KissMeData/037760/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192200	10702554	1574	1574	1574	1574	201
3	20241024	192100	10702554	1574	1574	1574	1574	0
4	20241024	192000	10702554	1574	1574	1574	1574	0
5	20241024	191900	10702554	1574	1574	1574	1574	0
6	20241024	191800	10702554	1574	1574	1574	1574	0
7	20241024	191700	10702554	1574	1574	1574	1574	0
8	20241024	191600	10702554	1574	1574	1574	1574	0
9	20241024	191500	10702554	1574	1574	1574	1574	0
10	20241024	191400	10702554	1574	1574	1574	1574	0
11	20241024	191300	10702554	1574	1574	1574	1574	0
12	20241024	191200	10702554	1574	1574	1574	1574	0
13	20241024	191100	10702554	1574	1574	1574	1574	0
14	20241024	191000	10702554	1574	1574	1574	1574	0
15	20241024	190900	10702554	1574	1574	1574	1574	0
16	20241024	190800	10702554	1574	1574	1574	1574	0
17	20241024	190700	10702554	1574	1574	1574	1574	0
18	20241024	190600	10702554	1574	1574	1574	1574	0
19	20241024	190500	10702554	1574	1574	1574	1574	0
20	20241024	190400	10702554	1574	1574	1574	1574	0
21	20241024	190300	10702554	1574	1574	1574	1574	0
22	20241024	190200	10702554	1574	1574	1574	1574	0
23	20241024	190100	10702554	1574	1574	1574	1574	0
24	20241024	190000	10702554	1574	1574	1574	1574	0
25	20241024	185900	10702554	1574	1574	1574	1574	0
26	20241024	185800	10702554	1574	1574	1574	1574	0
27	20241024	185700	10702554	1574	1574	1574	1574	0
28	20241024	185600	10702554	1574	1574	1574	1574	0
29	20241024	185500	10702554	1574	1574	1574	1574	0
30	20241024	185400	10702554	1574	1574	1574	1574	0
31	20241024	185300	10702554	1574	1574	1574	1574	0
32	20241024	185200	10702554	1574	1574	1574	1574	201
33	20241024	185100	10702554	1574	1574	1574	1574	0
34	20241024	185000	10702554	1574	1574	1574	1574	0
35	20241024	184900	10702554	1574	1574	1574	1574	0
36	20241024	184800	10702554	1574	1574	1574	1574	0
37	20241024	184700	10702554	1574	1574	1574	1574	0
38	20241024	184600	10702554	1574	1574	1574	1574	0
39	20241024	184500	10702554	1574	1574	1574	1574	0
40	20241024	184400	10702554	1574	1574	1574	1574	0
41	20241024	184300	10702554	1574	1574	1574	1574	0
42	20241024	184200	10702554	1574	1574	1574	1574	0
43	20241024	184100	10702554	1574	1574	1574	1574	0
44	20241024	184000	10702554	1574	1574	1574	1574	0
45	20241024	183900	10702554	1574	1574	1574	1574	0
46	20241024	183800	10702554	1574	1574	1574	1574	0
47	20241024	183700	10702554	1574	1574	1574	1574	0
48	20241024	183600	10702554	1574	1574	1574	1574	0
49	20241024	183500	10702554	1574	1574	1574	1574	0
50	20241024	183400	10702554	1574	1574	1574	1574	0
51	20241024	183300	10702554	1574	1574	1574	1574	0
52	20241024	183200	10702554	1574	1574	1574	1574	0
53	20241024	183100	10702554	1574	1574	1574	1574	0
54	20241024	183000	10702554	1574	1574	1574	1574	0
55	20241024	182900	10702554	1574	1574	1574	1574	0
56	20241024	182800	10702554	1574	1574	1574	1574	0
57	20241024	182700	10702554	1574	1574	1574	1574	0
58	20241024	182600	10702554	1574	1574	1574	1574	0
59	20241024	182500	10702554	1574	1574	1574	1574	0
60	20241024	182400	10702554	1574	1574	1574	1574	0
61	20241024	182300	10702554	1574	1574	1574	1574	0
62	20241024	182200	10702554	1574	1574	1574	1574	201
63	20241024	182100	10702554	1574	1574	1574	1574	0
64	20241024	182000	10702554	1574	1574	1574	1574	0
65	20241024	181900	10702554	1574	1574	1574	1574	0
66	20241024	181800	10702554	1574	1574	1574	1574	0
67	20241024	181700	10702554	1574	1574	1574	1574	0
68	20241024	181600	10702554	1574	1574	1574	1574	0
69	20241024	181500	10702554	1574	1574	1574	1574	0
70	20241024	181400	10702554	1574	1574	1574	1574	0
71	20241024	181300	10702554	1574	1574	1574	1574	0
72	20241024	181200	10702554	1574	1574	1574	1574	0
73	20241024	181100	10702554	1574	1574	1574	1574	0
74	20241024	181000	10702554	1574	1574	1574	1574	0
75	20241024	180900	10702554	1574	1574	1574	1574	0
76	20241024	180800	10702554	1574	1574	1574	1574	0
77	20241024	180700	10702554	1574	1574	1574	1574	0
78	20241024	180600	10702554	1574	1574	1574	1574	0
79	20241024	180500	10702554	1574	1574	1574	1574	0
80	20241024	180400	10702554	1574	1574	1574	1574	0
81	20241024	180300	10702554	1574	1574	1574	1574	0
82	20241024	180200	10702554	1574	1574	1574	1574	0
83	20241024	180100	10702554	1574	1574	1574	1574	0
84	20241024	180000	10702554	1574	1574	1574	1574	0
85	20241024	175900	10702554	1574	1574	1574	1574	0
86	20241024	175800	10702554	1574	1574	1574	1574	0
87	20241024	175700	10702554	1574	1574	1574	1574	0
88	20241024	175600	10702554	1574	1574	1574	1574	0
89	20241024	175500	10702554	1574	1574	1574	1574	0
90	20241024	175400	10702554	1574	1574	1574	1574	0
91	20241024	175300	10702554	1574	1574	1574	1574	0
92	20241024	175200	10702554	1574	1574	1574	1574	201
93	20241024	175100	10702554	1574	1574	1574	1574	0
94	20241024	175000	10702554	1574	1574	1574	1574	0
95	20241024	174900	10702554	1574	1574	1574	1574	0
96	20241024	174800	10702554	1574	1574	1574	1574	0
97	20241024	174700	10702554	1574	1574	1574	1574	0
98	20241024	174600	10702554	1574	1574	1574	1574	0
99	20241024	174500	10702554	1574	1574	1574	1574	0
100	20241024	174400	10702554	1574	1574	1574	1574	0
101	20241024	174300	10702554	1574	1574	1574	1574	0
102	20241024	174200	10702554	1574	1574	1574	1574	0
103	20241024	174100	10702554	1574	1574	1574	1574	0
104	20241024	174000	10702554	1574	1574	1574	1574	0
105	20241024	173900	10702554	1574	1574	1574	1574	0
106	20241024	173800	10702554	1574	1574	1574	1574	0
107	20241024	173700	10702554	1574	1574	1574	1574	0
108	20241024	173600	10702554	1574	1574	1574	1574	0
109	20241024	173500	10702554	1574	1574	1574	1574	0
110	20241024	173400	10702554	1574	1574	1574	1574	0
111	20241024	173300	10702554	1574	1574	1574	1574	0
112	20241024	173200	10702554	1574	1574	1574	1574	0
113	20241024	173100	10702554	1574	1574	1574	1574	0
114	20241024	173000	10702554	1574	1574	1574	1574	0
115	20241024	172900	10702554	1574	1574	1574	1574	0
116	20241024	172800	10702554	1574	1574	1574	1574	0
117	20241024	172700	10702554	1574	1574	1574	1574	0
118	20241024	172600	10702554	1574	1574	1574	1574	0
119	20241024	172500	10702554	1574	1574	1574	1574	0
120	20241024	172400	10702554	1574	1574	1574	1574	0
121	20241024	172300	10702554	1574	1574	1574	1574	0
122	20241024	172200	10702554	1574	1574	1574	1574	201
123	20241024	172100	10702554	1574	1574	1574	1574	0
124	20241024	172000	10702554	1574	1574	1574	1574	0
125	20241024	171900	10702554	1574	1574	1574	1574	0
126	20241024	171800	10702554	1574	1574	1574	1574	0
127	20241024	171700	10702554	1574	1574	1574	1574	0
128	20241024	171600	10702554	1574	1574	1574	1574	0
129	20241024	171500	10702554	1574	1574	1574	1574	0
130	20241024	171400	10702554	1574	1574	1574	1574	0
131	20241024	171300	10702554	1574	1574	1574	1574	0
132	20241024	171200	10702554	1574	1574	1574	1574	0
133	20241024	171100	10702554	1574	1574	1574	1574	0
134	20241024	171000	10702554	1574	1574	1574	1574	0
135	20241024	170900	10702554	1574	1574	1574	1574	0
136	20241024	170800	10702554	1574	1574	1574	1574	0
137	20241024	170700	10702554	1574	1574	1574	1574	0
138	20241024	170600	10702554	1574	1574	1574	1574	0
139	20241024	170500	10702554	1574	1574	1574	1574	0
140	20241024	170400	10702554	1574	1574	1574	1574	0
141	20241024	170300	10702554	1574	1574	1574	1574	0
142	20241024	170200	10702554	1574	1574	1574	1574	0
143	20241024	170100	10702554	1574	1574	1574	1574	0
144	20241024	170000	10702554	1574	1574	1574	1574	0
145	20241024	165900	10702554	1574	1574	1574	1574	0
146	20241024	165800	10702554	1574	1574	1574	1574	0
147	20241024	165700	10702554	1574	1574	1574	1574	0
148	20241024	165600	10702554	1574	1574	1574	1574	0
149	20241024	165500	10702554	1574	1574	1574	1574	0
150	20241024	165400	10702554	1574	1574	1574	1574	0
151	20241024	165300	10702554	1574	1574	1574	1574	0
152	20241024	165200	10702554	1574	1574	1574	1574	201
153	20241024	165100	10702554	1574	1574	1574	1574	0
154	20241024	165000	10702554	1574	1574	1574	1574	0
155	20241024	164900	10702554	1574	1574	1574	1574	0
156	20241024	164800	10702554	1574	1574	1574	1574	0
157	20241024	164700	10702554	1574	1574	1574	1574	0
158	20241024	164600	10702554	1574	1574	1574	1574	0
159	20241024	164500	10702554	1574	1574	1574	1574	0
160	20241024	164400	10702554	1574	1574	1574	1574	0
161	20241024	164300	10702554	1574	1574	1574	1574	0
162	20241024	164200	10702554	1574	1574	1574	1574	0
163	20241024	164100	10702554	1574	1574	1574	1574	0
164	20241024	164000	10702554	1574	1574	1574	1574	0
165	20241024	163900	10702554	1574	1574	1574	1574	0
166	20241024	163800	10702554	1574	1574	1574	1574	0
167	20241024	163700	10702554	1574	1574	1574	1574	0
168	20241024	163600	10702554	1574	1574	1574	1574	0
169	20241024	163500	10702554	1574	1574	1574	1574	0
170	20241024	163400	10702554	1574	1574	1574	1574	0
171	20241024	163300	10702554	1574	1574	1574	1574	0
172	20241024	163200	10702554	1574	1574	1574	1574	0
173	20241024	163100	10702554	1574	1574	1574	1574	0
174	20241024	163000	10702554	1574	1574	1574	1574	0
175	20241024	162900	10702554	1574	1574	1574	1574	0
176	20241024	162800	10702554	1574	1574	1574	1574	0
177	20241024	162700	10702554	1574	1574	1574	1574	0
178	20241024	162600	10702554	1574	1574	1574	1574	0
179	20241024	162500	10702554	1574	1574	1574	1574	0
180	20241024	162400	10702554	1574	1574	1574	1574	0
181	20241024	162300	10702554	1574	1574	1574	1574	0
182	20241024	162200	10702554	1574	1574	1574	1574	201
183	20241024	162100	10702554	1574	1574	1574	1574	0
184	20241024	162000	10702554	1574	1574	1574	1574	0
185	20241024	161900	10702554	1574	1574	1574	1574	0
186	20241024	161800	10702554	1574	1574	1574	1574	0
187	20241024	161700	10702554	1574	1574	1574	1574	0
188	20241024	161600	10702554	1574	1574	1574	1574	0
189	20241024	161500	10702554	1574	1574	1574	1574	0
190	20241024	161400	10702554	1574	1574	1574	1574	0
191	20241024	161300	10702554	1574	1574	1574	1574	0
192	20241024	161200	10702554	1574	1574	1574	1574	0
193	20241024	161100	10702554	1574	1574	1574	1574	0
194	20241024	161000	10702554	1574	1574	1574	1574	0
195	20241024	160900	10702554	1574	1574	1574	1574	0
196	20241024	160800	10702554	1574	1574	1574	1574	0
197	20241024	160700	10702554	1574	1574	1574	1574	0
198	20241024	160600	10702554	1574	1574	1574	1574	0
199	20241024	160500	10702554	1574	1574	1574	1574	0
200	20241024	160400	10702554	1574	1574	1574	1574	0
201	20241024	160300	10702554	1574	1574	1574	1574	0
202	20241024	160200	10702554	1574	1574	1574	1574	0
203	20241024	160100	10702554	1574	1574	1574	1574	0
204	20241024	160000	10702554	1574	1574	1574	1574	0
205	20241024	155900	10702554	1574	1574	1574	1574	0
206	20241024	155800	10702554	1574	1574	1574	1574	0
207	20241024	155700	10702554	1574	1574	1574	1574	0
208	20241024	155600	10702554	1574	1574	1574	1574	0
209	20241024	155500	10702554	1574	1574	1574	1574	0
210	20241024	155400	10702554	1574	1574	1574	1574	0
211	20241024	155300	10702554	1574	1574	1574	1574	0
212	20241024	155200	10702554	1574	1574	1574	1574	201
213	20241024	155100	10702554	1574	1574	1574	1574	0
214	20241024	155000	10702554	1574	1574	1574	1574	0
215	20241024	154900	10702554	1574	1574	1574	1574	0
216	20241024	154800	10702554	1574	1574	1574	1574	0
217	20241024	154700	10702554	1574	1574	1574	1574	0
218	20241024	154600	10702554	1574	1574	1574	1574	0
219	20241024	154500	10702554	1574	1574	1574	1574	0
220	20241024	154400	10702554	1574	1574	1574	1574	0
221	20241024	154300	10702554	1574	1574	1574	1574	0
222	20241024	154200	10702554	1574	1574	1574	1574	0
223	20241024	154100	10702554	1574	1574	1574	1574	0
224	20241024	154000	10702554	1574	1574	1574	1574	0
225	20241024	153900	10702554	1574	1574	1574	1574	0
226	20241024	153800	10702554	1574	1574	1574	1574	0
227	20241024	153700	10702554	1574	1574	1574	1574	0
228	20241024	153600	10702554	1574	1574	1574	1574	0
229	20241024	153500	10702554	1574	1574	1574	1574	0
230	20241024	153400	10702554	1574	1574	1574	1574	0
231	20241024	153300	10702554	1574	1574	1574	1574	0
232	20241024	153200	10702554	1574	1574	1574	1574	0
233	20241024	153100	10702554	1574	1574	1574	1574	0
234	20241024	153000	10702554	1574	1574	1574	1574	201
235	20241024	152900	10386180	1574	1574	1574	1574	0
236	20241024	152800	10386180	1574	1574	1574	1574	0
237	20241024	152700	10386180	1574	1574	1574	1574	0
238	20241024	152600	10386180	1574	1574	1574	1574	0
239	20241024	152500	10386180	1574	1574	1574	1574	0
240	20241024	152400	10386180	1574	1574	1574	1574	0
241	20241024	152300	10386180	1574	1574	1574	1574	0
242	20241024	152200	10386180	1574	1574	1574	1574	0
243	20241024	152100	10386180	1574	1574	1574	1574	0
244	20241024	152000	10386180	1574	1574	1574	1574	0
245	20241024	151900	10386180	1574	1574	1574	1574	0
246	20241024	151800	10386180	1574	1574	1574	1574	0
247	20241024	151700	10386180	1574	1574	1574	1574	0
248	20241024	151600	10386180	1574	1574	1574	1574	0
249	20241024	151500	10386180	1574	1574	1574	1574	0
250	20241024	151400	10386180	1574	1574	1574	1574	0
251	20241024	151300	10386180	1574	1574	1574	1574	0
252	20241024	151200	10386180	1574	1574	1574	1574	0
253	20241024	151100	10386180	1574	1574	1574	1574	0
254	20241024	151000	10386180	1574	1574	1574	1574	0
255	20241024	150900	10386180	1574	1574	1574	1574	0
256	20241024	150800	10386180	1574	1564	1574	1563	65
257	20241024	150700	10284515	1574	1574	1574	1574	0
258	20241024	150600	10284515	1574	1574	1574	1574	0
259	20241024	150500	10284515	1574	1574	1574	1574	0
260	20241024	150400	10284515	1574	1574	1574	1574	0
261	20241024	150300	10284515	1574	1574	1574	1574	0
262	20241024	150200	10284515	1574	1574	1574	1574	0
263	20241024	150100	10284515	1574	1574	1574	1574	0
264	20241024	150000	10284515	1574	1574	1574	1574	0
265	20241024	145900	10284515	1574	1574	1574	1574	0
266	20241024	145800	10284515	1574	1574	1574	1574	0
267	20241024	145700	10284515	1574	1574	1574	1574	0
268	20241024	145600	10284515	1574	1574	1574	1574	0
269	20241024	145500	10284515	1574	1574	1574	1574	2
270	20241024	145400	10281367	1575	1575	1575	1575	0
271	20241024	145300	10281367	1575	1575	1575	1575	0
272	20241024	145200	10281367	1575	1575	1575	1575	0
273	20241024	145100	10281367	1575	1575	1575	1575	0
274	20241024	145000	10281367	1575	1575	1575	1575	0
275	20241024	144900	10281367	1575	1575	1575	1575	0
276	20241024	144800	10281367	1575	1575	1575	1575	0
277	20241024	144700	10281367	1575	1575	1575	1575	0
278	20241024	144600	10281367	1575	1575	1575	1575	0
279	20241024	144500	10281367	1575	1575	1575	1575	0
280	20241024	144400	10281367	1575	1575	1575	1575	2
281	20241024	144300	10278217	1575	1575	1575	1575	0
282	20241024	144200	10278217	1575	1575	1575	1575	0
283	20241024	144100	10278217	1575	1564	1575	1564	4
284	20241024	144000	10271950	1575	1575	1575	1575	3
285	20241024	143900	10267225	1575	1573	1575	1573	8
286	20241024	143800	10254633	1573	1573	1573	1573	0
287	20241024	143700	10254633	1573	1573	1573	1573	0
288	20241024	143600	10254633	1573	1561	1573	1561	110
289	20241024	143500	10082911	1562	1564	1564	1562	15
290	20241024	143400	10059475	1575	1575	1575	1575	0
291	20241024	143300	10059475	1575	1575	1575	1575	1
292	20241024	143200	10057900	1574	1574	1574	1574	10
293	20241024	143100	10042160	1573	1573	1573	1573	0
294	20241024	143000	10042160	1573	1573	1573	1573	0
295	20241024	142900	10042160	1573	1573	1573	1573	0
296	20241024	142800	10042160	1573	1573	1573	1573	0
297	20241024	142700	10042160	1573	1573	1573	1573	10
298	20241024	142600	10026430	1573	1573	1573	1573	0
299	20241024	142500	10026430	1573	1573	1573	1573	0
300	20241024	142400	10026430	1573	1573	1573	1573	0
301	20241024	142300	10026430	1573	1573	1573	1573	0
302	20241024	142200	10026430	1573	1573	1573	1573	0
303	20241024	142100	10026430	1573	1573	1573	1573	0
304	20241024	142000	10026430	1573	1573	1573	1573	0
305	20241024	141900	10026430	1573	1573	1573	1573	0
306	20241024	141800	10026430	1573	1573	1573	1573	0
307	20241024	141700	10026430	1573	1573	1573	1573	0
308	20241024	141600	10026430	1573	1573	1573	1573	0
309	20241024	141500	10026430	1573	1573	1573	1573	0
310	20241024	141400	10026430	1573	1573	1573	1573	0
311	20241024	141300	10026430	1573	1573	1573	1573	0
312	20241024	141200	10026430	1573	1573	1573	1573	0
313	20241024	141100	10026430	1573	1573	1573	1573	0
314	20241024	141000	10026430	1573	1573	1573	1573	0
315	20241024	140900	10026430	1573	1573	1573	1573	0
316	20241024	140800	10026430	1573	1573	1573	1573	0
317	20241024	140700	10026430	1573	1573	1573	1573	0
318	20241024	140600	10026430	1573	1573	1573	1573	0
319	20241024	140500	10026430	1573	1573	1573	1573	0
320	20241024	140400	10026430	1573	1573	1573	1573	0
321	20241024	140300	10026430	1573	1573	1573	1573	0
322	20241024	140200	10026430	1573	1573	1573	1573	0
323	20241024	140100	10026430	1573	1573	1573	1573	0
324	20241024	140000	10026430	1573	1573	1573	1573	0
325	20241024	135900	10026430	1573	1573	1573	1573	0
326	20241024	135800	10026430	1573	1573	1573	1573	0
327	20241024	135700	10026430	1573	1573	1573	1573	0
328	20241024	135600	10026430	1573	1573	1573	1573	0
329	20241024	135500	10026430	1573	1573	1573	1573	0
330	20241024	135400	10026430	1573	1573	1573	1573	0
331	20241024	135300	10026430	1573	1573	1573	1573	0
332	20241024	135200	10026430	1573	1573	1573	1573	0
333	20241024	135100	10026430	1573	1573	1573	1573	0
334	20241024	135000	10026430	1573	1573	1573	1573	0
335	20241024	134900	10026430	1573	1573	1573	1573	1
336	20241024	134800	10024857	1572	1572	1572	1572	0
337	20241024	134700	10024857	1572	1572	1572	1572	0
338	20241024	134600	10024857	1572	1572	1572	1572	0
339	20241024	134500	10024857	1572	1572	1572	1572	0
340	20241024	134400	10024857	1572	1572	1572	1572	0
341	20241024	134300	10024857	1572	1572	1572	1572	0
342	20241024	134200	10024857	1572	1572	1572	1572	0
343	20241024	134100	10024857	1572	1572	1572	1572	0
344	20241024	134000	10024857	1572	1572	1572	1572	0
345	20241024	133900	10024857	1572	1572	1572	1572	0
346	20241024	133800	10024857	1572	1572	1572	1572	0
347	20241024	133700	10024857	1572	1572	1572	1572	0
348	20241024	133600	10024857	1572	1572	1572	1572	0
349	20241024	133500	10024857	1572	1572	1572	1572	0
350	20241024	133400	10024857	1572	1572	1572	1572	0
351	20241024	133300	10024857	1572	1572	1572	1572	0
352	20241024	133200	10024857	1572	1572	1572	1572	0
353	20241024	133100	10024857	1572	1572	1572	1572	0
354	20241024	133000	10024857	1572	1572	1572	1572	0
355	20241024	132900	10024857	1572	1572	1572	1572	0
356	20241024	132800	10024857	1572	1572	1572	1572	1
357	20241024	132700	10023285	1567	1567	1567	1567	0
358	20241024	132600	10023285	1567	1567	1567	1567	1
359	20241024	132500	10021718	1561	1561	1561	1561	1149
360	20241024	132400	8228129	1567	1567	1567	1567	0
361	20241024	132300	8228129	1567	1567	1567	1567	0
362	20241024	132200	8228129	1567	1567	1567	1567	0
363	20241024	132100	8228129	1567	1567	1567	1567	0
364	20241024	132000	8228129	1567	1567	1567	1567	0
365	20241024	131900	8228129	1567	1567	1567	1567	1
366	20241024	131800	8226562	1561	1565	1565	1561	543
367	20241024	131700	7378832	1566	1567	1567	1566	99
368	20241024	131600	7223706	1578	1578	1578	1578	0
369	20241024	131500	7223706	1578	1578	1578	1578	0
370	20241024	131400	7223706	1578	1578	1578	1578	0
371	20241024	131300	7223706	1578	1578	1578	1578	0
372	20241024	131200	7223706	1578	1578	1578	1578	0
373	20241024	131100	7223706	1578	1578	1578	1578	0
374	20241024	131000	7223706	1578	1578	1578	1578	0
375	20241024	130900	7223706	1578	1578	1578	1578	0
376	20241024	130800	7223706	1578	1578	1578	1578	0
377	20241024	130700	7223706	1578	1578	1578	1578	0
378	20241024	130600	7223706	1578	1578	1578	1578	0
379	20241024	130500	7223706	1578	1578	1578	1578	0
380	20241024	130400	7223706	1578	1578	1578	1578	0
381	20241024	130300	7223706	1578	1578	1578	1578	200
382	20241024	130200	6908106	1578	1578	1578	1578	64
383	20241024	130100	6807114	1578	1578	1578	1578	0
384	20241024	130000	6807114	1578	1578	1578	1578	0
385	20241024	125900	6807114	1578	1578	1578	1578	0
386	20241024	125800	6807114	1578	1578	1578	1578	0
387	20241024	125700	6807114	1578	1578	1578	1578	0
388	20241024	125600	6807114	1578	1578	1578	1578	0
389	20241024	125500	6807114	1578	1578	1578	1578	0
390	20241024	125400	6807114	1578	1578	1578	1578	0
391	20241024	125300	6807114	1578	1578	1578	1578	0
392	20241024	125200	6807114	1578	1578	1578	1578	0
393	20241024	125100	6807114	1578	1578	1578	1578	0
394	20241024	125000	6807114	1578	1578	1578	1578	0
395	20241024	124900	6807114	1578	1574	1578	1567	3
396	20241024	124800	6802395	1578	1578	1578	1578	124
397	20241024	124700	6606723	1578	1578	1578	1578	0
398	20241024	124600	6606723	1578	1575	1578	1575	55
399	20241024	124500	6519975	1574	1574	1574	1574	0
400	20241024	124400	6519975	1574	1574	1574	1574	6
401	20241024	124300	6510531	1574	1574	1574	1574	0
402	20241024	124200	6510531	1574	1574	1574	1574	0
403	20241024	124100	6510531	1574	1574	1574	1574	0
404	20241024	124000	6510531	1574	1573	1574	1573	2
405	20241024	123900	6507384	1573	1573	1573	1573	3
406	20241024	123800	6502665	1573	1573	1573	1573	0
407	20241024	123700	6502665	1573	1573	1573	1573	0
408	20241024	123600	6502665	1573	1573	1573	1573	0
409	20241024	123500	6502665	1573	1573	1573	1573	7
410	20241024	123400	6491654	1572	1572	1572	1572	0
411	20241024	123300	6491654	1572	1572	1572	1572	0
412	20241024	123200	6491654	1572	1572	1572	1572	0
413	20241024	123100	6491654	1572	1572	1572	1572	0
414	20241024	123000	6491654	1572	1572	1572	1572	0
415	20241024	122900	6491654	1572	1572	1572	1572	12
416	20241024	122800	6472790	1572	1572	1572	1572	0
417	20241024	122700	6472790	1572	1572	1572	1572	0
418	20241024	122600	6472790	1572	1572	1572	1572	0
419	20241024	122500	6472790	1572	1572	1572	1572	0
420	20241024	122400	6472790	1572	1570	1572	1570	179
421	20241024	122300	6191757	1570	1570	1570	1570	0
422	20241024	122200	6191757	1570	1570	1570	1570	0
423	20241024	122100	6191757	1570	1570	1570	1570	0
424	20241024	122000	6191757	1570	1570	1570	1570	0
425	20241024	121900	6191757	1570	1570	1570	1570	0
426	20241024	121800	6191757	1570	1570	1570	1570	0
427	20241024	121700	6191757	1570	1570	1570	1570	0
428	20241024	121600	6191757	1570	1570	1570	1570	0
429	20241024	121500	6191757	1570	1570	1570	1570	0
430	20241024	121400	6191757	1570	1570	1570	1570	0
431	20241024	121300	6191757	1570	1570	1570	1570	0
432	20241024	121200	6191757	1570	1570	1570	1570	0
433	20241024	121100	6191757	1570	1570	1570	1570	0
434	20241024	121000	6191757	1570	1570	1570	1570	0
435	20241024	120900	6191757	1570	1570	1570	1570	0
436	20241024	120800	6191757	1570	1570	1570	1570	0
437	20241024	120700	6191757	1570	1570	1570	1570	0
438	20241024	120600	6191757	1570	1570	1570	1570	0
439	20241024	120500	6191757	1570	1570	1570	1570	0
440	20241024	120400	6191757	1570	1570	1570	1570	0
441	20241024	120300	6191757	1570	1570	1570	1570	0
442	20241024	120200	6191757	1570	1570	1570	1570	0
443	20241024	120100	6191757	1570	1570	1570	1570	0
444	20241024	120000	6191757	1570	1570	1570	1570	0
445	20241024	115900	6191757	1570	1570	1570	1570	0
446	20241024	115800	6191757	1570	1570	1570	1570	0
447	20241024	115700	6191757	1570	1570	1570	1570	0
448	20241024	115600	6191757	1570	1570	1570	1570	0
449	20241024	115500	6191757	1570	1570	1570	1570	0
450	20241024	115400	6191757	1570	1570	1570	1570	0
451	20241024	115300	6191757	1570	1570	1570	1570	0
452	20241024	115200	6191757	1570	1570	1570	1570	0
453	20241024	115100	6191757	1570	1570	1570	1570	20
454	20241024	115000	6160357	1570	1570	1570	1570	0
455	20241024	114900	6160357	1570	1570	1570	1570	0
456	20241024	114800	6160357	1570	1570	1570	1570	0
457	20241024	114700	6160357	1570	1570	1570	1570	0
458	20241024	114600	6160357	1570	1570	1570	1570	0
459	20241024	114500	6160357	1570	1570	1570	1570	0
460	20241024	114400	6160357	1570	1570	1570	1570	0
461	20241024	114300	6160357	1570	1570	1570	1570	0
462	20241024	114200	6160357	1570	1570	1570	1570	0
463	20241024	114100	6160357	1570	1570	1570	1570	0
464	20241024	114000	6160357	1570	1570	1570	1570	0
465	20241024	113900	6160357	1570	1570	1570	1570	0
466	20241024	113800	6160357	1570	1570	1570	1570	1
467	20241024	113700	6158787	1570	1570	1570	1570	0
468	20241024	113600	6158787	1570	1570	1570	1570	0
469	20241024	113500	6158787	1570	1570	1570	1570	300
470	20241024	113400	5687787	1570	1570	1570	1570	0
471	20241024	113300	5687787	1570	1570	1570	1570	30
472	20241024	113200	5640687	1570	1570	1570	1570	0
473	20241024	113100	5640687	1570	1570	1570	1570	0
474	20241024	113000	5640687	1570	1570	1570	1570	0
475	20241024	112900	5640687	1570	1570	1570	1570	0
476	20241024	112800	5640687	1570	1570	1570	1570	0
477	20241024	112700	5640687	1570	1570	1570	1570	0
478	20241024	112600	5640687	1570	1570	1570	1570	0
479	20241024	112500	5640687	1570	1570	1570	1570	0
480	20241024	112400	5640687	1570	1570	1570	1570	0
481	20241024	112300	5640687	1570	1570	1570	1570	0
482	20241024	112200	5640687	1570	1570	1570	1570	0
483	20241024	112100	5640687	1570	1570	1570	1570	0
484	20241024	112000	5640687	1570	1570	1570	1570	0
485	20241024	111900	5640687	1570	1570	1570	1570	0
486	20241024	111800	5640687	1570	1570	1570	1570	0
487	20241024	111700	5640687	1570	1570	1570	1570	0
488	20241024	111600	5640687	1570	1570	1570	1570	1
489	20241024	111500	5639117	1561	1569	1570	1561	102
490	20241024	111400	5479878	1568	1568	1568	1568	0
491	20241024	111300	5479878	1568	1568	1568	1568	0
492	20241024	111200	5479878	1568	1568	1568	1568	0
493	20241024	111100	5479878	1568	1568	1568	1568	0
494	20241024	111000	5479878	1568	1568	1568	1568	0
495	20241024	110900	5479878	1568	1568	1568	1568	0
496	20241024	110800	5479878	1568	1561	1568	1561	1001
497	20241024	110700	3917310	1561	1561	1561	1561	0
498	20241024	110600	3917310	1561	1567	1567	1561	500
499	20241024	110500	3136263	1568	1568	1568	1568	0
500	20241024	110400	3136263	1568	1568	1568	1568	7
501	20241024	110300	3125287	1578	1569	1578	1569	21
502	20241024	110200	3092329	1579	1579	1579	1579	0
503	20241024	110100	3092329	1579	1579	1579	1579	0
504	20241024	110000	3092329	1579	1579	1579	1579	0
505	20241024	105900	3092329	1579	1579	1579	1579	0
506	20241024	105800	3092329	1579	1579	1579	1579	0
507	20241024	105700	3092329	1579	1579	1579	1579	0
508	20241024	105600	3092329	1579	1579	1579	1579	0
509	20241024	105500	3092329	1579	1579	1579	1579	0
510	20241024	105400	3092329	1579	1579	1579	1579	0
511	20241024	105300	3092329	1579	1579	1579	1579	0
512	20241024	105200	3092329	1579	1579	1579	1579	0
513	20241024	105100	3092329	1579	1579	1579	1579	0
514	20241024	105000	3092329	1579	1579	1579	1579	0
515	20241024	104900	3092329	1579	1579	1579	1579	0
516	20241024	104800	3092329	1579	1579	1579	1579	0
517	20241024	104700	3092329	1579	1579	1579	1579	0
518	20241024	104600	3092329	1579	1579	1579	1579	0
519	20241024	104500	3092329	1579	1579	1579	1579	0
520	20241024	104400	3092329	1579	1579	1579	1579	0
521	20241024	104300	3092329	1579	1579	1579	1579	0
522	20241024	104200	3092329	1579	1579	1579	1579	1
523	20241024	104100	3090750	1569	1569	1569	1569	0
524	20241024	104000	3090750	1569	1569	1569	1569	0
525	20241024	103900	3090750	1569	1569	1569	1569	0
526	20241024	103800	3090750	1569	1569	1569	1569	1
527	20241024	103700	3089181	1579	1579	1579	1579	0
528	20241024	103600	3089181	1579	1579	1579	1579	0
529	20241024	103500	3089181	1579	1579	1579	1579	0
530	20241024	103400	3089181	1579	1579	1579	1579	0
531	20241024	103300	3089181	1579	1579	1579	1579	0
532	20241024	103200	3089181	1579	1579	1579	1579	0
533	20241024	103100	3089181	1579	1579	1579	1579	0
534	20241024	103000	3089181	1579	1579	1579	1579	0
535	20241024	102900	3089181	1579	1579	1579	1579	0
536	20241024	102800	3089181	1579	1579	1579	1579	0
537	20241024	102700	3089181	1579	1569	1579	1569	2
538	20241024	102600	3086033	1579	1579	1579	1579	0
539	20241024	102500	3086033	1579	1579	1579	1579	0
540	20241024	102400	3086033	1579	1579	1579	1579	0
541	20241024	102300	3086033	1579	1579	1579	1579	75
542	20241024	102200	2967608	1579	1579	1579	1579	0
543	20241024	102100	2967608	1579	1579	1579	1579	0
544	20241024	102000	2967608	1579	1579	1579	1579	0
545	20241024	101900	2967608	1579	1579	1579	1579	65
546	20241024	101800	2864973	1579	1579	1579	1579	0
547	20241024	101700	2864973	1579	1579	1579	1579	0
548	20241024	101600	2864973	1579	1579	1579	1579	0
549	20241024	101500	2864973	1579	1579	1579	1579	0
550	20241024	101400	2864973	1579	1570	1579	1570	5
551	20241024	101300	2857114	1580	1580	1580	1580	1
552	20241024	101200	2855534	1580	1580	1580	1580	0
553	20241024	101100	2855534	1580	1580	1580	1580	0
554	20241024	101000	2855534	1580	1580	1580	1580	0
555	20241024	100900	2855534	1580	1580	1580	1580	0
556	20241024	100800	2855534	1580	1580	1580	1580	0
557	20241024	100700	2855534	1580	1579	1580	1579	1200
558	20241024	100600	960626	1579	1579	1579	1579	0
559	20241024	100500	960626	1579	1579	1579	1579	0
560	20241024	100400	960626	1579	1579	1579	1579	0
561	20241024	100300	960626	1579	1579	1579	1579	0
562	20241024	100200	960626	1579	1579	1579	1579	0
563	20241024	100100	960626	1579	1579	1579	1579	0
564	20241024	100000	960626	1579	1579	1579	1579	0
565	20241024	095900	960626	1579	1579	1579	1579	0
566	20241024	095800	960626	1579	1579	1579	1579	0
567	20241024	095700	960626	1579	1579	1579	1579	0
568	20241024	095600	960626	1579	1579	1579	1579	0
569	20241024	095500	960626	1579	1579	1579	1579	0
570	20241024	095400	960626	1579	1579	1579	1579	0
571	20241024	095300	960626	1579	1579	1579	1579	0
572	20241024	095200	960626	1579	1579	1579	1579	0
573	20241024	095100	960626	1579	1579	1579	1579	0
574	20241024	095000	960626	1579	1579	1579	1579	0
575	20241024	094900	960626	1579	1579	1579	1579	1
576	20241024	094800	959047	1579	1579	1579	1579	0
577	20241024	094700	959047	1579	1579	1579	1579	0
578	20241024	094600	959047	1579	1579	1579	1579	0
579	20241024	094500	959047	1579	1579	1579	1579	0
580	20241024	094400	959047	1579	1579	1579	1579	0
581	20241024	094300	959047	1579	1579	1579	1579	0
582	20241024	094200	959047	1579	1579	1579	1579	0
583	20241024	094100	959047	1579	1579	1579	1579	0
584	20241024	094000	959047	1579	1579	1579	1579	0
585	20241024	093900	959047	1579	1579	1579	1579	3
586	20241024	093800	954310	1580	1580	1580	1580	0
587	20241024	093700	954310	1580	1580	1580	1580	0
588	20241024	093600	954310	1580	1580	1580	1580	0
589	20241024	093500	954310	1580	1580	1580	1580	0
590	20241024	093400	954310	1580	1580	1580	1580	0
591	20241024	093300	954310	1580	1580	1580	1580	0
592	20241024	093200	954310	1580	1580	1580	1580	0
593	20241024	093100	954310	1580	1580	1580	1580	0
594	20241024	093000	954310	1580	1580	1580	1580	0
595	20241024	092900	954310	1580	1580	1580	1580	0
596	20241024	092800	954310	1580	1580	1580	1580	0
597	20241024	092700	954310	1580	1580	1580	1580	0
598	20241024	092600	954310	1580	1580	1580	1580	0
599	20241024	092500	954310	1580	1580	1580	1580	0
600	20241024	092400	954310	1580	1580	1580	1580	0
601	20241024	092300	954310	1580	1580	1580	1580	0
602	20241024	092200	954310	1580	1580	1580	1580	0
603	20241024	092100	954310	1580	1580	1580	1580	0
604	20241024	092000	954310	1580	1580	1580	1580	0
605	20241024	091900	954310	1580	1577	1580	1576	404
606	20241024	091800	316473	1577	1577	1577	1577	0
607	20241024	091700	316473	1577	1567	1577	1567	100
608	20241024	091600	159158	1567	1554	1567	1554	100
609	20241024	091500	3108	1554	1554	1554	1554	2
610	20241024	091400	0	1554	1554	1554	1554	0
611	20241024	091300	0	1554	1554	1554	1554	0
612	20241024	091200	0	1554	1554	1554	1554	0
613	20241024	091100	0	1554	1554	1554	1554	0
614	20241024	091000	0	1554	1554	1554	1554	0
615	20241024	090900	0	1554	1554	1554	1554	0
616	20241024	090800	0	1554	1554	1554	1554	0
617	20241024	090700	0	1554	1554	1554	1554	0
618	20241024	090600	0	1554	1554	1554	1554	0
619	20241024	090500	0	1554	1554	1554	1554	0
620	20241024	090400	0	1554	1554	1554	1554	0
621	20241024	090300	0	1554	1554	1554	1554	0
622	20241024	090200	0	1554	1554	1554	1554	0
623	20241024	090100	0	1554	1554	1554	1554	0
624	20241024	090000	0	1554	1554	1554	1554	0