KissMeData/037330/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192200	34445777	1576	1576	1576	1576	519
3	20241022	192100	34445777	1576	1576	1576	1576	0
4	20241022	192000	34445777	1576	1576	1576	1576	0
5	20241022	191900	34445777	1576	1576	1576	1576	0
6	20241022	191800	34445777	1576	1576	1576	1576	0
7	20241022	191700	34445777	1576	1576	1576	1576	0
8	20241022	191600	34445777	1576	1576	1576	1576	0
9	20241022	191500	34445777	1576	1576	1576	1576	0
10	20241022	191400	34445777	1576	1576	1576	1576	0
11	20241022	191300	34445777	1576	1576	1576	1576	0
12	20241022	191200	34445777	1576	1576	1576	1576	0
13	20241022	191100	34445777	1576	1576	1576	1576	0
14	20241022	191000	34445777	1576	1576	1576	1576	0
15	20241022	190900	34445777	1576	1576	1576	1576	0
16	20241022	190800	34445777	1576	1576	1576	1576	0
17	20241022	190700	34445777	1576	1576	1576	1576	0
18	20241022	190600	34445777	1576	1576	1576	1576	0
19	20241022	190500	34445777	1576	1576	1576	1576	0
20	20241022	190400	34445777	1576	1576	1576	1576	0
21	20241022	190300	34445777	1576	1576	1576	1576	0
22	20241022	190200	34445777	1576	1576	1576	1576	0
23	20241022	190100	34445777	1576	1576	1576	1576	0
24	20241022	190000	34445777	1576	1576	1576	1576	0
25	20241022	185900	34445777	1576	1576	1576	1576	0
26	20241022	185800	34445777	1576	1576	1576	1576	0
27	20241022	185700	34445777	1576	1576	1576	1576	0
28	20241022	185600	34445777	1576	1576	1576	1576	0
29	20241022	185500	34445777	1576	1576	1576	1576	0
30	20241022	185400	34445777	1576	1576	1576	1576	0
31	20241022	185300	34445777	1576	1576	1576	1576	0
32	20241022	185200	34445777	1576	1576	1576	1576	519
33	20241022	185100	34445777	1576	1576	1576	1576	0
34	20241022	185000	34445777	1576	1576	1576	1576	0
35	20241022	184900	34445777	1576	1576	1576	1576	0
36	20241022	184800	34445777	1576	1576	1576	1576	0
37	20241022	184700	34445777	1576	1576	1576	1576	0
38	20241022	184600	34445777	1576	1576	1576	1576	0
39	20241022	184500	34445777	1576	1576	1576	1576	0
40	20241022	184400	34445777	1576	1576	1576	1576	0
41	20241022	184300	34445777	1576	1576	1576	1576	0
42	20241022	184200	34445777	1576	1576	1576	1576	0
43	20241022	184100	34445777	1576	1576	1576	1576	0
44	20241022	184000	34445777	1576	1576	1576	1576	0
45	20241022	183900	34445777	1576	1576	1576	1576	0
46	20241022	183800	34445777	1576	1576	1576	1576	0
47	20241022	183700	34445777	1576	1576	1576	1576	0
48	20241022	183600	34445777	1576	1576	1576	1576	0
49	20241022	183500	34445777	1576	1576	1576	1576	0
50	20241022	183400	34445777	1576	1576	1576	1576	0
51	20241022	183300	34445777	1576	1576	1576	1576	0
52	20241022	183200	34445777	1576	1576	1576	1576	0
53	20241022	183100	34445777	1576	1576	1576	1576	0
54	20241022	183000	34445777	1576	1576	1576	1576	0
55	20241022	182900	34445777	1576	1576	1576	1576	0
56	20241022	182800	34445777	1576	1576	1576	1576	0
57	20241022	182700	34445777	1576	1576	1576	1576	0
58	20241022	182600	34445777	1576	1576	1576	1576	0
59	20241022	182500	34445777	1576	1576	1576	1576	0
60	20241022	182400	34445777	1576	1576	1576	1576	0
61	20241022	182300	34445777	1576	1576	1576	1576	0
62	20241022	182200	34445777	1576	1576	1576	1576	519
63	20241022	182100	34445777	1576	1576	1576	1576	0
64	20241022	182000	34445777	1576	1576	1576	1576	0
65	20241022	181900	34445777	1576	1576	1576	1576	0
66	20241022	181800	34445777	1576	1576	1576	1576	0
67	20241022	181700	34445777	1576	1576	1576	1576	0
68	20241022	181600	34445777	1576	1576	1576	1576	0
69	20241022	181500	34445777	1576	1576	1576	1576	0
70	20241022	181400	34445777	1576	1576	1576	1576	0
71	20241022	181300	34445777	1576	1576	1576	1576	0
72	20241022	181200	34445777	1576	1576	1576	1576	0
73	20241022	181100	34445777	1576	1576	1576	1576	0
74	20241022	181000	34445777	1576	1576	1576	1576	0
75	20241022	180900	34445777	1576	1576	1576	1576	0
76	20241022	180800	34445777	1576	1576	1576	1576	0
77	20241022	180700	34445777	1576	1576	1576	1576	0
78	20241022	180600	34445777	1576	1576	1576	1576	0
79	20241022	180500	34445777	1576	1576	1576	1576	0
80	20241022	180400	34445777	1576	1576	1576	1576	0
81	20241022	180300	34445777	1576	1576	1576	1576	0
82	20241022	180200	34445777	1576	1576	1576	1576	0
83	20241022	180100	34445777	1576	1576	1576	1576	0
84	20241022	180000	34445777	1576	1576	1576	1576	0
85	20241022	175900	34445777	1576	1576	1576	1576	0
86	20241022	175800	34445777	1576	1576	1576	1576	0
87	20241022	175700	34445777	1576	1576	1576	1576	0
88	20241022	175600	34445777	1576	1576	1576	1576	0
89	20241022	175500	34445777	1576	1576	1576	1576	0
90	20241022	175400	34445777	1576	1576	1576	1576	0
91	20241022	175300	34445777	1576	1576	1576	1576	0
92	20241022	175200	34445777	1576	1576	1576	1576	519
93	20241022	175100	34445777	1576	1576	1576	1576	0
94	20241022	175000	34445777	1576	1576	1576	1576	0
95	20241022	174900	34445777	1576	1576	1576	1576	0
96	20241022	174800	34445777	1576	1576	1576	1576	0
97	20241022	174700	34445777	1576	1576	1576	1576	0
98	20241022	174600	34445777	1576	1576	1576	1576	0
99	20241022	174500	34445777	1576	1576	1576	1576	0
100	20241022	174400	34445777	1576	1576	1576	1576	0
101	20241022	174300	34445777	1576	1576	1576	1576	0
102	20241022	174200	34445777	1576	1576	1576	1576	0
103	20241022	174100	34445777	1576	1576	1576	1576	0
104	20241022	174000	34445777	1576	1576	1576	1576	0
105	20241022	173900	34445777	1576	1576	1576	1576	0
106	20241022	173800	34445777	1576	1576	1576	1576	0
107	20241022	173700	34445777	1576	1576	1576	1576	0
108	20241022	173600	34445777	1576	1576	1576	1576	0
109	20241022	173500	34445777	1576	1576	1576	1576	0
110	20241022	173400	34445777	1576	1576	1576	1576	0
111	20241022	173300	34445777	1576	1576	1576	1576	0
112	20241022	173200	34445777	1576	1576	1576	1576	0
113	20241022	173100	34445777	1576	1576	1576	1576	0
114	20241022	173000	34445777	1576	1576	1576	1576	0
115	20241022	172900	34445777	1576	1576	1576	1576	0
116	20241022	172800	34445777	1576	1576	1576	1576	0
117	20241022	172700	34445777	1576	1576	1576	1576	0
118	20241022	172600	34445777	1576	1576	1576	1576	0
119	20241022	172500	34445777	1576	1576	1576	1576	0
120	20241022	172400	34445777	1576	1576	1576	1576	0
121	20241022	172300	34445777	1576	1576	1576	1576	0
122	20241022	172200	34445777	1576	1576	1576	1576	519
123	20241022	172100	34445777	1576	1576	1576	1576	0
124	20241022	172000	34445777	1576	1576	1576	1576	0
125	20241022	171900	34445777	1576	1576	1576	1576	0
126	20241022	171800	34445777	1576	1576	1576	1576	0
127	20241022	171700	34445777	1576	1576	1576	1576	0
128	20241022	171600	34445777	1576	1576	1576	1576	0
129	20241022	171500	34445777	1576	1576	1576	1576	0
130	20241022	171400	34445777	1576	1576	1576	1576	0
131	20241022	171300	34445777	1576	1576	1576	1576	0
132	20241022	171200	34445777	1576	1576	1576	1576	0
133	20241022	171100	34445777	1576	1576	1576	1576	0
134	20241022	171000	34445777	1576	1576	1576	1576	0
135	20241022	170900	34445777	1576	1576	1576	1576	0
136	20241022	170800	34445777	1576	1576	1576	1576	0
137	20241022	170700	34445777	1576	1576	1576	1576	0
138	20241022	170600	34445777	1576	1576	1576	1576	0
139	20241022	170500	34445777	1576	1576	1576	1576	0
140	20241022	170400	34445777	1576	1576	1576	1576	0
141	20241022	170300	34445777	1576	1576	1576	1576	0
142	20241022	170200	34445777	1576	1576	1576	1576	0
143	20241022	170100	34445777	1576	1576	1576	1576	0
144	20241022	170000	34445777	1576	1576	1576	1576	0
145	20241022	165900	34445777	1576	1576	1576	1576	0
146	20241022	165800	34445777	1576	1576	1576	1576	0
147	20241022	165700	34445777	1576	1576	1576	1576	0
148	20241022	165600	34445777	1576	1576	1576	1576	0
149	20241022	165500	34445777	1576	1576	1576	1576	0
150	20241022	165400	34445777	1576	1576	1576	1576	0
151	20241022	165300	34445777	1576	1576	1576	1576	0
152	20241022	165200	34445777	1576	1576	1576	1576	519
153	20241022	165100	34445777	1576	1576	1576	1576	0
154	20241022	165000	34445777	1576	1576	1576	1576	0
155	20241022	164900	34445777	1576	1576	1576	1576	0
156	20241022	164800	34445777	1576	1576	1576	1576	0
157	20241022	164700	34445777	1576	1576	1576	1576	0
158	20241022	164600	34445777	1576	1576	1576	1576	0
159	20241022	164500	34445777	1576	1576	1576	1576	0
160	20241022	164400	34445777	1576	1576	1576	1576	0
161	20241022	164300	34445777	1576	1576	1576	1576	0
162	20241022	164200	34445777	1576	1576	1576	1576	0
163	20241022	164100	34445777	1576	1576	1576	1576	0
164	20241022	164000	34445777	1576	1576	1576	1576	0
165	20241022	163900	34445777	1576	1576	1576	1576	0
166	20241022	163800	34445777	1576	1576	1576	1576	0
167	20241022	163700	34445777	1576	1576	1576	1576	0
168	20241022	163600	34445777	1576	1576	1576	1576	0
169	20241022	163500	34445777	1576	1576	1576	1576	0
170	20241022	163400	34445777	1576	1576	1576	1576	0
171	20241022	163300	34445777	1576	1576	1576	1576	0
172	20241022	163200	34445777	1576	1576	1576	1576	0
173	20241022	163100	34445777	1576	1576	1576	1576	0
174	20241022	163000	34445777	1576	1576	1576	1576	0
175	20241022	162900	34445777	1576	1576	1576	1576	0
176	20241022	162800	34445777	1576	1576	1576	1576	0
177	20241022	162700	34445777	1576	1576	1576	1576	0
178	20241022	162600	34445777	1576	1576	1576	1576	0
179	20241022	162500	34445777	1576	1576	1576	1576	0
180	20241022	162400	34445777	1576	1576	1576	1576	0
181	20241022	162300	34445777	1576	1576	1576	1576	0
182	20241022	162200	34445777	1576	1576	1576	1576	519
183	20241022	162100	34445777	1576	1576	1576	1576	0
184	20241022	162000	34445777	1576	1576	1576	1576	0
185	20241022	161900	34445777	1576	1576	1576	1576	0
186	20241022	161800	34445777	1576	1576	1576	1576	0
187	20241022	161700	34445777	1576	1576	1576	1576	0
188	20241022	161600	34445777	1576	1576	1576	1576	0
189	20241022	161500	34445777	1576	1576	1576	1576	0
190	20241022	161400	34445777	1576	1576	1576	1576	0
191	20241022	161300	34445777	1576	1576	1576	1576	0
192	20241022	161200	34445777	1576	1576	1576	1576	0
193	20241022	161100	34445777	1576	1576	1576	1576	0
194	20241022	161000	34445777	1576	1576	1576	1576	0
195	20241022	160900	34445777	1576	1576	1576	1576	0
196	20241022	160800	34445777	1576	1576	1576	1576	0
197	20241022	160700	34445777	1576	1576	1576	1576	0
198	20241022	160600	34445777	1576	1576	1576	1576	0
199	20241022	160500	34445777	1576	1576	1576	1576	0
200	20241022	160400	34445777	1576	1576	1576	1576	0
201	20241022	160300	34445777	1576	1576	1576	1576	0
202	20241022	160200	34445777	1576	1576	1576	1576	0
203	20241022	160100	34445777	1576	1576	1576	1576	0
204	20241022	160000	34445777	1576	1576	1576	1576	0
205	20241022	155900	34445777	1576	1576	1576	1576	0
206	20241022	155800	34445777	1576	1576	1576	1576	0
207	20241022	155700	34445777	1576	1576	1576	1576	0
208	20241022	155600	34445777	1576	1576	1576	1576	0
209	20241022	155500	34445777	1576	1576	1576	1576	0
210	20241022	155400	34445777	1576	1576	1576	1576	0
211	20241022	155300	34445777	1576	1576	1576	1576	0
212	20241022	155200	34445777	1576	1576	1576	1576	519
213	20241022	155100	34445777	1576	1576	1576	1576	0
214	20241022	155000	34445777	1576	1576	1576	1576	0
215	20241022	154900	34445777	1576	1576	1576	1576	0
216	20241022	154800	34445777	1576	1576	1576	1576	0
217	20241022	154700	34445777	1576	1576	1576	1576	0
218	20241022	154600	34445777	1576	1576	1576	1576	0
219	20241022	154500	34445777	1576	1576	1576	1576	0
220	20241022	154400	34445777	1576	1576	1576	1576	0
221	20241022	154300	34445777	1576	1576	1576	1576	0
222	20241022	154200	34445777	1576	1576	1576	1576	0
223	20241022	154100	34445777	1576	1576	1576	1576	0
224	20241022	154000	34445777	1576	1576	1576	1576	0
225	20241022	153900	34445777	1576	1576	1576	1576	0
226	20241022	153800	34445777	1576	1576	1576	1576	0
227	20241022	153700	34445777	1576	1576	1576	1576	0
228	20241022	153600	34445777	1576	1576	1576	1576	0
229	20241022	153500	34445777	1576	1576	1576	1576	0
230	20241022	153400	34445777	1576	1576	1576	1576	0
231	20241022	153300	34445777	1576	1576	1576	1576	0
232	20241022	153200	34445777	1576	1576	1576	1576	0
233	20241022	153100	34445777	1576	1576	1576	1576	0
234	20241022	153000	34445777	1576	1576	1576	1576	519
235	20241022	152900	33627833	1572	1572	1572	1572	0
236	20241022	152800	33627833	1572	1572	1572	1572	0
237	20241022	152700	33627833	1572	1572	1572	1572	0
238	20241022	152600	33627833	1572	1572	1572	1572	0
239	20241022	152500	33627833	1572	1572	1572	1572	0
240	20241022	152400	33627833	1572	1572	1572	1572	0
241	20241022	152300	33627833	1572	1572	1572	1572	0
242	20241022	152200	33627833	1572	1572	1572	1572	0
243	20241022	152100	33627833	1572	1572	1572	1572	0
244	20241022	152000	33627833	1572	1572	1572	1572	0
245	20241022	151900	33627833	1572	1572	1572	1572	9
246	20241022	151800	33613685	1572	1572	1572	1572	0
247	20241022	151700	33613685	1572	1572	1572	1572	0
248	20241022	151600	33613685	1572	1572	1572	1572	1
249	20241022	151500	33612113	1560	1565	1565	1560	3795
250	20241022	151400	27682003	1576	1576	1576	1576	0
251	20241022	151300	27682003	1576	1576	1576	1576	0
252	20241022	151200	27682003	1576	1576	1576	1576	0
253	20241022	151100	27682003	1576	1576	1576	1576	0
254	20241022	151000	27682003	1576	1576	1576	1576	0
255	20241022	150900	27682003	1576	1576	1576	1576	0
256	20241022	150800	27682003	1576	1576	1576	1576	115
257	20241022	150700	27500763	1576	1576	1576	1576	50
258	20241022	150600	27421963	1576	1575	1576	1566	1703
259	20241022	150500	24751262	1576	1576	1576	1576	0
260	20241022	150400	24751262	1576	1576	1576	1576	87
261	20241022	150300	24614150	1577	1577	1577	1577	3
262	20241022	150200	24609419	1578	1578	1578	1578	0
263	20241022	150100	24609419	1578	1578	1578	1578	0
264	20241022	150000	24609419	1578	1578	1578	1578	1
265	20241022	145900	24607841	1578	1578	1578	1578	0
266	20241022	145800	24607841	1578	1578	1578	1578	0
267	20241022	145700	24607841	1578	1578	1578	1578	0
268	20241022	145600	24607841	1578	1578	1578	1578	0
269	20241022	145500	24607841	1578	1578	1578	1578	0
270	20241022	145400	24607841	1578	1578	1578	1578	0
271	20241022	145300	24607841	1578	1578	1578	1578	0
272	20241022	145200	24607841	1578	1578	1578	1578	5
273	20241022	145100	24599951	1577	1577	1577	1577	7
274	20241022	145000	24588912	1578	1578	1578	1578	0
275	20241022	144900	24588912	1578	1578	1578	1578	0
276	20241022	144800	24588912	1578	1578	1578	1578	0
277	20241022	144700	24588912	1578	1578	1578	1578	0
278	20241022	144600	24588912	1578	1578	1578	1578	0
279	20241022	144500	24588912	1578	1578	1578	1578	0
280	20241022	144400	24588912	1578	1578	1578	1578	0
281	20241022	144300	24588912	1578	1578	1578	1578	64
282	20241022	144200	24487920	1578	1578	1578	1578	0
283	20241022	144100	24487920	1578	1578	1578	1578	10
284	20241022	144000	24472140	1576	1576	1576	1576	0
285	20241022	143900	24472140	1576	1576	1576	1576	0
286	20241022	143800	24472140	1576	1576	1576	1576	0
287	20241022	143700	24472140	1576	1576	1576	1576	0
288	20241022	143600	24472140	1576	1576	1576	1576	0
289	20241022	143500	24472140	1576	1576	1576	1576	0
290	20241022	143400	24472140	1576	1576	1576	1576	0
291	20241022	143300	24472140	1576	1576	1576	1576	0
292	20241022	143200	24472140	1576	1576	1576	1576	0
293	20241022	143100	24472140	1576	1576	1576	1576	0
294	20241022	143000	24472140	1576	1576	1576	1576	0
295	20241022	142900	24472140	1576	1576	1576	1576	0
296	20241022	142800	24472140	1576	1576	1576	1576	0
297	20241022	142700	24472140	1576	1576	1576	1576	0
298	20241022	142600	24472140	1576	1576	1576	1576	0
299	20241022	142500	24472140	1576	1576	1576	1576	0
300	20241022	142400	24472140	1576	1576	1576	1576	0
301	20241022	142300	24472140	1576	1576	1576	1576	0
302	20241022	142200	24472140	1576	1576	1576	1576	0
303	20241022	142100	24472140	1576	1576	1576	1576	0
304	20241022	142000	24472140	1576	1576	1576	1576	0
305	20241022	141900	24472140	1576	1576	1576	1576	0
306	20241022	141800	24472140	1576	1576	1576	1576	0
307	20241022	141700	24472140	1576	1576	1576	1576	0
308	20241022	141600	24472140	1576	1576	1576	1576	20
309	20241022	141500	24440620	1577	1577	1577	1577	0
310	20241022	141400	24440620	1577	1577	1577	1577	0
311	20241022	141300	24440620	1577	1577	1577	1577	0
312	20241022	141200	24440620	1577	1577	1577	1577	0
313	20241022	141100	24440620	1577	1578	1578	1577	3
314	20241022	141000	24435888	1577	1577	1577	1577	0
315	20241022	140900	24435888	1577	1577	1577	1577	0
316	20241022	140800	24435888	1577	1577	1577	1577	3
317	20241022	140700	24431157	1576	1576	1576	1576	893
318	20241022	140600	23023789	1576	1576	1576	1576	0
319	20241022	140500	23023789	1576	1576	1576	1576	0
320	20241022	140400	23023789	1576	1576	1576	1576	0
321	20241022	140300	23023789	1576	1576	1576	1576	0
322	20241022	140200	23023789	1576	1576	1576	1576	0
323	20241022	140100	23023789	1576	1576	1576	1576	0
324	20241022	140000	23023789	1576	1576	1576	1576	0
325	20241022	135900	23023789	1576	1576	1576	1576	0
326	20241022	135800	23023789	1576	1576	1576	1576	0
327	20241022	135700	23023789	1576	1576	1576	1576	0
328	20241022	135600	23023789	1576	1576	1576	1576	0
329	20241022	135500	23023789	1576	1576	1576	1576	0
330	20241022	135400	23023789	1576	1576	1576	1576	0
331	20241022	135300	23023789	1576	1576	1576	1576	0
332	20241022	135200	23023789	1576	1576	1576	1576	0
333	20241022	135100	23023789	1576	1576	1576	1576	0
334	20241022	135000	23023789	1576	1576	1576	1576	0
335	20241022	134900	23023789	1576	1576	1576	1576	0
336	20241022	134800	23023789	1576	1576	1576	1576	0
337	20241022	134700	23023789	1576	1576	1576	1576	0
338	20241022	134600	23023789	1576	1576	1576	1576	0
339	20241022	134500	23023789	1576	1576	1576	1576	0
340	20241022	134400	23023789	1576	1576	1576	1576	0
341	20241022	134300	23023789	1576	1576	1576	1576	0
342	20241022	134200	23023789	1576	1576	1576	1576	0
343	20241022	134100	23023789	1576	1576	1576	1576	0
344	20241022	134000	23023789	1576	1576	1576	1576	25
345	20241022	133900	22984389	1576	1576	1576	1576	0
346	20241022	133800	22984389	1576	1576	1576	1576	1
347	20241022	133700	22982813	1566	1566	1566	1566	0
348	20241022	133600	22982813	1566	1566	1566	1566	240
349	20241022	133500	22606973	1566	1566	1566	1566	0
350	20241022	133400	22606973	1566	1566	1566	1566	0
351	20241022	133300	22606973	1566	1566	1566	1566	0
352	20241022	133200	22606973	1566	1568	1568	1566	120
353	20241022	133100	22419012	1569	1569	1569	1569	50
354	20241022	133000	22340562	1577	1577	1577	1577	80
355	20241022	132900	22214402	1577	1577	1577	1577	0
356	20241022	132800	22214402	1577	1577	1577	1577	0
357	20241022	132700	22214402	1577	1577	1577	1577	1
358	20241022	132600	22212825	1568	1568	1568	1568	1
359	20241022	132500	22211257	1568	1568	1568	1568	0
360	20241022	132400	22211257	1568	1568	1568	1568	0
361	20241022	132300	22211257	1568	1568	1568	1568	0
362	20241022	132200	22211257	1568	1569	1569	1568	370
363	20241022	132100	21631044	1569	1571	1571	1569	1748
364	20241022	132000	18888412	1571	1572	1572	1571	368
365	20241022	131900	18310206	1579	1579	1579	1579	0
366	20241022	131800	18310206	1579	1579	1579	1579	0
367	20241022	131700	18310206	1579	1579	1579	1579	0
368	20241022	131600	18310206	1579	1579	1579	1579	0
369	20241022	131500	18310206	1579	1579	1579	1579	0
370	20241022	131400	18310206	1579	1579	1579	1579	0
371	20241022	131300	18310206	1579	1579	1579	1579	0
372	20241022	131200	18310206	1579	1579	1579	1579	0
373	20241022	131100	18310206	1579	1579	1579	1579	0
374	20241022	131000	18310206	1579	1579	1579	1579	0
375	20241022	130900	18310206	1579	1579	1579	1579	0
376	20241022	130800	18310206	1579	1579	1579	1579	0
377	20241022	130700	18310206	1579	1579	1579	1579	0
378	20241022	130600	18310206	1579	1579	1579	1579	0
379	20241022	130500	18310206	1579	1579	1579	1579	0
380	20241022	130400	18310206	1579	1579	1579	1579	0
381	20241022	130300	18310206	1579	1579	1579	1579	0
382	20241022	130200	18310206	1579	1579	1579	1579	0
383	20241022	130100	18310206	1579	1579	1579	1579	149
384	20241022	130000	18074935	1572	1572	1572	1572	0
385	20241022	125900	18074935	1572	1572	1572	1572	22
386	20241022	125800	18040351	1579	1579	1579	1579	0
387	20241022	125700	18040351	1579	1579	1579	1579	0
388	20241022	125600	18040351	1579	1579	1579	1579	0
389	20241022	125500	18040351	1579	1579	1579	1579	0
390	20241022	125400	18040351	1579	1579	1579	1579	0
391	20241022	125300	18040351	1579	1579	1579	1579	0
392	20241022	125200	18040351	1579	1579	1579	1579	0
393	20241022	125100	18040351	1579	1579	1579	1579	0
394	20241022	125000	18040351	1579	1579	1579	1579	0
395	20241022	124900	18040351	1579	1579	1579	1579	0
396	20241022	124800	18040351	1579	1579	1579	1579	0
397	20241022	124700	18040351	1579	1579	1579	1579	1
398	20241022	124600	18038772	1569	1569	1569	1569	0
399	20241022	124500	18038772	1569	1569	1569	1569	10
400	20241022	124400	18023082	1578	1578	1578	1578	0
401	20241022	124300	18023082	1578	1578	1578	1578	0
402	20241022	124200	18023082	1578	1578	1578	1578	0
403	20241022	124100	18023082	1578	1578	1578	1578	0
404	20241022	124000	18023082	1578	1578	1578	1578	0
405	20241022	123900	18023082	1578	1578	1578	1578	0
406	20241022	123800	18023082	1578	1578	1578	1578	0
407	20241022	123700	18023082	1578	1578	1578	1578	0
408	20241022	123600	18023082	1578	1578	1578	1578	0
409	20241022	123500	18023082	1578	1578	1578	1578	500
410	20241022	123400	17234082	1578	1578	1578	1578	0
411	20241022	123300	17234082	1578	1578	1578	1578	0
412	20241022	123200	17234082	1578	1578	1578	1578	0
413	20241022	123100	17234082	1578	1578	1578	1578	0
414	20241022	123000	17234082	1578	1578	1578	1578	0
415	20241022	122900	17234082	1578	1578	1578	1578	0
416	20241022	122800	17234082	1578	1578	1578	1578	0
417	20241022	122700	17234082	1578	1578	1578	1578	0
418	20241022	122600	17234082	1578	1578	1578	1578	0
419	20241022	122500	17234082	1578	1578	1578	1578	0
420	20241022	122400	17234082	1578	1578	1578	1578	0
421	20241022	122300	17234082	1578	1578	1578	1578	0
422	20241022	122200	17234082	1578	1578	1578	1578	0
423	20241022	122100	17234082	1578	1578	1578	1578	0
424	20241022	122000	17234082	1578	1578	1578	1578	0
425	20241022	121900	17234082	1578	1578	1578	1578	0
426	20241022	121800	17234082	1578	1578	1578	1578	0
427	20241022	121700	17234082	1578	1578	1578	1578	0
428	20241022	121600	17234082	1578	1578	1578	1578	0
429	20241022	121500	17234082	1578	1578	1578	1578	0
430	20241022	121400	17234082	1578	1578	1578	1578	0
431	20241022	121300	17234082	1578	1578	1578	1578	0
432	20241022	121200	17234082	1578	1578	1578	1578	0
433	20241022	121100	17234082	1578	1578	1578	1578	0
434	20241022	121000	17234082	1578	1578	1578	1578	0
435	20241022	120900	17234082	1578	1578	1578	1578	0
436	20241022	120800	17234082	1578	1578	1578	1578	0
437	20241022	120700	17234082	1578	1578	1578	1578	0
438	20241022	120600	17234082	1578	1578	1578	1578	0
439	20241022	120500	17234082	1578	1578	1578	1578	0
440	20241022	120400	17234082	1578	1578	1578	1578	0
441	20241022	120300	17234082	1578	1578	1578	1578	0
442	20241022	120200	17234082	1578	1578	1578	1578	0
443	20241022	120100	17234082	1578	1578	1578	1578	0
444	20241022	120000	17234082	1578	1578	1578	1578	0
445	20241022	115900	17234082	1578	1578	1578	1578	0
446	20241022	115800	17234082	1578	1578	1578	1578	0
447	20241022	115700	17234082	1578	1578	1578	1578	0
448	20241022	115600	17234082	1578	1578	1578	1578	0
449	20241022	115500	17234082	1578	1578	1578	1578	0
450	20241022	115400	17234082	1578	1578	1578	1578	0
451	20241022	115300	17234082	1578	1578	1578	1578	0
452	20241022	115200	17234082	1578	1578	1578	1578	0
453	20241022	115100	17234082	1578	1578	1578	1578	0
454	20241022	115000	17234082	1578	1578	1578	1578	0
455	20241022	114900	17234082	1578	1578	1578	1578	0
456	20241022	114800	17234082	1578	1578	1578	1578	0
457	20241022	114700	17234082	1578	1578	1578	1578	0
458	20241022	114600	17234082	1578	1578	1578	1578	0
459	20241022	114500	17234082	1578	1578	1578	1578	0
460	20241022	114400	17234082	1578	1578	1578	1578	0
461	20241022	114300	17234082	1578	1578	1578	1578	1
462	20241022	114200	17232504	1570	1570	1570	1570	0
463	20241022	114100	17232504	1570	1570	1570	1570	0
464	20241022	114000	17232504	1570	1570	1570	1570	0
465	20241022	113900	17232504	1570	1570	1570	1570	0
466	20241022	113800	17232504	1570	1570	1570	1570	8
467	20241022	113700	17219944	1570	1570	1570	1570	0
468	20241022	113600	17219944	1570	1570	1570	1570	1
469	20241022	113500	17218374	1570	1570	1570	1570	0
470	20241022	113400	17218374	1570	1570	1570	1570	0
471	20241022	113300	17218374	1570	1570	1570	1570	26
472	20241022	113200	17177554	1570	1570	1570	1570	98
473	20241022	113100	17023694	1578	1578	1578	1578	0
474	20241022	113000	17023694	1578	1578	1578	1578	0
475	20241022	112900	17023694	1578	1578	1578	1578	0
476	20241022	112800	17023694	1578	1576	1578	1576	14
477	20241022	112700	17001625	1570	1570	1570	1570	0
478	20241022	112600	17001625	1570	1570	1570	1570	0
479	20241022	112500	17001625	1570	1570	1570	1570	0
480	20241022	112400	17001625	1570	1570	1570	1570	0
481	20241022	112300	17001625	1570	1570	1570	1570	0
482	20241022	112200	17001625	1570	1570	1570	1570	0
483	20241022	112100	17001625	1570	1570	1570	1570	0
484	20241022	112000	17001625	1570	1570	1570	1570	10
485	20241022	111900	16985925	1575	1575	1575	1575	0
486	20241022	111800	16985925	1575	1575	1575	1575	0
487	20241022	111700	16985925	1575	1575	1575	1575	0
488	20241022	111600	16985925	1575	1575	1575	1575	0
489	20241022	111500	16985925	1575	1575	1575	1575	0
490	20241022	111400	16985925	1575	1575	1575	1575	0
491	20241022	111300	16985925	1575	1575	1575	1575	0
492	20241022	111200	16985925	1575	1575	1575	1575	0
493	20241022	111100	16985925	1575	1575	1575	1575	0
494	20241022	111000	16985925	1575	1575	1575	1575	19
495	20241022	110900	16956000	1574	1574	1574	1574	0
496	20241022	110800	16956000	1574	1574	1574	1574	0
497	20241022	110700	16956000	1574	1574	1574	1574	0
498	20241022	110600	16956000	1574	1574	1574	1574	0
499	20241022	110500	16956000	1574	1574	1574	1574	0
500	20241022	110400	16956000	1574	1574	1574	1574	0
501	20241022	110300	16956000	1574	1574	1574	1574	0
502	20241022	110200	16956000	1574	1574	1574	1574	0
503	20241022	110100	16956000	1574	1574	1574	1574	0
504	20241022	110000	16956000	1574	1574	1574	1574	0
505	20241022	105900	16956000	1574	1574	1574	1574	46
506	20241022	105800	16883596	1574	1574	1574	1574	0
507	20241022	105700	16883596	1574	1574	1574	1574	0
508	20241022	105600	16883596	1574	1574	1574	1574	0
509	20241022	105500	16883596	1574	1574	1574	1574	0
510	20241022	105400	16883596	1574	1574	1574	1574	55
511	20241022	105300	16797026	1568	1568	1568	1568	0
512	20241022	105200	16797026	1568	1568	1568	1568	0
513	20241022	105100	16797026	1568	1568	1568	1568	0
514	20241022	105000	16797026	1568	1568	1568	1568	0
515	20241022	104900	16797026	1568	1568	1568	1568	0
516	20241022	104800	16797026	1568	1568	1568	1568	0
517	20241022	104700	16797026	1568	1568	1568	1568	103
518	20241022	104600	16635522	1564	1564	1564	1564	0
519	20241022	104500	16635522	1564	1564	1564	1564	0
520	20241022	104400	16635522	1564	1564	1564	1564	0
521	20241022	104300	16635522	1564	1564	1564	1564	0
522	20241022	104200	16635522	1564	1564	1564	1564	0
523	20241022	104100	16635522	1564	1564	1564	1564	0
524	20241022	104000	16635522	1564	1564	1564	1564	3040
525	20241022	103900	11880962	1564	1564	1564	1564	0
526	20241022	103800	11880962	1564	1564	1564	1564	0
527	20241022	103700	11880962	1564	1564	1564	1564	0
528	20241022	103600	11880962	1564	1564	1564	1564	438
529	20241022	103500	11195930	1564	1564	1564	1564	0
530	20241022	103400	11195930	1564	1572	1572	1564	6522
531	20241022	103300	986970	1572	1572	1572	1572	215
532	20241022	103200	648990	1582	1582	1582	1582	0
533	20241022	103100	648990	1582	1582	1582	1582	0
534	20241022	103000	648990	1582	1582	1582	1582	0
535	20241022	102900	648990	1582	1582	1582	1582	0
536	20241022	102800	648990	1582	1582	1582	1582	1
537	20241022	102700	647408	1572	1572	1572	1572	0
538	20241022	102600	647408	1572	1572	1572	1572	0
539	20241022	102500	647408	1572	1572	1572	1572	0
540	20241022	102400	647408	1572	1572	1572	1572	0
541	20241022	102300	647408	1572	1572	1572	1572	0
542	20241022	102200	647408	1572	1572	1572	1572	0
543	20241022	102100	647408	1572	1572	1572	1572	0
544	20241022	102000	647408	1572	1572	1572	1572	0
545	20241022	101900	647408	1572	1572	1572	1572	0
546	20241022	101800	647408	1572	1572	1572	1572	0
547	20241022	101700	647408	1572	1572	1572	1572	0
548	20241022	101600	647408	1572	1572	1572	1572	0
549	20241022	101500	647408	1572	1572	1572	1572	0
550	20241022	101400	647408	1572	1572	1572	1572	0
551	20241022	101300	647408	1572	1572	1572	1572	12
552	20241022	101200	628544	1573	1573	1573	1573	161
553	20241022	101100	375291	1582	1582	1582	1582	0
554	20241022	101000	375291	1582	1582	1582	1582	1
555	20241022	100900	373709	1582	1582	1582	1582	1
556	20241022	100800	372127	1573	1573	1573	1573	0
557	20241022	100700	372127	1573	1573	1573	1573	0
558	20241022	100600	372127	1573	1573	1573	1573	0
559	20241022	100500	372127	1573	1573	1573	1573	0
560	20241022	100400	372127	1573	1573	1573	1573	0
561	20241022	100300	372127	1573	1573	1573	1573	0
562	20241022	100200	372127	1573	1573	1573	1573	0
563	20241022	100100	372127	1573	1573	1573	1573	0
564	20241022	100000	372127	1573	1573	1573	1573	1
565	20241022	095900	370554	1575	1575	1575	1575	0
566	20241022	095800	370554	1575	1575	1575	1575	0
567	20241022	095700	370554	1575	1575	1575	1575	20
568	20241022	095600	339054	1583	1583	1583	1583	6
569	20241022	095500	329556	1575	1575	1575	1575	10
570	20241022	095400	313806	1575	1575	1575	1575	3
571	20241022	095300	309081	1583	1583	1583	1583	5
572	20241022	095200	301166	1583	1583	1583	1583	0
573	20241022	095100	301166	1583	1583	1583	1583	0
574	20241022	095000	301166	1583	1583	1583	1583	0
575	20241022	094900	301166	1583	1583	1583	1583	1
576	20241022	094800	299583	1583	1583	1583	1583	0
577	20241022	094700	299583	1583	1583	1583	1583	0
578	20241022	094600	299583	1583	1583	1583	1583	0
579	20241022	094500	299583	1583	1583	1583	1583	0
580	20241022	094400	299583	1583	1583	1583	1583	0
581	20241022	094300	299583	1583	1583	1583	1583	0
582	20241022	094200	299583	1583	1583	1583	1583	1
583	20241022	094100	298000	1583	1583	1583	1583	5
584	20241022	094000	290085	1573	1573	1573	1573	0
585	20241022	093900	290085	1573	1573	1573	1573	0
586	20241022	093800	290085	1573	1573	1573	1573	43
587	20241022	093700	222446	1576	1576	1576	1576	0
588	20241022	093600	222446	1576	1576	1576	1576	0
589	20241022	093500	222446	1576	1576	1576	1576	0
590	20241022	093400	222446	1576	1576	1576	1576	0
591	20241022	093300	222446	1576	1576	1576	1576	0
592	20241022	093200	222446	1576	1576	1576	1576	0
593	20241022	093100	222446	1576	1576	1576	1576	0
594	20241022	093000	222446	1576	1576	1576	1576	0
595	20241022	092900	222446	1576	1576	1576	1576	0
596	20241022	092800	222446	1576	1576	1576	1576	0
597	20241022	092700	222446	1576	1576	1576	1576	0
598	20241022	092600	222446	1576	1576	1576	1576	0
599	20241022	092500	222446	1576	1576	1576	1576	0
600	20241022	092400	222446	1576	1576	1576	1576	0
601	20241022	092300	222446	1576	1576	1576	1576	0
602	20241022	092200	222446	1576	1576	1576	1576	0
603	20241022	092100	222446	1576	1576	1576	1576	0
604	20241022	092000	222446	1576	1576	1576	1576	0
605	20241022	091900	222446	1576	1576	1576	1576	0
606	20241022	091800	222446	1576	1576	1576	1576	0
607	20241022	091700	222446	1576	1576	1576	1576	0
608	20241022	091600	222446	1576	1576	1576	1576	0
609	20241022	091500	222446	1576	1576	1576	1576	0
610	20241022	091400	222446	1576	1576	1576	1576	0
611	20241022	091300	222446	1576	1576	1576	1576	0
612	20241022	091200	222446	1576	1576	1576	1576	0
613	20241022	091100	222446	1576	1576	1576	1576	0
614	20241022	091000	222446	1576	1578	1578	1576	28
615	20241022	090900	178286	1578	1578	1578	1578	0
616	20241022	090800	178286	1578	1578	1578	1578	0
617	20241022	090700	178286	1578	1579	1579	1578	11
618	20241022	090600	160918	1578	1578	1578	1578	83
619	20241022	090500	29944	1576	1576	1576	1576	0
620	20241022	090400	29944	1576	1576	1576	1576	0
621	20241022	090300	29944	1576	1576	1576	1576	0
622	20241022	090200	29944	1576	1576	1576	1576	0
623	20241022	090100	29944	1576	1576	1576	1576	0
624	20241022	090000	29944	1576	1576	1576	1576	19