564	1564	0
40	20241022	184500	10424914	1564	1564	1564	1564	0
41	20241022	184400	10424914	1564	1564	1564	1564	0
42	20241022	184300	10424914	1564	1564	1564	1564	0
43	20241022	184200	10424914	1564	1564	1564	1564	0
44	20241022	184100	10424914	1564	1564	1564	1564	0
45	20241022	184000	10424914	1564	1564	1564	1564	0
46	20241022	183900	10424914	1564	1564	1564	1564	0
47	20241022	183800	10424914	1564	1564	1564	1564	0
48	20241022	183700	10424914	1564	1564	1564	1564	0
49	20241022	183600	10424914	1564	1564	1564	1564	0
50	20241022	183500	10424914	1564	1564	1564	1564	0
51	20241022	183400	10424914	1564	1564	1564	1564	0
52	20241022	183300	10424914	1564	1564	1564	1564	0
53	20241022	183200	10424914	1564	1564	1564	1564	0
54	20241022	183100	10424914	1564	1564	1564	1564	0
55	20241022	183000	10424914	1564	1564	1564	1564	0
56	20241022	182900	10424914	1564	1564	1564	1564	0
57	20241022	182800	10424914	1564	1564	1564	1564	0
58	20241022	182700	10424914	1564	1564	1564	1564	0
59	20241022	182600	10424914	1564	1564	1564	1564	0
60	20241022	182500	10424914	1564	1564	1564	1564	0
61	20241022	182400	10424914	1564	1564	1564	1564	0
62	20241022	182300	10424914	1564	1564	1564	1564	441
63	20241022	182200	10424914	1564	1564	1564	1564	0
64	20241022	182100	10424914	1564	1564	1564	1564	0
65	20241022	182000	10424914	1564	1564	1564	1564	0
66	20241022	181900	10424914	1564	1564	1564	1564	0
67	20241022	181800	10424914	1564	1564	1564	1564	0
68	20241022	181700	10424914	1564	1564	1564	1564	0
69	20241022	181600	10424914	1564	1564	1564	1564	0
70	20241022	181500	10424914	1564	1564	1564	1564	0
71	20241022	181400	10424914	1564	1564	1564	1564	0
72	20241022	181300	10424914	1564	1564	1564	1564	0
73	20241022	181200	10424914	1564	1564	1564	1564	0
74	20241022	181100	10424914	1564	1564	1564	1564	0
75	20241022	181000	10424914	1564	1564	1564	1564	0
76	20241022	180900	10424914	1564	1564	1564	1564	0
77	20241022	180800	10424914	1564	1564	1564	1564	0
78	20241022	180700	10424914	1564	1564	1564	1564	0
79	20241022	180600	10424914	1564	1564	1564	1564	0
80	20241022	180500	10424914	1564	1564	1564	1564	0
81	20241022	180400	10424914	1564	1564	1564	1564	0
82	20241022	180300	10424914	1564	1564	1564	1564	0
83	20241022	180200	10424914	1564	1564	1564	1564	0
84	20241022	180100	10424914	1564	1564	1564	1564	0
85	20241022	180000	10424914	1564	1564	1564	1564	0
86	20241022	175900	10424914	1564	1564	1564	1564	0
87	20241022	175800	10424914	1564	1564	1564	1564	0
88	20241022	175700	10424914	1564	1564	1564	1564	0
89	20241022	175600	10424914	1564	1564	1564	1564	0
90	20241022	175500	10424914	1564	1564	1564	1564	0
91	20241022	175400	10424914	1564	1564	1564	1564	0
92	20241022	175300	10424914	1564	1564	1564	1564	441
93	20241022	175200	10424914	1564	1564	1564	1564	0
94	20241022	175100	10424914	1564	1564	1564	1564	0
95	20241022	175000	10424914	1564	1564	1564	1564	0
96	20241022	174900	10424914	1564	1564	1564	1564	0
97	20241022	174800	10424914	1564	1564	1564	1564	0
98	20241022	174700	10424914	1564	1564	1564	1564	0
99	20241022	174600	10424914	1564	1564	1564	1564	0
100	20241022	174500	10424914	1564	1564	1564	1564	0
101	20241022	174400	10424914	1564	1564	1564	1564	0
102	20241022	174300	10424914	1564	1564	1564	1564	0
103	20241022	174200	10424914	1564	1564	1564	1564	0
104	20241022	174100	10424914	1564	1564	1564	1564	0
105	20241022	174000	10424914	1564	1564	1564	1564	0
106	20241022	173900	10424914	1564	1564	1564	1564	0
107	20241022	173800	10424914	1564	1564	1564	1564	0
108	20241022	173700	10424914	1564	1564	1564	1564	0
109	20241022	173600	10424914	1564	1564	1564	1564	0
110	20241022	173500	10424914	1564	1564	1564	1564	0
111	20241022	173400	10424914	1564	1564	1564	1564	0
112	20241022	173300	10424914	1564	1564	1564	1564	0
113	20241022	173200	10424914	1564	1564	1564	1564	0
114	20241022	173100	10424914	1564	1564	1564	1564	0
115	20241022	173000	10424914	1564	1564	1564	1564	0
116	20241022	172900	10424914	1564	1564	1564	1564	0
117	20241022	172800	10424914	1564	1564	1564	1564	0
118	20241022	172700	10424914	1564	1564	1564	1564	0
119	20241022	172600	10424914	1564	1564	1564	1564	0
120	20241022	172500	10424914	1564	1564	1564	1564	0
121	20241022	172400	10424914	1564	1564	1564	1564	0
122	20241022	172300	10424914	1564	1564	1564	1564	441
123	20241022	172200	10424914	1564	1564	1564	1564	0
124	20241022	172100	10424914	1564	1564	1564	1564	0
125	20241022	172000	10424914	1564	1564	1564	1564	0
126	20241022	171900	10424914	1564	1564	1564	1564	0
127	20241022	171800	10424914	1564	1564	1564	1564	0
128	20241022	171700	10424914	1564	1564	1564	1564	0
129	20241022	171600	10424914	1564	1564	1564	1564	0
130	20241022	171500	10424914	1564	1564	1564	1564	0
131	20241022	171400	10424914	1564	1564	1564	1564	0
132	20241022	171300	10424914	1564	1564	1564	1564	0
133	20241022	171200	10424914	1564	1564	1564	1564	0
134	20241022	171100	10424914	1564	1564	1564	1564	0
135	20241022	171000	10424914	1564	1564	1564	1564	0
136	20241022	170900	10424914	1564	1564	1564	1564	0
137	20241022	170800	10424914	1564	1564	1564	1564	0
138	20241022	170700	10424914	1564	1564	1564	1564	0
139	20241022	170600	10424914	1564	1564	1564	1564	0
140	20241022	170500	10424914	1564	1564	1564	1564	0
141	20241022	170400	10424914	1564	1564	1564	1564	0
142	20241022	170300	10424914	1564	1564	1564	1564	0
143	20241022	170200	10424914	1564	1564	1564	1564	0
144	20241022	170100	10424914	1564	1564	1564	1564	0
145	20241022	170000	10424914	1564	1564	1564	1564	0
146	20241022	165900	10424914	1564	1564	1564	1564	0
147	20241022	165800	10424914	1564	1564	1564	1564	0
148	20241022	165700	10424914	1564	1564	1564	1564	0
149	20241022	165600	10424914	1564	1564	1564	1564	0
150	20241022	165500	10424914	1564	1564	1564	1564	0
151	20241022	165400	10424914	1564	1564	1564	1564	0
152	20241022	165300	10424914	1564	1564	1564	1564	441
153	20241022	165200	10424914	1564	1564	1564	1564	0
154	20241022	165100	10424914	1564	1564	1564	1564	0
155	20241022	165000	10424914	1564	1564	1564	1564	0
156	20241022	164900	10424914	1564	1564	1564	1564	0
157	20241022	164800	10424914	1564	1564	1564	1564	0
158	20241022	164700	10424914	1564	1564	1564	1564	0
159	20241022	164600	10424914	1564	1564	1564	1564	0
160	20241022	164500	10424914	1564	1564	1564	1564	0
161	20241022	164400	10424914	1564	1564	1564	1564	0
162	20241022	164300	10424914	1564	1564	1564	1564	0
163	20241022	164200	10424914	1564	1564	1564	1564	0
164	20241022	164100	10424914	1564	1564	1564	1564	0
165	20241022	164000	10424914	1564	1564	1564	1564	0
166	20241022	163900	10424914	1564	1564	1564	1564	0
167	20241022	163800	10424914	1564	1564	1564	1564	0
168	20241022	163700	10424914	1564	1564	1564	1564	0
169	20241022	163600	10424914	1564	1564	1564	1564	0
170	20241022	163500	10424914	1564	1564	1564	1564	0
171	20241022	163400	10424914	1564	1564	1564	1564	0
172	20241022	163300	10424914	1564	1564	1564	1564	0
173	20241022	163200	10424914	1564	1564	1564	1564	0
174	20241022	163100	10424914	1564	1564	1564	1564	0
175	20241022	163000	10424914	1564	1564	1564	1564	0
176	20241022	162900	10424914	1564	1564	1564	1564	0
177	20241022	162800	10424914	1564	1564	1564	1564	0
178	20241022	162700	10424914	1564	1564	1564	1564	0
179	20241022	162600	10424914	1564	1564	1564	1564	0
180	20241022	162500	10424914	1564	1564	1564	1564	0
181	20241022	162400	10424914	1564	1564	1564	1564	0
182	20241022	162300	10424914	1564	1564	1564	1564	441
183	20241022	162200	10424914	1564	1564	1564	1564	0
184	20241022	162100	10424914	1564	1564	1564	1564	0
185	20241022	162000	10424914	1564	1564	1564	1564	0
186	20241022	161900	10424914	1564	1564	1564	1564	0
187	20241022	161800	10424914	1564	1564	1564	1564	0
188	20241022	161700	10424914	1564	1564	1564	1564	0
189	20241022	161600	10424914	1564	1564	1564	1564	0
190	20241022	161500	10424914	1564	1564	1564	1564	0
191	20241022	161400	10424914	1564	1564	1564	1564	0
192	20241022	161300	10424914	1564	1564	1564	1564	0
193	20241022	161200	10424914	1564	1564	1564	1564	0
194	20241022	161100	10424914	1564	1564	1564	1564	0
195	20241022	161000	10424914	1564	1564	1564	1564	0
196	20241022	160900	10424914	1564	1564	1564	1564	0
197	20241022	160800	10424914	1564	1564	1564	1564	0
198	20241022	160700	10424914	1564	1564	1564	1564	0
199	20241022	160600	10424914	1564	1564	1564	1564	0
200	20241022	160500	10424914	1564	1564	1564	1564	0
201	20241022	160400	10424914	1564	1564	1564	1564	0
202	20241022	160300	10424914	1564	1564	1564	1564	0
203	20241022	160200	10424914	1564	1564	1564	1564	0
204	20241022	160100	10424914	1564	1564	1564	1564	0
205	20241022	160000	10424914	1564	1564	1564	1564	0
206	20241022	155900	10424914	1564	1564	1564	1564	0
207	20241022	155800	10424914	1564	1564	1564	1564	0
208	20241022	155700	10424914	1564	1564	1564	1564	0
209	20241022	155600	10424914	1564	1564	1564	1564	0
210	20241022	155500	10424914	1564	1564	1564	1564	0
211	20241022	155400	10424914	1564	1564	1564	1564	0
212	20241022	155300	10424914	1564	1564	1564	1564	441
213	20241022	155200	10424914	1564	1564	1564	1564	0
214	20241022	155100	10424914	1564	1564	1564	1564	0
215	20241022	155000	10424914	1564	1564	1564	1564	0
216	20241022	154900	10424914	1564	1564	1564	1564	0
217	20241022	154800	10424914	1564	1564	1564	1564	0
218	20241022	154700	10424914	1564	1564	1564	1564	0
219	20241022	154600	10424914	1564	1564	1564	1564	0
220	20241022	154500	10424914	1564	1564	1564	1564	0
221	20241022	154400	10424914	1564	1564	1564	1564	0
222	20241022	154300	10424914	1564	1564	1564	1564	0
223	20241022	154200	10424914	1564	1564	1564	1564	0
224	20241022	154100	10424914	1564	1564	1564	1564	0
225	20241022	154000	10424914	1564	1564	1564	1564	0
226	20241022	153900	10424914	1564	1564	1564	1564	0
227	20241022	153800	10424914	1564	1564	1564	1564	0
228	20241022	153700	10424914	1564	1564	1564	1564	0
229	20241022	153600	10424914	1564	1564	1564	1564	0
230	20241022	153500	10424914	1564	1564	1564	1564	0
231	20241022	153400	10424914	1564	1564	1564	1564	0
232	20241022	153300	10424914	1564	1564	1564	1564	0
233	20241022	153200	10424914	1564	1564	1564	1564	0
234	20241022	153100	10424914	1564	1564	1564	1564	0
235	20241022	153000	10424914	1564	1564	1564	1564	441
236	20241022	152900	9735190	1564	1564	1564	1564	0
237	20241022	152800	9735190	1564	1564	1564	1564	0
238	20241022	152700	9735190	1564	1564	1564	1564	0
239	20241022	152600	9735190	1564	1564	1564	1564	0
240	20241022	152500	9735190	1564	1564	1564	1564	0
241	20241022	152400	9735190	1564	1564	1564	1564	0
242	20241022	152300	9735190	1564	1564	1564	1564	0
243	20241022	152200	9735190	1564	1564	1564	1564	0
244	20241022	152100	9735190	1564	1564	1564	1564	0
245	20241022	152000	9735190	1564	1564	1564	1564	0
246	20241022	151900	9735190	1564	1538	1564	1538	243
247	20241022	151800	9359135	1538	1538	1538	1538	0
248	20241022	151700	9359135	1538	1530	1538	1530	309
249	20241022	151600	8885565	1538	1538	1538	1538	0
250	20241022	151500	8885565	1538	1538	1538	1538	0
251	20241022	151400	8885565	1538	1538	1538	1538	0
252	20241022	151300	8885565	1538	1538	1538	1538	0
253	20241022	151200	8885565	1538	1538	1538	1538	0
254	20241022	151100	8885565	1538	1538	1538	1538	0
255	20241022	151000	8885565	1538	1538	1538	1538	0
256	20241022	150900	8885565	1538	1538	1538	1538	0
257	20241022	150800	8885565	1538	1538	1538	1538	0
258	20241022	150700	8885565	1538	1538	1538	1538	0
259	20241022	150600	8885565	1538	1538	1538	1538	0
260	20241022	150500	8885565	1538	1538	1538	1538	0
261	20241022	150400	8885565	1538	1538	1538	1538	1
262	20241022	150300	8884027	1530	1530	1530	1530	0
263	20241022	150200	8884027	1530	1530	1530	1530	0
264	20241022	150100	8884027	1530	1531	1531	1530	25
265	20241022	150000	8845774	1542	1542	1542	1542	0
266	20241022	145900	8845774	1542	1542	1542	1542	0
267	20241022	145800	8845774	1542	1542	1542	1542	0
268	20241022	145700	8845774	1542	1542	1542	1542	0
269	20241022	145600	8845774	1542	1542	1542	1542	0
270	20241022	145500	8845774	1542	1542	1542	1542	0
271	20241022	145400	8845774	1542	1542	1542	1542	0
272	20241022	145300	8845774	1542	1542	1542	1542	0
273	20241022	145200	8845774	1542	1542	1542	1542	0
274	20241022	145100	8845774	1542	1542	1542	1542	0
275	20241022	145000	8845774	1542	1542	1542	1542	0
276	20241022	144900	8845774	1542	1542	1542	1542	0
277	20241022	144800	8845774	1542	1542	1542	1542	0
278	20241022	144700	8845774	1542	1542	1542	1542	0
279	20241022	144600	8845774	1542	1542	1542	1542	0
280	20241022	144500	8845774	1542	1542	1542	1542	0
281	20241022	144400	8845774	1542	1542	1542	1542	0
282	20241022	144300	8845774	1542	1542	1542	1542	0
283	20241022	144200	8845774	1542	1542	1542	1542	0
284	20241022	144100	8845774	1542	1542	1542	1542	0
285	20241022	144000	8845774	1542	1542	1542	1542	0
286	20241022	143900	8845774	1542	1542	1542	1542	0
287	20241022	143800	8845774	1542	1542	1542	1542	0
288	20241022	143700	8845774	1542	1542	1542	1542	0
289	20241022	143600	8845774	1542	1542	1542	1542	0
290	20241022	143500	8845774	1542	1542	1542	1542	0
291	20241022	143400	8845774	1542	1542	1542	1542	0
292	20241022	143300	8845774	1542	1542	1542	1542	0
293	20241022	143200	8845774	1542	1542	1542	1542	0
294	20241022	143100	8845774	1542	1542	1542	1542	0
295	20241022	143000	8845774	1542	1542	1542	1542	0
296	20241022	142900	8845774	1542	1542	1542	1542	0
297	20241022	142800	8845774	1542	1542	1542	1542	0
298	20241022	142700	8845774	1542	1542	1542	1542	0
299	20241022	142600	8845774	1542	1542	1542	1542	0
300	20241022	142500	8845774	1542	1542	1542	1542	0
301	20241022	142400	8845774	1542	1542	1542	1542	0
302	20241022	142300	8845774	1542	1542	1542	1542	0
303	20241022	142200	8845774	1542	1542	1542	1542	10
304	20241022	142100	8830354	1542	1542	1542	1542	0
305	20241022	142000	8830354	1542	1542	1542	1542	0
306	20241022	141900	8830354	1542	1542	1542	1542	0
307	20241022	141800	8830354	1542	1542	1542	1542	0
308	20241022	141700	8830354	1542	1542	1542	1542	0
309	20241022	141600	8830354	1542	1542	1542	1542	0
310	20241022	141500	8830354	1542	1542	1542	1542	0
311	20241022	141400	8830354	1542	1542	1542	1542	0
312	20241022	141300	8830354	1542	1542	1542	1542	0
313	20241022	141200	8830354	1542	1542	1542	1542	0
314	20241022	141100	8830354	1542	1542	1542	1542	0
315	20241022	141000	8830354	1542	1542	1542	1542	0
316	20241022	140900	8830354	1542	1542	1542	1542	0
317	20241022	140800	8830354	1542	1542	1542	1542	0
318	20241022	140700	8830354	1542	1542	1542	1542	0
319	20241022	140600	8830354	1542	1542	1542	1542	0
320	20241022	140500	8830354	1542	1542	1542	1542	0
321	20241022	140400	8830354	1542	1542	1542	1542	0
322	20241022	140300	8830354	1542	1542	1542	1542	0
323	20241022	140200	8830354	1542	1542	1542	1542	0
324	20241022	140100	8830354	1542	1542	1542	1542	0
325	20241022	140000	8830354	1542	1542	1542	1542	0
326	20241022	135900	8830354	1542	1542	1542	1542	0
327	20241022	135800	8830354	1542	1542	1542	1542	0
328	20241022	135700	8830354	1542	1542	1542	1542	0
329	20241022	135600	8830354	1542	1542	1542	1542	0
330	20241022	135500	8830354	1542	1542	1542	1542	0
331	20241022	135400	8830354	1542	1542	1542	1542	0
332	20241022	135300	8830354	1542	1542	1542	1542	0
333	20241022	135200	8830354	1542	1542	1542	1542	0
334	20241022	135100	8830354	1542	1542	1542	1542	0
335	20241022	135000	8830354	1542	1542	1542	1542	0
336	20241022	134900	8830354	1542	1542	1542	1542	0
337	20241022	134800	8830354	1542	1542	1542	1542	0
338	20241022	134700	8830354	1542	1542	1542	1542	0
339	20241022	134600	8830354	1542	1542	1542	1542	0
340	20241022	134500	8830354	1542	1542	1542	1542	0
341	20241022	134400	8830354	1542	1542	1542	1542	0
342	20241022	134300	8830354	1542	1542	1542	1542	0
343	20241022	134200	8830354	1542	1542	1542	1542	0
344	20241022	134100	8830354	1542	1542	1542	1542	0
345	20241022	134000	8830354	1542	1542	1542	1542	0
346	20241022	133900	8830354	1542	1542	1542	1542	0
347	20241022	133800	8830354	1542	1542	1542	1542	0
348	20241022	133700	8830354	1542	1541	1542	1541	2
349	20241022	133600	8827271	1530	1541	1541	1530	70
350	20241022	133500	8719763	1552	1552	1552	1552	0
351	20241022	133400	8719763	1552	1552	1552	1552	0
352	20241022	133300	8719763	1552	1552	1552	1552	0
353	20241022	133200	8719763	1552	1552	1552	1552	0
354	20241022	133100	8719763	1552	1552	1552	1552	0
355	20241022	133000	8719763	1552	1552	1552	1552	0
356	20241022	132900	8719763	1552	1552	1552	1552	0
357	20241022	132800	8719763	1552	1552	1552	1552	0
358	20241022	132700	8719763	1552	1552	1552	1552	0
359	20241022	132600	8719763	1552	1552	1552	1552	0
360	20241022	132500	8719763	1552	1552	1552	1552	0
361	20241022	132400	8719763	1552	1552	1552	1552	0
362	20241022	132300	8719763	1552	1552	1552	1552	0
363	20241022	132200	8719763	1552	1552	1552	1552	0
364	20241022	132100	8719763	1552	1552	1552	1552	0
365	20241022	132000	8719763	1552	1552	1552	1552	0
366	20241022	131900	8719763	1552	1552	1552	1552	0
367	20241022	131800	8719763	1552	1552	1552	1552	0
368	20241022	131700	8719763	1552	1552	1552	1552	0
369	20241022	131600	8719763	1552	1552	1552	1552	1
370	20241022	131500	8718211	1541	1555	1555	1541	100
371	20241022	131400	8563415	1567	1567	1567	1567	0
372	20241022	131300	8563415	1567	1567	1567	1567	0
373	20241022	131200	8563415	1567	1567	1567	1567	0
374	20241022	131100	8563415	1567	1567	1567	1567	0
375	20241022	131000	8563415	1567	1567	1567	1567	0
376	20241022	130900	8563415	1567	1567	1567	1567	0
377	20241022	130800	8563415	1567	1567	1567	1567	0
378	20241022	130700	8563415	1567	1567	1567	1567	0
379	20241022	130600	8563415	1567	1567	1567	1567	0
380	20241022	130500	8563415	1567	1567	1567	1567	0
381	20241022	130400	8563415	1567	1567	1567	1567	0
382	20241022	130300	8563415	1567	1567	1567	1567	0
383	20241022	130200	8563415	1567	1567	1567	1567	0
384	20241022	130100	8563415	1567	1567	1567	1567	0
385	20241022	130000	8563415	1567	1567	1567	1567	0
386	20241022	125900	8563415	1567	1567	1567	1567	0
387	20241022	125800	8563415	1567	1567	1567	1567	0
388	20241022	125700	8563415	1567	1567	1567	1567	0
389	20241022	125600	8563415	1567	1567	1567	1567	0
390	20241022	125500	8563415	1567	1567	1567	1567	0
391	20241022	125400	8563415	1567	1567	1567	1567	0
392	20241022	125300	8563415	1567	1567	1567	1567	0
393	20241022	125200	8563415	1567	1567	1567	1567	0
394	20241022	125100	8563415	1567	1567	1567	1567	0
395	20241022	125000	8563415	1567	1567	1567	1567	0
396	20241022	124900	8563415	1567	1567	1567	1567	0
397	20241022	124800	8563415	1567	1567	1567	1567	0
398	20241022	124700	8563415	1567	1567	1567	1567	0
399	20241022	124600	8563415	1567	1567	1567	1567	0
400	20241022	124500	8563415	1567	1567	1567	1567	0
401	20241022	124400	8563415	1567	1567	1567	1567	0
402	20241022	124300	8563415	1567	1567	1567	1567	0
403	20241022	124200	8563415	1567	1567	1567	1567	0
404	20241022	124100	8563415	1567	1567	1567	1567	5
405	20241022	124000	8555580	1567	1565	1567	1565	13
406	20241022	123900	8535224	1554	1557	1567	1554	27
407	20241022	123800	8493203	1557	1557	1557	1557	1
408	20241022	123700	8491646	1568	1568	1568	1568	0
409	20241022	123600	8491646	1568	1568	1568	1568	0
410	20241022	123500	8491646	1568	1568	1568	1568	0
411	20241022	123400	8491646	1568	1568	1568	1568	0
412	20241022	123300	8491646	1568	1568	1568	1568	0
413	20241022	123200	8491646	1568	1568	1568	1568	0
414	20241022	123100	8491646	1568	1568	1568	1568	0
415	20241022	123000	8491646	1568	1568	1568	1568	0
416	20241022	122900	8491646	1568	1568	1568	1568	0
417	20241022	122800	8491646	1568	1568	1568	1568	0
418	20241022	122700	8491646	1568	1568	1568	1568	0
419	20241022	122600	8491646	1568	1568	1568	1568	0
420	20241022	122500	8491646	1568	1568	1568	1568	0
421	20241022	122400	8491646	1568	1568	1568	1568	0
422	20241022	122300	8491646	1568	1568	1568	1568	0
423	20241022	122200	8491646	1568	1568	1568	1568	0
424	20241022	122100	8491646	1568	1568	1568	1568	0
425	20241022	122000	8491646	1568	1568	1568	1568	0
426	20241022	121900	8491646	1568	1568	1568	1568	0
427	20241022	121800	8491646	1568	1568	1568	1568	0
428	20241022	121700	8491646	1568	1568	1568	1568	0
429	20241022	121600	8491646	1568	1568	1568	1568	0
430	20241022	121500	8491646	1568	1568	1568	1568	0
431	20241022	121400	8491646	1568	1568	1568	1568	0
432	20241022	121300	8491646	1568	1568	1568	1568	0
433	20241022	121200	8491646	1568	1568	1568	1568	0
434	20241022	121100	8491646	1568	1568	1568	1568	0
435	20241022	121000	8491646	1568	1568	1568	1568	0
436	20241022	120900	8491646	1568	1568	1568	1568	0
437	20241022	120800	8491646	1568	1568	1568	1568	0
438	20241022	120700	8491646	1568	1568	1568	1568	0
439	20241022	120600	8491646	1568	1568	1568	1568	0
440	20241022	120500	8491646	1568	1568	1568	1568	0
441	20241022	120400	8491646	1568	1559	1568	1558	9
442	20241022	120300	8477613	1568	1568	1568	1568	0
443	20241022	120200	8477613	1568	1568	1568	1568	0
444	20241022	120100	8477613	1568	1568	1568	1568	0
445	20241022	120000	8477613	1568	1568	1568	1568	0
446	20241022	115900	8477613	1568	1568	1568	1568	0
447	20241022	115800	8477613	1568	1568	1568	1568	0
448	20241022	115700	8477613	1568	1568	1568	1568	1
449	20241022	115600	8476045	1570	1570	1570	1570	0
450	20241022	115500	8476045	1570	1570	1570	1570	0
451	20241022	115400	8476045	1570	1560	1570	1560	70
452	20241022	115300	8366520	1560	1550	1560	1550	70
453	20241022	115200	8257695	1550	1550	1550	1550	0
454	20241022	115100	8257695	1550	1550	1550	1550	0
455	20241022	115000	8257695	1550	1550	1550	1550	0
456	20241022	114900	8257695	1550	1550	1550	1550	1
457	20241022	114800	8256145	1546	1546	1546	1546	0
458	20241022	114700	8256145	1546	1549	1549	1546	1640
459	20241022	114600	5715881	1549	1549	1549	1549	0
460	20241022	114500	5715881	1549	1549	1549	1549	0
461	20241022	114400	5715881	1549	1549	1549	1549	0
462	20241022	114300	5715881	1549	1549	1549	1549	0
463	20241022	114200	5715881	1549	1549	1549	1549	0
464	20241022	114100	5715881	1549	1549	1549	1549	0
465	20241022	114000	5715881	1549	1547	1549	1547	395
466	20241022	113900	5104753	1546	1546	1546	1546	18
467	20241022	113800	5076925	1546	1546	1546	1546	0
468	20241022	113700	5076925	1546	1546	1546	1546	0
469	20241022	113600	5076925	1546	1546	1546	1546	0
470	20241022	113500	5076925	1546	1546	1546	1546	0
471	20241022	113400	5076925	1546	1546	1546	1546	0
472	20241022	113300	5076925	1546	1546	1546	1546	0
473	20241022	113200	5076925	1546	1546	1546	1546	0
474	20241022	113100	5076925	1546	1543	1546	1543	23
475	20241022	113000	5041394	1532	1524	1543	1524	143
476	20241022	112900	4822123	1524	1524	1524	1524	0
477	20241022	112800	4822123	1524	1524	1524	1524	0
478	20241022	112700	4822123	1524	1524	1524	1524	0
479	20241022	112600	4822123	1524	1524	1524	1524	0
480	20241022	112500	4822123	1524	1524	1524	1524	0
481	20241022	112400	4822123	1524	1524	1524	1524	0
482	20241022	112300	4822123	1524	1524	1524	1524	0
483	20241022	112200	4822123	1524	1524	1524	1524	0
484	20241022	112100	4822123	1524	1524	1524	1524	0
485	20241022	112000	4822123	1524	1524	1524	1524	0
486	20241022	111900	4822123	1524	1524	1524	1524	0
487	20241022	111800	4822123	1524	1524	1524	1524	0
488	20241022	111700	4822123	1524	1524	1524	1524	0
489	20241022	111600	4822123	1524	1524	1524	1524	0
490	20241022	111500	4822123	1524	1524	1524	1524	0
491	20241022	111400	4822123	1524	1524	1524	1524	0
492	20241022	111300	4822123	1524	1534	1534	1511	584
493	20241022	111200	3937582	1537	1537	1537	1537	1
494	20241022	111100	3936045	1546	1546	1546	1546	0
495	20241022	111000	3936045	1546	1546	1546	1546	0
496	20241022	110900	3936045	1546	1546	1546	1546	0
497	20241022	110800	3936045	1546	1546	1546	1546	1
498	20241022	110700	3934499	1537	1537	1537	1537	0
499	20241022	110600	3934499	1537	1537	1537	1537	0
500	20241022	110500	3934499	1537	1537	1537	1537	0
501	20241022	110400	3934499	1537	1537	1537	1537	0
502	20241022	110300	3934499	1537	1537	1537	1537	2
503	20241022	110200	3931425	1546	1546	1546	1546	0
504	20241022	110100	3931425	1546	1546	1546	1546	0
505	20241022	110000	3931425	1546	1546	1546	1546	0
506	20241022	105900	3931425	1546	1546	1546	1546	0
507	20241022	105800	3931425	1546	1546	1546	1546	0
508	20241022	105700	3931425	1546	1546	1546	1546	0
509	20241022	105600	3931425	1546	1546	1546	1546	0
510	20241022	105500	3931425	1546	1546	1546	1546	0
511	20241022	105400	3931425	1546	1546	1546	1546	0
512	20241022	105300	3931425	1546	1546	1546	1546	0
513	20241022	105200	3931425	1546	1546	1546	1546	0
514	20241022	105100	3931425	1546	1546	1546	1546	0
515	20241022	105000	3931425	1546	1546	1546	1546	0
516	20241022	104900	3931425	1546	1546	1546	1546	0
517	20241022	104800	3931425	1546	1546	1546	1546	0
518	20241022	104700	3931425	1546	1546	1546	1546	0
519	20241022	104600	3931425	1546	1546	1546	1546	0
520	20241022	104500	3931425	1546	1546	1546	1546	0
521	20241022	104400	3931425	1546	1546	1546	1546	0
522	20241022	104300	3931425	1546	1546	1546	1546	0
523	20241022	104200	3931425	1546	1546	1546	1546	0
524	20241022	104100	3931425	1546	1546	1546	1546	0
525	20241022	104000	3931425	1546	1546	1546	1546	0
526	20241022	103900	3931425	1546	1537	1546	1537	62
527	20241022	103800	3835876	1536	1527	1536	1527	75
528	20241022	103700	3721003	1527	1527	1527	1527	0
529	20241022	103600	3721003	1527	1527	1527	1527	0
530	20241022	103500	3721003	1527	1527	1527	1527	0
531	20241022	103400	3721003	1527	1527	1527	1527	0
532	20241022	103300	3721003	1527	1527	1527	1527	0
533	20241022	103200	3721003	1527	1527	1527	1527	0
534	20241022	103100	3721003	1527	1527	1527	1527	0
535	20241022	103000	3721003	1527	1527	1527	1527	0
536	20241022	102900	3721003	1527	1527	1527	1527	0
537	20241022	102800	3721003	1527	1527	1527	1527	0
538	20241022	102700	3721003	1527	1527	1527	1527	3
539	20241022	102600	3716422	1526	1526	1526	1526	0
540	20241022	102500	3716422	1526	1526	1526	1526	0
541	20241022	102400	3716422	1526	1526	1526	1526	0
542	20241022	102300	3716422	1526	1526	1526	1526	0
543	20241022	102200	3716422	1526	1526	1526	1526	10
544	20241022	102100	3701162	1525	1525	1525	1525	0
545	20241022	102000	3701162	1525	1525	1525	1525	0
546	20241022	101900	3701162	1525	1525	1525	1525	10
547	20241022	101800	3685912	1525	1525	1525	1525	0
548	20241022	101700	3685912	1525	1525	1525	1525	0
549	20241022	101600	3685912	1525	1525	1525	1525	0
550	20241022	101500	3685912	1525	1525	1525	1525	0
551	20241022	101400	3685912	1525	1525	1525	1525	1
552	20241022	101300	3684387	1512	1512	1512	1512	0
553	20241022	101200	3684387	1512	1512	1512	1512	0
554	20241022	101100	3684387	1512	1512	1512	1512	0
555	20241022	101000	3684387	1512	1512	1512	1512	0
556	20241022	100900	3684387	1512	1512	1512	1512	0
557	20241022	100800	3684387	1512	1512	1512	1512	0
558	20241022	100700	3684387	1512	1537	1537	1512	585
559	20241022	100600	2790392	1547	1547	1547	1547	0
560	20241022	100500	2790392	1547	1547	1547	1547	0
561	20241022	100400	2790392	1547	1547	1547	1547	585
562	20241022	100300	1885397	1548	1547	1548	1547	467
563	20241022	100200	1162896	1547	1547	1547	1547	0
564	20241022	100100	1162896	1547	1547	1547	1547	0
565	20241022	100000	1162896	1547	1547	1547	1547	0
566	20241022	095900	1162896	1547	1547	1547	1547	0
567	20241022	095800	1162896	1547	1547	1547	1547	0
568	20241022	095700	1162896	1547	1547	1547	1547	1
569	20241022	095600	1161349	1548	1548	1548	1548	0
570	20241022	095500	1161349	1548	1548	1548	1548	0
571	20241022	095400	1161349	1548	1548	1548	1548	0
572	20241022	095300	1161349	1548	1548	1548	1548	0
573	20241022	095200	1161349	1548	1548	1548	1548	0
574	20241022	095100	1161349	1548	1548	1548	1548	0
575	20241022	095000	1161349	1548	1548	1548	1548	0
576	20241022	094900	1161349	1548	1548	1548	1548	0
577	20241022	094800	1161349	1548	1548	1548	1548	0
578	20241022	094700	1161349	1548	1548	1548	1548	0
579	20241022	094600	1161349	1548	1548	1548	1548	0
580	20241022	094500	1161349	1548	1548	1548	1548	0
581	20241022	094400	1161349	1548	1548	1548	1548	0
582	20241022	094300	1161349	1548	1548	1548	1548	0
583	20241022	094200	1161349	1548	1548	1548	1548	1
584	20241022	094100	1159801	1547	1547	1547	1547	0
585	20241022	094000	1159801	1547	1547	1547	1547	0
586	20241022	093900	1159801	1547	1542	1547	1542	41
587	20241022	093800	1096474	1542	1542	1542	1542	0
588	20241022	093700	1096474	1542	1542	1542	1542	0
589	20241022	093600	1096474	1542	1542	1542	1542	0
590	20241022	093500	1096474	1542	1542	1542	1542	0
591	20241022	093400	1096474	1542	1542	1542	1542	0
592	20241022	093300	1096474	1542	1542	1542	1542	0
593	20241022	093200	1096474	1542	1542	1542	1542	0
594	20241022	093100	1096474	1542	1542	1542	1542	0
595	20241022	093000	1096474	1542	1542	1542	1542	0
596	20241022	092900	1096474	1542	1542	1542	1542	0
597	20241022	092800	1096474	1542	1542	1542	1542	0
598	20241022	092700	1096474	1542	1542	1542	1542	0
599	20241022	092600	1096474	1542	1542	1542	1542	0
600	20241022	092500	1096474	1542	1542	1542	1542	0
601	20241022	092400	1096474	1542	1542	1542	1542	0
602	20241022	092300	1096474	1542	1542	1542	1542	0
603	20241022	092200	1096474	1542	1542	1542	1542	0
604	20241022	092100	1096474	1542	1542	1542	1542	0
605	20241022	092000	1096474	1542	1541	1542	1541	2
606	20241022	091900	1093391	1539	1539	1539	1539	0
607	20241022	091800	1093391	1539	1539	1539	1539	0
608	20241022	091700	1093391	1539	1539	1539	1539	0
609	20241022	091600	1093391	1539	1539	1539	1539	0
610	20241022	091500	1093391	1539	1539	1539	1539	0
611	20241022	091400	1093391	1539	1539	1539	1539	0
612	20241022	091300	1093391	1539	1539	1539	1539	20
613	20241022	091200	1062611	1530	1537	1537	1530	50
614	20241022	091100	985915	1548	1548	1548	1548	2
615	20241022	091000	982819	1548	1539	1548	1539	65
616	20241022	090900	882469	1528	1528	1528	1528	0
617	20241022	090800	882469	1528	1528	1528	1528	0
618	20241022	090700	882469	1528	1535	1535	1528	50
619	20241022	090600	805880	1535	1550	1550	1535	100
620	20241022	090500	651630	1561	1561	1561	1561	0
621	20241022	090400	651630	1561	1551	1561	1551	71
622	20241022	090300	541184	1550	1534	1550	1534	230
623	20241022	090200	186756	1534	1534	1534	1534	0
624	20241022	090100	186756	1534	1527	1534	1527	85
625	20241022	090000	56499	1527	1527	1527	1527	37