KissMeData/037760/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	192200	9771858	1566	1566	1566	1566	166
3	20241025	192100	9771858	1566	1566	1566	1566	0
4	20241025	192000	9771858	1566	1566	1566	1566	0
5	20241025	191900	9771858	1566	1566	1566	1566	0
6	20241025	191800	9771858	1566	1566	1566	1566	0
7	20241025	191700	9771858	1566	1566	1566	1566	0
8	20241025	191600	9771858	1566	1566	1566	1566	0
9	20241025	191500	9771858	1566	1566	1566	1566	0
10	20241025	191400	9771858	1566	1566	1566	1566	0
11	20241025	191300	9771858	1566	1566	1566	1566	0
12	20241025	191200	9771858	1566	1566	1566	1566	0
13	20241025	191100	9771858	1566	1566	1566	1566	0
14	20241025	191000	9771858	1566	1566	1566	1566	0
15	20241025	190900	9771858	1566	1566	1566	1566	0
16	20241025	190800	9771858	1566	1566	1566	1566	0
17	20241025	190700	9771858	1566	1566	1566	1566	0
18	20241025	190600	9771858	1566	1566	1566	1566	0
19	20241025	190500	9771858	1566	1566	1566	1566	0
20	20241025	190400	9771858	1566	1566	1566	1566	0
21	20241025	190300	9771858	1566	1566	1566	1566	0
22	20241025	190200	9771858	1566	1566	1566	1566	0
23	20241025	190100	9771858	1566	1566	1566	1566	0
24	20241025	190000	9771858	1566	1566	1566	1566	0
25	20241025	185900	9771858	1566	1566	1566	1566	0
26	20241025	185800	9771858	1566	1566	1566	1566	0
27	20241025	185700	9771858	1566	1566	1566	1566	0
28	20241025	185600	9771858	1566	1566	1566	1566	0
29	20241025	185500	9771858	1566	1566	1566	1566	0
30	20241025	185400	9771858	1566	1566	1566	1566	0
31	20241025	185300	9771858	1566	1566	1566	1566	0
32	20241025	185200	9771858	1566	1566	1566	1566	166
33	20241025	185100	9771858	1566	1566	1566	1566	0
34	20241025	185000	9771858	1566	1566	1566	1566	0
35	20241025	184900	9771858	1566	1566	1566	1566	0
36	20241025	184800	9771858	1566	1566	1566	1566	0
37	20241025	184700	9771858	1566	1566	1566	1566	0
38	20241025	184600	9771858	1566	1566	1566	1566	0
39	20241025	184500	9771858	1566	1566	1566	1566	0
40	20241025	184400	9771858	1566	1566	1566	1566	0
41	20241025	184300	9771858	1566	1566	1566	1566	0
42	20241025	184200	9771858	1566	1566	1566	1566	0
43	20241025	184100	9771858	1566	1566	1566	1566	0
44	20241025	184000	9771858	1566	1566	1566	1566	0
45	20241025	183900	9771858	1566	1566	1566	1566	0
46	20241025	183800	9771858	1566	1566	1566	1566	0
47	20241025	183700	9771858	1566	1566	1566	1566	0
48	20241025	183600	9771858	1566	1566	1566	1566	0
49	20241025	183500	9771858	1566	1566	1566	1566	0
50	20241025	183400	9771858	1566	1566	1566	1566	0
51	20241025	183300	9771858	1566	1566	1566	1566	0
52	20241025	183200	9771858	1566	1566	1566	1566	0
53	20241025	183100	9771858	1566	1566	1566	1566	0
54	20241025	183000	9771858	1566	1566	1566	1566	0
55	20241025	182900	9771858	1566	1566	1566	1566	0
56	20241025	182800	9771858	1566	1566	1566	1566	0
57	20241025	182700	9771858	1566	1566	1566	1566	0
58	20241025	182600	9771858	1566	1566	1566	1566	0
59	20241025	182500	9771858	1566	1566	1566	1566	0
60	20241025	182400	9771858	1566	1566	1566	1566	0
61	20241025	182300	9771858	1566	1566	1566	1566	0
62	20241025	182200	9771858	1566	1566	1566	1566	166
63	20241025	182100	9771858	1566	1566	1566	1566	0
64	20241025	182000	9771858	1566	1566	1566	1566	0
65	20241025	181900	9771858	1566	1566	1566	1566	0
66	20241025	181800	9771858	1566	1566	1566	1566	0
67	20241025	181700	9771858	1566	1566	1566	1566	0
68	20241025	181600	9771858	1566	1566	1566	1566	0
69	20241025	181500	9771858	1566	1566	1566	1566	0
70	20241025	181400	9771858	1566	1566	1566	1566	0
71	20241025	181300	9771858	1566	1566	1566	1566	0
72	20241025	181200	9771858	1566	1566	1566	1566	0
73	20241025	181100	9771858	1566	1566	1566	1566	0
74	20241025	181000	9771858	1566	1566	1566	1566	0
75	20241025	180900	9771858	1566	1566	1566	1566	0
76	20241025	180800	9771858	1566	1566	1566	1566	0
77	20241025	180700	9771858	1566	1566	1566	1566	0
78	20241025	180600	9771858	1566	1566	1566	1566	0
79	20241025	180500	9771858	1566	1566	1566	1566	0
80	20241025	180400	9771858	1566	1566	1566	1566	0
81	20241025	180300	9771858	1566	1566	1566	1566	0
82	20241025	180200	9771858	1566	1566	1566	1566	0
83	20241025	180100	9771858	1566	1566	1566	1566	0
84	20241025	180000	9771858	1566	1566	1566	1566	0
85	20241025	175900	9771858	1566	1566	1566	1566	0
86	20241025	175800	9771858	1566	1566	1566	1566	0
87	20241025	175700	9771858	1566	1566	1566	1566	0
88	20241025	175600	9771858	1566	1566	1566	1566	0
89	20241025	175500	9771858	1566	1566	1566	1566	0
90	20241025	175400	9771858	1566	1566	1566	1566	0
91	20241025	175300	9771858	1566	1566	1566	1566	0
92	20241025	175200	9771858	1566	1566	1566	1566	166
93	20241025	175100	9771858	1566	1566	1566	1566	0
94	20241025	175000	9771858	1566	1566	1566	1566	0
95	20241025	174900	9771858	1566	1566	1566	1566	0
96	20241025	174800	9771858	1566	1566	1566	1566	0
97	20241025	174700	9771858	1566	1566	1566	1566	0
98	20241025	174600	9771858	1566	1566	1566	1566	0
99	20241025	174500	9771858	1566	1566	1566	1566	0
100	20241025	174400	9771858	1566	1566	1566	1566	0
101	20241025	174300	9771858	1566	1566	1566	1566	0
102	20241025	174200	9771858	1566	1566	1566	1566	0
103	20241025	174100	9771858	1566	1566	1566	1566	0
104	20241025	174000	9771858	1566	1566	1566	1566	0
105	20241025	173900	9771858	1566	1566	1566	1566	0
106	20241025	173800	9771858	1566	1566	1566	1566	0
107	20241025	173700	9771858	1566	1566	1566	1566	0
108	20241025	173600	9771858	1566	1566	1566	1566	0
109	20241025	173500	9771858	1566	1566	1566	1566	0
110	20241025	173400	9771858	1566	1566	1566	1566	0
111	20241025	173300	9771858	1566	1566	1566	1566	0
112	20241025	173200	9771858	1566	1566	1566	1566	0
113	20241025	173100	9771858	1566	1566	1566	1566	0
114	20241025	173000	9771858	1566	1566	1566	1566	0
115	20241025	172900	9771858	1566	1566	1566	1566	0
116	20241025	172800	9771858	1566	1566	1566	1566	0
117	20241025	172700	9771858	1566	1566	1566	1566	0
118	20241025	172600	9771858	1566	1566	1566	1566	0
119	20241025	172500	9771858	1566	1566	1566	1566	0
120	20241025	172400	9771858	1566	1566	1566	1566	0
121	20241025	172300	9771858	1566	1566	1566	1566	0
122	20241025	172200	9771858	1566	1566	1566	1566	166
123	20241025	172100	9771858	1566	1566	1566	1566	0
124	20241025	172000	9771858	1566	1566	1566	1566	0
125	20241025	171900	9771858	1566	1566	1566	1566	0
126	20241025	171800	9771858	1566	1566	1566	1566	0
127	20241025	171700	9771858	1566	1566	1566	1566	0
128	20241025	171600	9771858	1566	1566	1566	1566	0
129	20241025	171500	9771858	1566	1566	1566	1566	0
130	20241025	171400	9771858	1566	1566	1566	1566	0
131	20241025	171300	9771858	1566	1566	1566	1566	0
132	20241025	171200	9771858	1566	1566	1566	1566	0
133	20241025	171100	9771858	1566	1566	1566	1566	0
134	20241025	171000	9771858	1566	1566	1566	1566	0
135	20241025	170900	9771858	1566	1566	1566	1566	0
136	20241025	170800	9771858	1566	1566	1566	1566	0
137	20241025	170700	9771858	1566	1566	1566	1566	0
138	20241025	170600	9771858	1566	1566	1566	1566	0
139	20241025	170500	9771858	1566	1566	1566	1566	0
140	20241025	170400	9771858	1566	1566	1566	1566	0
141	20241025	170300	9771858	1566	1566	1566	1566	0
142	20241025	170200	9771858	1566	1566	1566	1566	0
143	20241025	170100	9771858	1566	1566	1566	1566	0
144	20241025	170000	9771858	1566	1566	1566	1566	0
145	20241025	165900	9771858	1566	1566	1566	1566	0
146	20241025	165800	9771858	1566	1566	1566	1566	0
147	20241025	165700	9771858	1566	1566	1566	1566	0
148	20241025	165600	9771858	1566	1566	1566	1566	0
149	20241025	165500	9771858	1566	1566	1566	1566	0
150	20241025	165400	9771858	1566	1566	1566	1566	0
151	20241025	165300	9771858	1566	1566	1566	1566	0
152	20241025	165200	9771858	1566	1566	1566	1566	166
153	20241025	165100	9771858	1566	1566	1566	1566	0
154	20241025	165000	9771858	1566	1566	1566	1566	0
155	20241025	164900	9771858	1566	1566	1566	1566	0
156	20241025	164800	9771858	1566	1566	1566	1566	0
157	20241025	164700	9771858	1566	1566	1566	1566	0
158	20241025	164600	9771858	1566	1566	1566	1566	0
159	20241025	164500	9771858	1566	1566	1566	1566	0
160	20241025	164400	9771858	1566	1566	1566	1566	0
161	20241025	164300	9771858	1566	1566	1566	1566	0
162	20241025	164200	9771858	1566	1566	1566	1566	0
163	20241025	164100	9771858	1566	1566	1566	1566	0
164	20241025	164000	9771858	1566	1566	1566	1566	0
165	20241025	163900	9771858	1566	1566	1566	1566	0
166	20241025	163800	9771858	1566	1566	1566	1566	0
167	20241025	163700	9771858	1566	1566	1566	1566	0
168	20241025	163600	9771858	1566	1566	1566	1566	0
169	20241025	163500	9771858	1566	1566	1566	1566	0
170	20241025	163400	9771858	1566	1566	1566	1566	0
171	20241025	163300	9771858	1566	1566	1566	1566	0
172	20241025	163200	9771858	1566	1566	1566	1566	0
173	20241025	163100	9771858	1566	1566	1566	1566	0
174	20241025	163000	9771858	1566	1566	1566	1566	0
175	20241025	162900	9771858	1566	1566	1566	1566	0
176	20241025	162800	9771858	1566	1566	1566	1566	0
177	20241025	162700	9771858	1566	1566	1566	1566	0
178	20241025	162600	9771858	1566	1566	1566	1566	0
179	20241025	162500	9771858	1566	1566	1566	1566	0
180	20241025	162400	9771858	1566	1566	1566	1566	0
181	20241025	162300	9771858	1566	1566	1566	1566	0
182	20241025	162200	9771858	1566	1566	1566	1566	166
183	20241025	162100	9771858	1566	1566	1566	1566	0
184	20241025	162000	9771858	1566	1566	1566	1566	0
185	20241025	161900	9771858	1566	1566	1566	1566	0
186	20241025	161800	9771858	1566	1566	1566	1566	0
187	20241025	161700	9771858	1566	1566	1566	1566	0
188	20241025	161600	9771858	1566	1566	1566	1566	0
189	20241025	161500	9771858	1566	1566	1566	1566	0
190	20241025	161400	9771858	1566	1566	1566	1566	0
191	20241025	161300	9771858	1566	1566	1566	1566	0
192	20241025	161200	9771858	1566	1566	1566	1566	0
193	20241025	161100	9771858	1566	1566	1566	1566	0
194	20241025	161000	9771858	1566	1566	1566	1566	0
195	20241025	160900	9771858	1566	1566	1566	1566	0
196	20241025	160800	9771858	1566	1566	1566	1566	0
197	20241025	160700	9771858	1566	1566	1566	1566	0
198	20241025	160600	9771858	1566	1566	1566	1566	0
199	20241025	160500	9771858	1566	1566	1566	1566	0
200	20241025	160400	9771858	1566	1566	1566	1566	0
201	20241025	160300	9771858	1566	1566	1566	1566	0
202	20241025	160200	9771858	1566	1566	1566	1566	0
203	20241025	160100	9771858	1566	1566	1566	1566	0
204	20241025	160000	9771858	1566	1566	1566	1566	0
205	20241025	155900	9771858	1566	1566	1566	1566	0
206	20241025	155800	9771858	1566	1566	1566	1566	0
207	20241025	155700	9771858	1566	1566	1566	1566	0
208	20241025	155600	9771858	1566	1566	1566	1566	0
209	20241025	155500	9771858	1566	1566	1566	1566	0
210	20241025	155400	9771858	1566	1566	1566	1566	0
211	20241025	155300	9771858	1566	1566	1566	1566	0
212	20241025	155200	9771858	1566	1566	1566	1566	166
213	20241025	155100	9771858	1566	1566	1566	1566	0
214	20241025	155000	9771858	1566	1566	1566	1566	0
215	20241025	154900	9771858	1566	1566	1566	1566	0
216	20241025	154800	9771858	1566	1566	1566	1566	0
217	20241025	154700	9771858	1566	1566	1566	1566	0
218	20241025	154600	9771858	1566	1566	1566	1566	0
219	20241025	154500	9771858	1566	1566	1566	1566	0
220	20241025	154400	9771858	1566	1566	1566	1566	0
221	20241025	154300	9771858	1566	1566	1566	1566	0
222	20241025	154200	9771858	1566	1566	1566	1566	0
223	20241025	154100	9771858	1566	1566	1566	1566	0
224	20241025	154000	9771858	1566	1566	1566	1566	0
225	20241025	153900	9771858	1566	1566	1566	1566	0
226	20241025	153800	9771858	1566	1566	1566	1566	0
227	20241025	153700	9771858	1566	1566	1566	1566	0
228	20241025	153600	9771858	1566	1566	1566	1566	0
229	20241025	153500	9771858	1566	1566	1566	1566	0
230	20241025	153400	9771858	1566	1566	1566	1566	0
231	20241025	153300	9771858	1566	1566	1566	1566	0
232	20241025	153200	9771858	1566	1566	1566	1566	0
233	20241025	153100	9771858	1566	1566	1566	1566	0
234	20241025	153000	9771858	1566	1566	1566	1566	166
235	20241025	152900	9511902	1566	1566	1566	1566	0
236	20241025	152800	9511902	1566	1566	1566	1566	0
237	20241025	152700	9511902	1566	1566	1566	1566	0
238	20241025	152600	9511902	1566	1566	1566	1566	0
239	20241025	152500	9511902	1566	1566	1566	1566	0
240	20241025	152400	9511902	1566	1566	1566	1566	0
241	20241025	152300	9511902	1566	1566	1566	1566	0
242	20241025	152200	9511902	1566	1566	1566	1566	0
243	20241025	152100	9511902	1566	1566	1566	1566	0
244	20241025	152000	9511902	1566	1566	1566	1566	0
245	20241025	151900	9511902	1566	1566	1566	1566	0
246	20241025	151800	9511902	1566	1566	1566	1566	0
247	20241025	151700	9511902	1566	1566	1566	1566	0
248	20241025	151600	9511902	1566	1566	1566	1566	0
249	20241025	151500	9511902	1566	1566	1566	1566	0
250	20241025	151400	9511902	1566	1566	1566	1566	0
251	20241025	151300	9511902	1566	1566	1566	1566	0
252	20241025	151200	9511902	1566	1566	1566	1566	0
253	20241025	151100	9511902	1566	1566	1566	1566	0
254	20241025	151000	9511902	1566	1566	1566	1566	0
255	20241025	150900	9511902	1566	1566	1566	1566	0
256	20241025	150800	9511902	1566	1566	1566	1566	0
257	20241025	150700	9511902	1566	1566	1566	1566	0
258	20241025	150600	9511902	1566	1566	1566	1566	0
259	20241025	150500	9511902	1566	1566	1566	1566	0
260	20241025	150400	9511902	1566	1566	1566	1566	0
261	20241025	150300	9511902	1566	1566	1566	1566	0
262	20241025	150200	9511902	1566	1566	1566	1566	0
263	20241025	150100	9511902	1566	1566	1566	1566	0
264	20241025	150000	9511902	1566	1566	1566	1566	0
265	20241025	145900	9511902	1566	1566	1566	1566	0
266	20241025	145800	9511902	1566	1566	1566	1566	0
267	20241025	145700	9511902	1566	1566	1566	1566	0
268	20241025	145600	9511902	1566	1566	1566	1566	0
269	20241025	145500	9511902	1566	1566	1566	1566	0
270	20241025	145400	9511902	1566	1566	1566	1566	0
271	20241025	145300	9511902	1566	1566	1566	1566	0
272	20241025	145200	9511902	1566	1566	1566	1566	0
273	20241025	145100	9511902	1566	1566	1566	1566	0
274	20241025	145000	9511902	1566	1566	1566	1566	0
275	20241025	144900	9511902	1566	1566	1566	1566	0
276	20241025	144800	9511902	1566	1566	1566	1566	0
277	20241025	144700	9511902	1566	1566	1566	1566	0
278	20241025	144600	9511902	1566	1566	1566	1566	0
279	20241025	144500	9511902	1566	1566	1566	1566	0
280	20241025	144400	9511902	1566	1566	1566	1566	0
281	20241025	144300	9511902	1566	1566	1566	1566	0
282	20241025	144200	9511902	1566	1566	1566	1566	0
283	20241025	144100	9511902	1566	1564	1566	1547	4141
284	20241025	144000	3066442	1564	1564	1564	1564	0
285	20241025	143900	3066442	1564	1564	1564	1564	0
286	20241025	143800	3066442	1564	1564	1564	1564	0
287	20241025	143700	3066442	1564	1564	1564	1564	0
288	20241025	143600	3066442	1564	1564	1564	1564	0
289	20241025	143500	3066442	1564	1564	1564	1564	0
290	20241025	143400	3066442	1564	1564	1564	1564	0
291	20241025	143300	3066442	1564	1564	1564	1564	0
292	20241025	143200	3066442	1564	1564	1564	1564	0
293	20241025	143100	3066442	1564	1564	1564	1564	0
294	20241025	143000	3066442	1564	1564	1564	1564	0
295	20241025	142900	3066442	1564	1564	1564	1564	0
296	20241025	142800	3066442	1564	1564	1564	1564	0
297	20241025	142700	3066442	1564	1564	1564	1564	0
298	20241025	142600	3066442	1564	1564	1564	1564	0
299	20241025	142500	3066442	1564	1564	1564	1564	0
300	20241025	142400	3066442	1564	1564	1564	1564	0
301	20241025	142300	3066442	1564	1564	1564	1564	0
302	20241025	142200	3066442	1564	1564	1564	1564	0
303	20241025	142100	3066442	1564	1564	1564	1564	0
304	20241025	142000	3066442	1564	1564	1564	1564	0
305	20241025	141900	3066442	1564	1564	1564	1564	0
306	20241025	141800	3066442	1564	1564	1564	1564	0
307	20241025	141700	3066442	1564	1564	1564	1564	0
308	20241025	141600	3066442	1564	1564	1564	1564	0
309	20241025	141500	3066442	1564	1564	1564	1564	0
310	20241025	141400	3066442	1564	1564	1564	1564	0
311	20241025	141300	3066442	1564	1564	1564	1564	0
312	20241025	141200	3066442	1564	1564	1564	1564	0
313	20241025	141100	3066442	1564	1564	1564	1564	0
314	20241025	141000	3066442	1564	1564	1564	1564	0
315	20241025	140900	3066442	1564	1564	1564	1564	0
316	20241025	140800	3066442	1564	1564	1564	1564	0
317	20241025	140700	3066442	1564	1564	1564	1564	0
318	20241025	140600	3066442	1564	1564	1564	1564	0
319	20241025	140500	3066442	1564	1564	1564	1564	0
320	20241025	140400	3066442	1564	1564	1564	1564	0
321	20241025	140300	3066442	1564	1564	1564	1564	0
322	20241025	140200	3066442	1564	1564	1564	1564	0
323	20241025	140100	3066442	1564	1564	1564	1564	0
324	20241025	140000	3066442	1564	1564	1564	1564	0
325	20241025	135900	3066442	1564	1564	1564	1564	0
326	20241025	135800	3066442	1564	1564	1564	1564	0
327	20241025	135700	3066442	1564	1564	1564	1564	0
328	20241025	135600	3066442	1564	1564	1564	1564	0
329	20241025	135500	3066442	1564	1564	1564	1564	0
330	20241025	135400	3066442	1564	1564	1564	1564	0
331	20241025	135300	3066442	1564	1564	1564	1564	0
332	20241025	135200	3066442	1564	1564	1564	1564	0
333	20241025	135100	3066442	1564	1564	1564	1564	0
334	20241025	135000	3066442	1564	1564	1564	1564	0
335	20241025	134900	3066442	1564	1564	1564	1564	0
336	20241025	134800	3066442	1564	1564	1564	1564	0
337	20241025	134700	3066442	1564	1564	1564	1564	0
338	20241025	134600	3066442	1564	1564	1564	1564	3
339	20241025	134500	3061750	1564	1564	1564	1564	0
340	20241025	134400	3061750	1564	1564	1564	1564	0
341	20241025	134300	3061750	1564	1564	1564	1564	0
342	20241025	134200	3061750	1564	1564	1564	1564	0
343	20241025	134100	3061750	1564	1564	1564	1564	0
344	20241025	134000	3061750	1564	1564	1564	1564	70
345	20241025	133900	2952270	1569	1569	1569	1569	0
346	20241025	133800	2952270	1569	1569	1569	1569	0
347	20241025	133700	2952270	1569	1569	1569	1569	0
348	20241025	133600	2952270	1569	1569	1569	1569	0
349	20241025	133500	2952270	1569	1569	1569	1569	0
350	20241025	133400	2952270	1569	1569	1569	1569	0
351	20241025	133300	2952270	1569	1569	1569	1569	0
352	20241025	133200	2952270	1569	1569	1569	1569	0
353	20241025	133100	2952270	1569	1569	1569	1569	0
354	20241025	133000	2952270	1569	1569	1569	1569	0
355	20241025	132900	2952270	1569	1569	1569	1569	0
356	20241025	132800	2952270	1569	1569	1569	1569	0
357	20241025	132700	2952270	1569	1569	1569	1569	0
358	20241025	132600	2952270	1569	1569	1569	1569	0
359	20241025	132500	2952270	1569	1569	1569	1569	0
360	20241025	132400	2952270	1569	1569	1569	1569	0
361	20241025	132300	2952270	1569	1569	1569	1569	0
362	20241025	132200	2952270	1569	1569	1569	1569	0
363	20241025	132100	2952270	1569	1569	1569	1569	0
364	20241025	132000	2952270	1569	1569	1569	1569	0
365	20241025	131900	2952270	1569	1569	1569	1569	0
366	20241025	131800	2952270	1569	1569	1569	1569	0
367	20241025	131700	2952270	1569	1569	1569	1569	0
368	20241025	131600	2952270	1569	1569	1569	1569	0
369	20241025	131500	2952270	1569	1569	1569	1569	0
370	20241025	131400	2952270	1569	1569	1569	1569	0
371	20241025	131300	2952270	1569	1569	1569	1569	0
372	20241025	131200	2952270	1569	1569	1569	1569	0
373	20241025	131100	2952270	1569	1569	1569	1569	0
374	20241025	131000	2952270	1569	1569	1569	1569	0
375	20241025	130900	2952270	1569	1569	1569	1569	0
376	20241025	130800	2952270	1569	1569	1569	1569	0
377	20241025	130700	2952270	1569	1569	1569	1569	0
378	20241025	130600	2952270	1569	1569	1569	1569	0
379	20241025	130500	2952270	1569	1569	1569	1569	0
380	20241025	130400	2952270	1569	1569	1569	1569	0
381	20241025	130300	2952270	1569	1569	1569	1569	0
382	20241025	130200	2952270	1569	1569	1569	1569	0
383	20241025	130100	2952270	1569	1569	1569	1569	0
384	20241025	130000	2952270	1569	1569	1569	1569	0
385	20241025	125900	2952270	1569	1569	1569	1569	0
386	20241025	125800	2952270	1569	1569	1569	1569	0
387	20241025	125700	2952270	1569	1569	1569	1569	0
388	20241025	125600	2952270	1569	1569	1569	1569	0
389	20241025	125500	2952270	1569	1569	1569	1569	0
390	20241025	125400	2952270	1569	1569	1569	1569	0
391	20241025	125300	2952270	1569	1569	1569	1569	0
392	20241025	125200	2952270	1569	1569	1569	1569	0
393	20241025	125100	2952270	1569	1569	1569	1569	0
394	20241025	125000	2952270	1569	1569	1569	1569	0
395	20241025	124900	2952270	1569	1569	1569	1569	0
396	20241025	124800	2952270	1569	1568	1569	1564	1101
397	20241025	124700	1230297	1569	1569	1569	1569	0
398	20241025	124600	1230297	1569	1569	1569	1569	0
399	20241025	124500	1230297	1569	1569	1569	1569	0
400	20241025	124400	1230297	1569	1569	1569	1569	1
401	20241025	124300	1228728	1564	1564	1564	1564	33
402	20241025	124200	1177116	1564	1564	1564	1564	2
403	20241025	124100	1173988	1571	1571	1571	1571	0
404	20241025	124000	1173988	1571	1571	1571	1571	0
405	20241025	123900	1173988	1571	1571	1571	1571	0
406	20241025	123800	1173988	1571	1571	1571	1571	0
407	20241025	123700	1173988	1571	1571	1571	1571	0
408	20241025	123600	1173988	1571	1571	1571	1571	0
409	20241025	123500	1173988	1571	1571	1571	1571	0
410	20241025	123400	1173988	1571	1571	1571	1571	0
411	20241025	123300	1173988	1571	1571	1571	1571	0
412	20241025	123200	1173988	1571	1571	1571	1571	0
413	20241025	123100	1173988	1571	1571	1571	1571	0
414	20241025	123000	1173988	1571	1571	1571	1571	0
415	20241025	122900	1173988	1571	1571	1571	1571	0
416	20241025	122800	1173988	1571	1571	1571	1571	0
417	20241025	122700	1173988	1571	1571	1571	1571	0
418	20241025	122600	1173988	1571	1571	1571	1571	0
419	20241025	122500	1173988	1571	1571	1571	1571	0
420	20241025	122400	1173988	1571	1571	1571	1571	0
421	20241025	122300	1173988	1571	1571	1571	1571	0
422	20241025	122200	1173988	1571	1571	1571	1571	0
423	20241025	122100	1173988	1571	1571	1571	1571	0
424	20241025	122000	1173988	1571	1571	1571	1571	0
425	20241025	121900	1173988	1571	1571	1571	1571	0
426	20241025	121800	1173988	1571	1571	1571	1571	0
427	20241025	121700	1173988	1571	1571	1571	1571	0
428	20241025	121600	1173988	1571	1571	1571	1571	0
429	20241025	121500	1173988	1571	1571	1571	1571	0
430	20241025	121400	1173988	1571	1571	1571	1571	0
431	20241025	121300	1173988	1571	1571	1571	1571	0
432	20241025	121200	1173988	1571	1571	1571	1571	0
433	20241025	121100	1173988	1571	1571	1571	1571	0
434	20241025	121000	1173988	1571	1571	1571	1571	0
435	20241025	120900	1173988	1571	1571	1571	1571	0
436	20241025	120800	1173988	1571	1571	1571	1571	0
437	20241025	120700	1173988	1571	1571	1571	1571	0
438	20241025	120600	1173988	1571	1571	1571	1571	0
439	20241025	120500	1173988	1571	1571	1571	1571	0
440	20241025	120400	1173988	1571	1571	1571	1571	0
441	20241025	120300	1173988	1571	1571	1571	1571	0
442	20241025	120200	1173988	1571	1571	1571	1571	0
443	20241025	120100	1173988	1571	1571	1571	1571	0
444	20241025	120000	1173988	1571	1571	1571	1571	0
445	20241025	115900	1173988	1571	1571	1571	1571	0
446	20241025	115800	1173988	1571	1571	1571	1571	0
447	20241025	115700	1173988	1571	1571	1571	1571	0
448	20241025	115600	1173988	1571	1571	1571	1571	0
449	20241025	115500	1173988	1571	1571	1571	1571	0
450	20241025	115400	1173988	1571	1571	1571	1571	0
451	20241025	115300	1173988	1571	1571	1571	1571	0
452	20241025	115200	1173988	1571	1571	1571	1571	0
453	20241025	115100	1173988	1571	1571	1571	1571	0
454	20241025	115000	1173988	1571	1571	1571	1571	0
455	20241025	114900	1173988	1571	1571	1571	1571	0
456	20241025	114800	1173988	1571	1571	1571	1571	0
457	20241025	114700	1173988	1571	1571	1571	1571	0
458	20241025	114600	1173988	1571	1571	1571	1571	0
459	20241025	114500	1173988	1571	1571	1571	1571	0
460	20241025	114400	1173988	1571	1571	1571	1571	0
461	20241025	114300	1173988	1571	1571	1571	1571	0
462	20241025	114200	1173988	1571	1571	1571	1571	0
463	20241025	114100	1173988	1571	1571	1571	1571	0
464	20241025	114000	1173988	1571	1571	1571	1571	0
465	20241025	113900	1173988	1571	1571	1571	1571	0
466	20241025	113800	1173988	1571	1571	1571	1571	0
467	20241025	113700	1173988	1571	1571	1571	1571	0
468	20241025	113600	1173988	1571	1571	1571	1571	0
469	20241025	113500	1173988	1571	1571	1571	1571	0
470	20241025	113400	1173988	1571	1571	1571	1571	0
471	20241025	113300	1173988	1571	1571	1571	1571	0
472	20241025	113200	1173988	1571	1569	1571	1569	3
473	20241025	113100	1169278	1568	1568	1568	1568	0
474	20241025	113000	1169278	1568	1568	1568	1568	0
475	20241025	112900	1169278	1568	1568	1568	1568	0
476	20241025	112800	1169278	1568	1568	1568	1568	0
477	20241025	112700	1169278	1568	1568	1568	1568	0
478	20241025	112600	1169278	1568	1568	1568	1568	0
479	20241025	112500	1169278	1568	1568	1568	1568	0
480	20241025	112400	1169278	1568	1568	1568	1568	0
481	20241025	112300	1169278	1568	1568	1568	1568	0
482	20241025	112200	1169278	1568	1568	1568	1568	0
483	20241025	112100	1169278	1568	1568	1568	1568	0
484	20241025	112000	1169278	1568	1568	1568	1568	0
485	20241025	111900	1169278	1568	1568	1568	1568	0
486	20241025	111800	1169278	1568	1568	1568	1568	0
487	20241025	111700	1169278	1568	1568	1568	1568	0
488	20241025	111600	1169278	1568	1568	1568	1568	0
489	20241025	111500	1169278	1568	1568	1568	1568	0
490	20241025	111400	1169278	1568	1568	1568	1568	0
491	20241025	111300	1169278	1568	1568	1568	1568	0
492	20241025	111200	1169278	1568	1568	1568	1568	0
493	20241025	111100	1169278	1568	1568	1568	1568	0
494	20241025	111000	1169278	1568	1568	1568	1568	0
495	20241025	110900	1169278	1568	1568	1568	1568	0
496	20241025	110800	1169278	1568	1568	1568	1568	0
497	20241025	110700	1169278	1568	1568	1568	1568	0
498	20241025	110600	1169278	1568	1568	1568	1568	0
499	20241025	110500	1169278	1568	1568	1568	1568	0
500	20241025	110400	1169278	1568	1568	1568	1568	0
501	20241025	110300	1169278	1568	1568	1568	1568	0
502	20241025	110200	1169278	1568	1568	1568	1568	0
503	20241025	110100	1169278	1568	1568	1568	1568	0
504	20241025	110000	1169278	1568	1568	1568	1568	0
505	20241025	105900	1169278	1568	1568	1568	1568	0
506	20241025	105800	1169278	1568	1568	1568	1568	0
507	20241025	105700	1169278	1568	1568	1568	1568	0
508	20241025	105600	1169278	1568	1568	1568	1568	0
509	20241025	105500	1169278	1568	1568	1568	1568	0
510	20241025	105400	1169278	1568	1568	1568	1568	0
511	20241025	105300	1169278	1568	1568	1568	1568	0
512	20241025	105200	1169278	1568	1568	1568	1568	0
513	20241025	105100	1169278	1568	1568	1568	1568	0
514	20241025	105000	1169278	1568	1568	1568	1568	0
515	20241025	104900	1169278	1568	1568	1568	1568	0
516	20241025	104800	1169278	1568	1568	1568	1568	1
517	20241025	104700	1167710	1571	1571	1571	1571	0
518	20241025	104600	1167710	1571	1571	1571	1571	0
519	20241025	104500	1167710	1571	1571	1571	1571	0
520	20241025	104400	1167710	1571	1571	1571	1571	0
521	20241025	104300	1167710	1571	1571	1571	1571	0
522	20241025	104200	1167710	1571	1571	1571	1571	0
523	20241025	104100	1167710	1571	1571	1571	1571	0
524	20241025	104000	1167710	1571	1571	1571	1571	0
525	20241025	103900	1167710	1571	1571	1571	1571	0
526	20241025	103800	1167710	1571	1571	1571	1571	0
527	20241025	103700	1167710	1571	1571	1571	1571	0
528	20241025	103600	1167710	1571	1571	1571	1571	0
529	20241025	103500	1167710	1571	1571	1571	1571	0
530	20241025	103400	1167710	1571	1571	1571	1571	0
531	20241025	103300	1167710	1571	1571	1571	1571	0
532	20241025	103200	1167710	1571	1573	1573	1559	258
533	20241025	103100	763274	1574	1574	1574	1574	0
534	20241025	103000	763274	1574	1574	1574	1574	0
535	20241025	102900	763274	1574	1574	1574	1574	0
536	20241025	102800	763274	1574	1574	1574	1574	0
537	20241025	102700	763274	1574	1574	1574	1574	0
538	20241025	102600	763274	1574	1574	1574	1574	0
539	20241025	102500	763274	1574	1574	1574	1574	0
540	20241025	102400	763274	1574	1574	1574	1574	0
541	20241025	102300	763274	1574	1574	1574	1574	0
542	20241025	102200	763274	1574	1574	1574	1574	0
543	20241025	102100	763274	1574	1574	1574	1574	0
544	20241025	102000	763274	1574	1574	1574	1574	0
545	20241025	101900	763274	1574	1574	1574	1574	0
546	20241025	101800	763274	1574	1574	1574	1574	0
547	20241025	101700	763274	1574	1574	1574	1574	0
548	20241025	101600	763274	1574	1574	1574	1574	0
549	20241025	101500	763274	1574	1574	1574	1574	0
550	20241025	101400	763274	1574	1574	1574	1574	0
551	20241025	101300	763274	1574	1574	1574	1574	0
552	20241025	101200	763274	1574	1574	1574	1574	0
553	20241025	101100	763274	1574	1574	1574	1574	0
554	20241025	101000	763274	1574	1574	1574	1574	0
555	20241025	100900	763274	1574	1571	1574	1571	3
556	20241025	100800	758558	1563	1563	1563	1563	0
557	20241025	100700	758558	1563	1563	1563	1563	0
558	20241025	100600	758558	1563	1563	1563	1563	0
559	20241025	100500	758558	1563	1563	1563	1563	44
560	20241025	100400	689786	1574	1574	1574	1574	0
561	20241025	100300	689786	1574	1574	1574	1574	0
562	20241025	100200	689786	1574	1574	1574	1574	0
563	20241025	100100	689786	1574	1574	1574	1574	1
564	20241025	100000	688212	1563	1563	1563	1563	10
565	20241025	095900	672582	1574	1574	1574	1574	0
566	20241025	095800	672582	1574	1574	1574	1574	0
567	20241025	095700	672582	1574	1574	1574	1574	0
568	20241025	095600	672582	1574	1574	1574	1574	6
569	20241025	095500	663138	1574	1574	1574	1574	0
570	20241025	095400	663138	1574	1574	1574	1574	0
571	20241025	095300	663138	1574	1574	1574	1574	0
572	20241025	095200	663138	1574	1574	1574	1574	0
573	20241025	095100	663138	1574	1574	1574	1574	0
574	20241025	095000	663138	1574	1574	1574	1574	0
575	20241025	094900	663138	1574	1574	1574	1574	0
576	20241025	094800	663138	1574	1574	1574	1574	0
577	20241025	094700	663138	1574	1574	1574	1574	0
578	20241025	094600	663138	1574	1574	1574	1574	0
579	20241025	094500	663138	1574	1574	1574	1574	0
580	20241025	094400	663138	1574	1574	1574	1574	1
581	20241025	094300	661564	1574	1574	1574	1574	0
582	20241025	094200	661564	1574	1574	1574	1574	0
583	20241025	094100	661564	1574	1574	1574	1574	0
584	20241025	094000	661564	1574	1574	1574	1574	0
585	20241025	093900	661564	1574	1574	1574	1574	0
586	20241025	093800	661564	1574	1574	1574	1574	0
587	20241025	093700	661564	1574	1574	1574	1574	0
588	20241025	093600	661564	1574	1574	1574	1574	0
589	20241025	093500	661564	1574	1574	1574	1574	0
590	20241025	093400	661564	1574	1574	1574	1574	0
591	20241025	093300	661564	1574	1563	1574	1563	100
592	20241025	093200	505253	1574	1574	1574	1574	0
593	20241025	093100	505253	1574	1574	1574	1574	0
594	20241025	093000	505253	1574	1574	1574	1574	0
595	20241025	092900	505253	1574	1574	1574	1574	1
596	20241025	092800	503679	1574	1574	1574	1574	0
597	20241025	092700	503679	1574	1574	1574	1574	0
598	20241025	092600	503679	1574	1574	1574	1574	317
599	20241025	092500	4721	1574	1574	1574	1574	0
600	20241025	092400	4721	1574	1574	1574	1574	0
601	20241025	092300	4721	1574	1574	1574	1574	0
602	20241025	092200	4721	1574	1574	1574	1574	0
603	20241025	092100	4721	1574	1574	1574	1574	0
604	20241025	092000	4721	1574	1574	1574	1574	0
605	20241025	091900	4721	1574	1574	1574	1574	1
606	20241025	091800	3147	1573	1573	1573	1573	1
607	20241025	091700	1574	1574	1574	1574	1574	0
608	20241025	091600	1574	1574	1574	1574	1574	0
609	20241025	091500	1574	1574	1574	1574	1574	0
610	20241025	091400	1574	1574	1574	1574	1574	0
611	20241025	091300	1574	1574	1574	1574	1574	0
612	20241025	091200	1574	1574	1574	1574	1574	0
613	20241025	091100	1574	1574	1574	1574	1574	0
614	20241025	091000	1574	1574	1574	1574	1574	0
615	20241025	090900	1574	1574	1574	1574	1574	0
616	20241025	090800	1574	1574	1574	1574	1574	0
617	20241025	090700	1574	1574	1574	1574	1574	0
618	20241025	090600	1574	1574	1574	1574	1574	0
619	20241025	090500	1574	1574	1574	1574	1574	0
620	20241025	090400	1574	1574	1574	1574	1574	0
621	20241025	090300	1574	1574	1574	1574	1574	0
622	20241025	090200	1574	1574	1574	1574	1574	0
623	20241025	090100	1574	1574	1574	1574	1574	0
624	20241025	090000	1574	1574	1574	1574	1574	1