KissMeData/037760/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	192200	18605119	1586	1586	1586	1586	268
3	20241028	192100	18605119	1586	1586	1586	1586	0
4	20241028	192000	18605119	1586	1586	1586	1586	0
5	20241028	191900	18605119	1586	1586	1586	1586	0
6	20241028	191800	18605119	1586	1586	1586	1586	0
7	20241028	191700	18605119	1586	1586	1586	1586	0
8	20241028	191600	18605119	1586	1586	1586	1586	0
9	20241028	191500	18605119	1586	1586	1586	1586	0
10	20241028	191400	18605119	1586	1586	1586	1586	0
11	20241028	191300	18605119	1586	1586	1586	1586	0
12	20241028	191200	18605119	1586	1586	1586	1586	0
13	20241028	191100	18605119	1586	1586	1586	1586	0
14	20241028	191000	18605119	1586	1586	1586	1586	0
15	20241028	190900	18605119	1586	1586	1586	1586	0
16	20241028	190800	18605119	1586	1586	1586	1586	0
17	20241028	190700	18605119	1586	1586	1586	1586	0
18	20241028	190600	18605119	1586	1586	1586	1586	0
19	20241028	190500	18605119	1586	1586	1586	1586	0
20	20241028	190400	18605119	1586	1586	1586	1586	0
21	20241028	190300	18605119	1586	1586	1586	1586	0
22	20241028	190200	18605119	1586	1586	1586	1586	0
23	20241028	190100	18605119	1586	1586	1586	1586	0
24	20241028	190000	18605119	1586	1586	1586	1586	0
25	20241028	185900	18605119	1586	1586	1586	1586	0
26	20241028	185800	18605119	1586	1586	1586	1586	0
27	20241028	185700	18605119	1586	1586	1586	1586	0
28	20241028	185600	18605119	1586	1586	1586	1586	0
29	20241028	185500	18605119	1586	1586	1586	1586	0
30	20241028	185400	18605119	1586	1586	1586	1586	0
31	20241028	185300	18605119	1586	1586	1586	1586	0
32	20241028	185200	18605119	1586	1586	1586	1586	268
33	20241028	185100	18605119	1586	1586	1586	1586	0
34	20241028	185000	18605119	1586	1586	1586	1586	0
35	20241028	184900	18605119	1586	1586	1586	1586	0
36	20241028	184800	18605119	1586	1586	1586	1586	0
37	20241028	184700	18605119	1586	1586	1586	1586	0
38	20241028	184600	18605119	1586	1586	1586	1586	0
39	20241028	184500	18605119	1586	1586	1586	1586	0
40	20241028	184400	18605119	1586	1586	1586	1586	0
41	20241028	184300	18605119	1586	1586	1586	1586	0
42	20241028	184200	18605119	1586	1586	1586	1586	0
43	20241028	184100	18605119	1586	1586	1586	1586	0
44	20241028	184000	18605119	1586	1586	1586	1586	0
45	20241028	183900	18605119	1586	1586	1586	1586	0
46	20241028	183800	18605119	1586	1586	1586	1586	0
47	20241028	183700	18605119	1586	1586	1586	1586	0
48	20241028	183600	18605119	1586	1586	1586	1586	0
49	20241028	183500	18605119	1586	1586	1586	1586	0
50	20241028	183400	18605119	1586	1586	1586	1586	0
51	20241028	183300	18605119	1586	1586	1586	1586	0
52	20241028	183200	18605119	1586	1586	1586	1586	0
53	20241028	183100	18605119	1586	1586	1586	1586	0
54	20241028	183000	18605119	1586	1586	1586	1586	0
55	20241028	182900	18605119	1586	1586	1586	1586	0
56	20241028	182800	18605119	1586	1586	1586	1586	0
57	20241028	182700	18605119	1586	1586	1586	1586	0
58	20241028	182600	18605119	1586	1586	1586	1586	0
59	20241028	182500	18605119	1586	1586	1586	1586	0
60	20241028	182400	18605119	1586	1586	1586	1586	0
61	20241028	182300	18605119	1586	1586	1586	1586	0
62	20241028	182200	18605119	1586	1586	1586	1586	268
63	20241028	182100	18605119	1586	1586	1586	1586	0
64	20241028	182000	18605119	1586	1586	1586	1586	0
65	20241028	181900	18605119	1586	1586	1586	1586	0
66	20241028	181800	18605119	1586	1586	1586	1586	0
67	20241028	181700	18605119	1586	1586	1586	1586	0
68	20241028	181600	18605119	1586	1586	1586	1586	0
69	20241028	181500	18605119	1586	1586	1586	1586	0
70	20241028	181400	18605119	1586	1586	1586	1586	0
71	20241028	181300	18605119	1586	1586	1586	1586	0
72	20241028	181200	18605119	1586	1586	1586	1586	0
73	20241028	181100	18605119	1586	1586	1586	1586	0
74	20241028	181000	18605119	1586	1586	1586	1586	0
75	20241028	180900	18605119	1586	1586	1586	1586	0
76	20241028	180800	18605119	1586	1586	1586	1586	0
77	20241028	180700	18605119	1586	1586	1586	1586	0
78	20241028	180600	18605119	1586	1586	1586	1586	0
79	20241028	180500	18605119	1586	1586	1586	1586	0
80	20241028	180400	18605119	1586	1586	1586	1586	0
81	20241028	180300	18605119	1586	1586	1586	1586	0
82	20241028	180200	18605119	1586	1586	1586	1586	0
83	20241028	180100	18605119	1586	1586	1586	1586	0
84	20241028	180000	18605119	1586	1586	1586	1586	0
85	20241028	175900	18605119	1586	1586	1586	1586	0
86	20241028	175800	18605119	1586	1586	1586	1586	0
87	20241028	175700	18605119	1586	1586	1586	1586	0
88	20241028	175600	18605119	1586	1586	1586	1586	0
89	20241028	175500	18605119	1586	1586	1586	1586	0
90	20241028	175400	18605119	1586	1586	1586	1586	0
91	20241028	175300	18605119	1586	1586	1586	1586	0
92	20241028	175200	18605119	1586	1586	1586	1586	268
93	20241028	175100	18605119	1586	1586	1586	1586	0
94	20241028	175000	18605119	1586	1586	1586	1586	0
95	20241028	174900	18605119	1586	1586	1586	1586	0
96	20241028	174800	18605119	1586	1586	1586	1586	0
97	20241028	174700	18605119	1586	1586	1586	1586	0
98	20241028	174600	18605119	1586	1586	1586	1586	0
99	20241028	174500	18605119	1586	1586	1586	1586	0
100	20241028	174400	18605119	1586	1586	1586	1586	0
101	20241028	174300	18605119	1586	1586	1586	1586	0
102	20241028	174200	18605119	1586	1586	1586	1586	0
103	20241028	174100	18605119	1586	1586	1586	1586	0
104	20241028	174000	18605119	1586	1586	1586	1586	0
105	20241028	173900	18605119	1586	1586	1586	1586	0
106	20241028	173800	18605119	1586	1586	1586	1586	0
107	20241028	173700	18605119	1586	1586	1586	1586	0
108	20241028	173600	18605119	1586	1586	1586	1586	0
109	20241028	173500	18605119	1586	1586	1586	1586	0
110	20241028	173400	18605119	1586	1586	1586	1586	0
111	20241028	173300	18605119	1586	1586	1586	1586	0
112	20241028	173200	18605119	1586	1586	1586	1586	0
113	20241028	173100	18605119	1586	1586	1586	1586	0
114	20241028	173000	18605119	1586	1586	1586	1586	0
115	20241028	172900	18605119	1586	1586	1586	1586	0
116	20241028	172800	18605119	1586	1586	1586	1586	0
117	20241028	172700	18605119	1586	1586	1586	1586	0
118	20241028	172600	18605119	1586	1586	1586	1586	0
119	20241028	172500	18605119	1586	1586	1586	1586	0
120	20241028	172400	18605119	1586	1586	1586	1586	0
121	20241028	172300	18605119	1586	1586	1586	1586	0
122	20241028	172200	18605119	1586	1586	1586	1586	268
123	20241028	172100	18605119	1586	1586	1586	1586	0
124	20241028	172000	18605119	1586	1586	1586	1586	0
125	20241028	171900	18605119	1586	1586	1586	1586	0
126	20241028	171800	18605119	1586	1586	1586	1586	0
127	20241028	171700	18605119	1586	1586	1586	1586	0
128	20241028	171600	18605119	1586	1586	1586	1586	0
129	20241028	171500	18605119	1586	1586	1586	1586	0
130	20241028	171400	18605119	1586	1586	1586	1586	0
131	20241028	171300	18605119	1586	1586	1586	1586	0
132	20241028	171200	18605119	1586	1586	1586	1586	0
133	20241028	171100	18605119	1586	1586	1586	1586	0
134	20241028	171000	18605119	1586	1586	1586	1586	0
135	20241028	170900	18605119	1586	1586	1586	1586	0
136	20241028	170800	18605119	1586	1586	1586	1586	0
137	20241028	170700	18605119	1586	1586	1586	1586	0
138	20241028	170600	18605119	1586	1586	1586	1586	0
139	20241028	170500	18605119	1586	1586	1586	1586	0
140	20241028	170400	18605119	1586	1586	1586	1586	0
141	20241028	170300	18605119	1586	1586	1586	1586	0
142	20241028	170200	18605119	1586	1586	1586	1586	0
143	20241028	170100	18605119	1586	1586	1586	1586	0
144	20241028	170000	18605119	1586	1586	1586	1586	0
145	20241028	165900	18605119	1586	1586	1586	1586	0
146	20241028	165800	18605119	1586	1586	1586	1586	0
147	20241028	165700	18605119	1586	1586	1586	1586	0
148	20241028	165600	18605119	1586	1586	1586	1586	0
149	20241028	165500	18605119	1586	1586	1586	1586	0
150	20241028	165400	18605119	1586	1586	1586	1586	0
151	20241028	165300	18605119	1586	1586	1586	1586	0
152	20241028	165200	18605119	1586	1586	1586	1586	268
153	20241028	165100	18605119	1586	1586	1586	1586	0
154	20241028	165000	18605119	1586	1586	1586	1586	0
155	20241028	164900	18605119	1586	1586	1586	1586	0
156	20241028	164800	18605119	1586	1586	1586	1586	0
157	20241028	164700	18605119	1586	1586	1586	1586	0
158	20241028	164600	18605119	1586	1586	1586	1586	0
159	20241028	164500	18605119	1586	1586	1586	1586	0
160	20241028	164400	18605119	1586	1586	1586	1586	0
161	20241028	164300	18605119	1586	1586	1586	1586	0
162	20241028	164200	18605119	1586	1586	1586	1586	0
163	20241028	164100	18605119	1586	1586	1586	1586	0
164	20241028	164000	18605119	1586	1586	1586	1586	0
165	20241028	163900	18605119	1586	1586	1586	1586	0
166	20241028	163800	18605119	1586	1586	1586	1586	0
167	20241028	163700	18605119	1586	1586	1586	1586	0
168	20241028	163600	18605119	1586	1586	1586	1586	0
169	20241028	163500	18605119	1586	1586	1586	1586	0
170	20241028	163400	18605119	1586	1586	1586	1586	0
171	20241028	163300	18605119	1586	1586	1586	1586	0
172	20241028	163200	18605119	1586	1586	1586	1586	0
173	20241028	163100	18605119	1586	1586	1586	1586	0
174	20241028	163000	18605119	1586	1586	1586	1586	0
175	20241028	162900	18605119	1586	1586	1586	1586	0
176	20241028	162800	18605119	1586	1586	1586	1586	0
177	20241028	162700	18605119	1586	1586	1586	1586	0
178	20241028	162600	18605119	1586	1586	1586	1586	0
179	20241028	162500	18605119	1586	1586	1586	1586	0
180	20241028	162400	18605119	1586	1586	1586	1586	0
181	20241028	162300	18605119	1586	1586	1586	1586	0
182	20241028	162200	18605119	1586	1586	1586	1586	268
183	20241028	162100	18605119	1586	1586	1586	1586	0
184	20241028	162000	18605119	1586	1586	1586	1586	0
185	20241028	161900	18605119	1586	1586	1586	1586	0
186	20241028	161800	18605119	1586	1586	1586	1586	0
187	20241028	161700	18605119	1586	1586	1586	1586	0
188	20241028	161600	18605119	1586	1586	1586	1586	0
189	20241028	161500	18605119	1586	1586	1586	1586	0
190	20241028	161400	18605119	1586	1586	1586	1586	0
191	20241028	161300	18605119	1586	1586	1586	1586	0
192	20241028	161200	18605119	1586	1586	1586	1586	0
193	20241028	161100	18605119	1586	1586	1586	1586	0
194	20241028	161000	18605119	1586	1586	1586	1586	0
195	20241028	160900	18605119	1586	1586	1586	1586	0
196	20241028	160800	18605119	1586	1586	1586	1586	0
197	20241028	160700	18605119	1586	1586	1586	1586	0
198	20241028	160600	18605119	1586	1586	1586	1586	0
199	20241028	160500	18605119	1586	1586	1586	1586	0
200	20241028	160400	18605119	1586	1586	1586	1586	0
201	20241028	160300	18605119	1586	1586	1586	1586	0
202	20241028	160200	18605119	1586	1586	1586	1586	0
203	20241028	160100	18605119	1586	1586	1586	1586	0
204	20241028	160000	18605119	1586	1586	1586	1586	0
205	20241028	155900	18605119	1586	1586	1586	1586	0
206	20241028	155800	18605119	1586	1586	1586	1586	0
207	20241028	155700	18605119	1586	1586	1586	1586	0
208	20241028	155600	18605119	1586	1586	1586	1586	0
209	20241028	155500	18605119	1586	1586	1586	1586	0
210	20241028	155400	18605119	1586	1586	1586	1586	0
211	20241028	155300	18605119	1586	1586	1586	1586	0
212	20241028	155200	18605119	1586	1586	1586	1586	268
213	20241028	155100	18605119	1586	1586	1586	1586	0
214	20241028	155000	18605119	1586	1586	1586	1586	0
215	20241028	154900	18605119	1586	1586	1586	1586	0
216	20241028	154800	18605119	1586	1586	1586	1586	0
217	20241028	154700	18605119	1586	1586	1586	1586	0
218	20241028	154600	18605119	1586	1586	1586	1586	0
219	20241028	154500	18605119	1586	1586	1586	1586	0
220	20241028	154400	18605119	1586	1586	1586	1586	0
221	20241028	154300	18605119	1586	1586	1586	1586	0
222	20241028	154200	18605119	1586	1586	1586	1586	0
223	20241028	154100	18605119	1586	1586	1586	1586	0
224	20241028	154000	18605119	1586	1586	1586	1586	0
225	20241028	153900	18605119	1586	1586	1586	1586	0
226	20241028	153800	18605119	1586	1586	1586	1586	0
227	20241028	153700	18605119	1586	1586	1586	1586	0
228	20241028	153600	18605119	1586	1586	1586	1586	0
229	20241028	153500	18605119	1586	1586	1586	1586	0
230	20241028	153400	18605119	1586	1586	1586	1586	0
231	20241028	153300	18605119	1586	1586	1586	1586	0
232	20241028	153200	18605119	1586	1586	1586	1586	0
233	20241028	153100	18605119	1586	1586	1586	1586	0
234	20241028	153000	18605119	1586	1586	1586	1586	268
235	20241028	152900	18180071	1581	1581	1581	1581	0
236	20241028	152800	18180071	1581	1581	1581	1581	0
237	20241028	152700	18180071	1581	1581	1581	1581	0
238	20241028	152600	18180071	1581	1581	1581	1581	0
239	20241028	152500	18180071	1581	1581	1581	1581	0
240	20241028	152400	18180071	1581	1581	1581	1581	0
241	20241028	152300	18180071	1581	1581	1581	1581	0
242	20241028	152200	18180071	1581	1581	1581	1581	0
243	20241028	152100	18180071	1581	1581	1581	1581	0
244	20241028	152000	18180071	1581	1581	1581	1581	0
245	20241028	151900	18180071	1581	1581	1581	1581	0
246	20241028	151800	18180071	1581	1581	1581	1581	0
247	20241028	151700	18180071	1581	1581	1581	1581	0
248	20241028	151600	18180071	1581	1581	1581	1581	0
249	20241028	151500	18180071	1581	1581	1581	1581	1
250	20241028	151400	18178490	1581	1581	1581	1581	0
251	20241028	151300	18178490	1581	1572	1581	1572	70
252	20241028	151200	18068117	1572	1572	1572	1572	0
253	20241028	151100	18068117	1572	1572	1572	1572	0
254	20241028	151000	18068117	1572	1572	1572	1572	0
255	20241028	150900	18068117	1572	1572	1572	1572	1
256	20241028	150800	18066545	1566	1566	1566	1566	7
257	20241028	150700	18055583	1572	1572	1572	1572	0
258	20241028	150600	18055583	1572	1571	1572	1571	7
259	20241028	150500	18044585	1571	1571	1571	1571	0
260	20241028	150400	18044585	1571	1568	1571	1568	545
261	20241028	150300	17189501	1567	1563	1567	1563	2573
262	20241028	150200	13161249	1563	1563	1563	1563	0
263	20241028	150100	13161249	1563	1563	1563	1563	0
264	20241028	150000	13161249	1563	1563	1563	1563	0
265	20241028	145900	13161249	1563	1563	1563	1563	0
266	20241028	145800	13161249	1563	1563	1563	1563	0
267	20241028	145700	13161249	1563	1563	1563	1563	0
268	20241028	145600	13161249	1563	1563	1563	1563	0
269	20241028	145500	13161249	1563	1563	1563	1563	0
270	20241028	145400	13161249	1563	1563	1563	1563	0
271	20241028	145300	13161249	1563	1563	1563	1563	0
272	20241028	145200	13161249	1563	1563	1563	1563	0
273	20241028	145100	13161249	1563	1563	1563	1563	0
274	20241028	145000	13161249	1563	1563	1563	1563	0
275	20241028	144900	13161249	1563	1563	1563	1563	0
276	20241028	144800	13161249	1563	1563	1563	1563	0
277	20241028	144700	13161249	1563	1563	1563	1563	0
278	20241028	144600	13161249	1563	1563	1563	1563	1
279	20241028	144500	13159686	1563	1563	1563	1563	0
280	20241028	144400	13159686	1563	1563	1563	1563	0
281	20241028	144300	13159686	1563	1563	1563	1563	0
282	20241028	144200	13159686	1563	1563	1563	1563	1
283	20241028	144100	13158123	1562	1562	1562	1562	62
284	20241028	144000	13061279	1562	1562	1562	1562	0
285	20241028	143900	13061279	1562	1562	1562	1562	0
286	20241028	143800	13061279	1562	1562	1562	1562	0
287	20241028	143700	13061279	1562	1562	1562	1562	0
288	20241028	143600	13061279	1562	1562	1562	1562	0
289	20241028	143500	13061279	1562	1562	1562	1562	0
290	20241028	143400	13061279	1562	1562	1562	1562	0
291	20241028	143300	13061279	1562	1562	1562	1562	0
292	20241028	143200	13061279	1562	1562	1562	1562	0
293	20241028	143100	13061279	1562	1562	1562	1562	0
294	20241028	143000	13061279	1562	1562	1562	1562	0
295	20241028	142900	13061279	1562	1562	1562	1562	0
296	20241028	142800	13061279	1562	1562	1562	1562	0
297	20241028	142700	13061279	1562	1562	1562	1562	0
298	20241028	142600	13061279	1562	1562	1562	1562	0
299	20241028	142500	13061279	1562	1562	1562	1562	0
300	20241028	142400	13061279	1562	1562	1562	1562	0
301	20241028	142300	13061279	1562	1562	1562	1562	0
302	20241028	142200	13061279	1562	1562	1562	1562	0
303	20241028	142100	13061279	1562	1562	1562	1562	0
304	20241028	142000	13061279	1562	1562	1562	1562	0
305	20241028	141900	13061279	1562	1562	1562	1562	0
306	20241028	141800	13061279	1562	1562	1562	1562	0
307	20241028	141700	13061279	1562	1562	1562	1562	0
308	20241028	141600	13061279	1562	1562	1562	1562	0
309	20241028	141500	13061279	1562	1562	1562	1562	0
310	20241028	141400	13061279	1562	1562	1562	1562	0
311	20241028	141300	13061279	1562	1562	1562	1562	0
312	20241028	141200	13061279	1562	1562	1562	1562	0
313	20241028	141100	13061279	1562	1562	1562	1562	0
314	20241028	141000	13061279	1562	1562	1562	1562	0
315	20241028	140900	13061279	1562	1562	1562	1562	0
316	20241028	140800	13061279	1562	1562	1562	1562	0
317	20241028	140700	13061279	1562	1562	1562	1562	0
318	20241028	140600	13061279	1562	1562	1562	1562	0
319	20241028	140500	13061279	1562	1562	1562	1562	0
320	20241028	140400	13061279	1562	1562	1562	1562	0
321	20241028	140300	13061279	1562	1562	1562	1562	0
322	20241028	140200	13061279	1562	1562	1562	1562	0
323	20241028	140100	13061279	1562	1562	1562	1562	0
324	20241028	140000	13061279	1562	1562	1562	1562	0
325	20241028	135900	13061279	1562	1562	1562	1562	0
326	20241028	135800	13061279	1562	1562	1562	1562	0
327	20241028	135700	13061279	1562	1562	1562	1562	0
328	20241028	135600	13061279	1562	1562	1562	1562	0
329	20241028	135500	13061279	1562	1562	1562	1562	0
330	20241028	135400	13061279	1562	1562	1562	1562	0
331	20241028	135300	13061279	1562	1562	1562	1562	0
332	20241028	135200	13061279	1562	1562	1562	1562	1
333	20241028	135100	13059717	1561	1561	1561	1561	0
334	20241028	135000	13059717	1561	1561	1561	1561	0
335	20241028	134900	13059717	1561	1561	1561	1561	0
336	20241028	134800	13059717	1561	1561	1561	1561	0
337	20241028	134700	13059717	1561	1561	1561	1561	0
338	20241028	134600	13059717	1561	1561	1561	1561	0
339	20241028	134500	13059717	1561	1561	1561	1561	0
340	20241028	134400	13059717	1561	1561	1561	1561	0
341	20241028	134300	13059717	1561	1561	1561	1561	0
342	20241028	134200	13059717	1561	1561	1561	1561	0
343	20241028	134100	13059717	1561	1561	1561	1561	0
344	20241028	134000	13059717	1561	1561	1561	1561	0
345	20241028	133900	13059717	1561	1561	1561	1561	0
346	20241028	133800	13059717	1561	1561	1561	1561	0
347	20241028	133700	13059717	1561	1561	1561	1561	0
348	20241028	133600	13059717	1561	1561	1561	1561	0
349	20241028	133500	13059717	1561	1561	1561	1561	0
350	20241028	133400	13059717	1561	1561	1561	1561	0
351	20241028	133300	13059717	1561	1561	1561	1561	0
352	20241028	133200	13059717	1561	1561	1561	1561	0
353	20241028	133100	13059717	1561	1561	1561	1561	0
354	20241028	133000	13059717	1561	1561	1561	1561	0
355	20241028	132900	13059717	1561	1561	1561	1561	0
356	20241028	132800	13059717	1561	1561	1561	1561	0
357	20241028	132700	13059717	1561	1561	1561	1561	0
358	20241028	132600	13059717	1561	1561	1561	1561	0
359	20241028	132500	13059717	1561	1561	1561	1561	0
360	20241028	132400	13059717	1561	1561	1561	1561	0
361	20241028	132300	13059717	1561	1561	1561	1561	0
362	20241028	132200	13059717	1561	1561	1561	1561	0
363	20241028	132100	13059717	1561	1561	1561	1561	0
364	20241028	132000	13059717	1561	1561	1561	1561	0
365	20241028	131900	13059717	1561	1561	1561	1561	0
366	20241028	131800	13059717	1561	1561	1561	1561	0
367	20241028	131700	13059717	1561	1561	1561	1561	0
368	20241028	131600	13059717	1561	1561	1561	1561	0
369	20241028	131500	13059717	1561	1561	1561	1561	0
370	20241028	131400	13059717	1561	1561	1561	1561	0
371	20241028	131300	13059717	1561	1561	1561	1561	0
372	20241028	131200	13059717	1561	1561	1561	1561	0
373	20241028	131100	13059717	1561	1561	1561	1561	0
374	20241028	131000	13059717	1561	1561	1561	1561	0
375	20241028	130900	13059717	1561	1561	1561	1561	0
376	20241028	130800	13059717	1561	1561	1561	1561	0
377	20241028	130700	13059717	1561	1561	1561	1561	0
378	20241028	130600	13059717	1561	1561	1561	1561	0
379	20241028	130500	13059717	1561	1561	1561	1561	0
380	20241028	130400	13059717	1561	1561	1561	1561	0
381	20241028	130300	13059717	1561	1561	1561	1561	0
382	20241028	130200	13059717	1561	1561	1561	1561	0
383	20241028	130100	13059717	1561	1561	1561	1561	0
384	20241028	130000	13059717	1561	1561	1561	1561	0
385	20241028	125900	13059717	1561	1561	1561	1561	0
386	20241028	125800	13059717	1561	1561	1561	1561	0
387	20241028	125700	13059717	1561	1561	1561	1561	0
388	20241028	125600	13059717	1561	1561	1561	1561	0
389	20241028	125500	13059717	1561	1561	1561	1561	0
390	20241028	125400	13059717	1561	1561	1561	1561	0
391	20241028	125300	13059717	1561	1561	1561	1561	1
392	20241028	125200	13058156	1562	1562	1562	1562	0
393	20241028	125100	13058156	1562	1562	1562	1562	0
394	20241028	125000	13058156	1562	1562	1562	1562	0
395	20241028	124900	13058156	1562	1562	1562	1562	0
396	20241028	124800	13058156	1562	1562	1562	1562	0
397	20241028	124700	13058156	1562	1562	1562	1562	0
398	20241028	124600	13058156	1562	1562	1562	1562	0
399	20241028	124500	13058156	1562	1562	1562	1562	0
400	20241028	124400	13058156	1562	1562	1562	1562	0
401	20241028	124300	13058156	1562	1562	1562	1562	0
402	20241028	124200	13058156	1562	1562	1562	1562	0
403	20241028	124100	13058156	1562	1562	1562	1562	0
404	20241028	124000	13058156	1562	1562	1562	1562	0
405	20241028	123900	13058156	1562	1562	1562	1562	0
406	20241028	123800	13058156	1562	1562	1562	1562	0
407	20241028	123700	13058156	1562	1562	1562	1562	0
408	20241028	123600	13058156	1562	1562	1562	1562	0
409	20241028	123500	13058156	1562	1562	1562	1562	0
410	20241028	123400	13058156	1562	1562	1562	1562	0
411	20241028	123300	13058156	1562	1562	1562	1562	0
412	20241028	123200	13058156	1562	1562	1562	1562	0
413	20241028	123100	13058156	1562	1562	1562	1562	0
414	20241028	123000	13058156	1562	1562	1562	1562	0
415	20241028	122900	13058156	1562	1562	1562	1562	0
416	20241028	122800	13058156	1562	1562	1562	1562	0
417	20241028	122700	13058156	1562	1562	1562	1562	0
418	20241028	122600	13058156	1562	1562	1562	1562	0
419	20241028	122500	13058156	1562	1562	1562	1562	0
420	20241028	122400	13058156	1562	1562	1562	1562	0
421	20241028	122300	13058156	1562	1562	1562	1562	0
422	20241028	122200	13058156	1562	1561	1562	1561	360
423	20241028	122100	12496195	1562	1562	1562	1562	0
424	20241028	122000	12496195	1562	1562	1562	1562	0
425	20241028	121900	12496195	1562	1562	1562	1562	0
426	20241028	121800	12496195	1562	1562	1562	1562	0
427	20241028	121700	12496195	1562	1562	1562	1562	0
428	20241028	121600	12496195	1562	1562	1562	1562	0
429	20241028	121500	12496195	1562	1562	1562	1562	0
430	20241028	121400	12496195	1562	1562	1562	1562	0
431	20241028	121300	12496195	1562	1562	1562	1562	0
432	20241028	121200	12496195	1562	1562	1562	1562	0
433	20241028	121100	12496195	1562	1562	1562	1562	0
434	20241028	121000	12496195	1562	1562	1562	1562	0
435	20241028	120900	12496195	1562	1562	1562	1562	0
436	20241028	120800	12496195	1562	1562	1562	1562	0
437	20241028	120700	12496195	1562	1562	1562	1562	0
438	20241028	120600	12496195	1562	1562	1562	1562	0
439	20241028	120500	12496195	1562	1562	1562	1562	0
440	20241028	120400	12496195	1562	1562	1562	1562	0
441	20241028	120300	12496195	1562	1562	1562	1562	0
442	20241028	120200	12496195	1562	1562	1562	1562	0
443	20241028	120100	12496195	1562	1562	1562	1562	0
444	20241028	120000	12496195	1562	1562	1562	1562	0
445	20241028	115900	12496195	1562	1562	1562	1562	0
446	20241028	115800	12496195	1562	1562	1562	1562	0
447	20241028	115700	12496195	1562	1562	1562	1562	0
448	20241028	115600	12496195	1562	1562	1562	1562	0
449	20241028	115500	12496195	1562	1562	1562	1562	0
450	20241028	115400	12496195	1562	1562	1562	1562	0
451	20241028	115300	12496195	1562	1562	1562	1562	0
452	20241028	115200	12496195	1562	1562	1562	1562	0
453	20241028	115100	12496195	1562	1562	1562	1562	0
454	20241028	115000	12496195	1562	1562	1562	1562	0
455	20241028	114900	12496195	1562	1562	1562	1562	0
456	20241028	114800	12496195	1562	1562	1562	1562	0
457	20241028	114700	12496195	1562	1562	1562	1562	0
458	20241028	114600	12496195	1562	1562	1562	1562	0
459	20241028	114500	12496195	1562	1562	1562	1562	0
460	20241028	114400	12496195	1562	1562	1562	1562	0
461	20241028	114300	12496195	1562	1562	1562	1562	0
462	20241028	114200	12496195	1562	1562	1562	1562	0
463	20241028	114100	12496195	1562	1562	1562	1562	0
464	20241028	114000	12496195	1562	1562	1562	1562	0
465	20241028	113900	12496195	1562	1562	1562	1562	0
466	20241028	113800	12496195	1562	1562	1562	1562	0
467	20241028	113700	12496195	1562	1562	1562	1562	0
468	20241028	113600	12496195	1562	1562	1562	1562	0
469	20241028	113500	12496195	1562	1562	1562	1562	0
470	20241028	113400	12496195	1562	1562	1562	1562	0
471	20241028	113300	12496195	1562	1562	1562	1562	0
472	20241028	113200	12496195	1562	1562	1562	1562	0
473	20241028	113100	12496195	1562	1562	1562	1562	0
474	20241028	113000	12496195	1562	1561	1562	1561	2
475	20241028	112900	12493072	1561	1561	1561	1561	0
476	20241028	112800	12493072	1561	1561	1561	1561	0
477	20241028	112700	12493072	1561	1561	1561	1561	0
478	20241028	112600	12493072	1561	1561	1561	1561	0
479	20241028	112500	12493072	1561	1561	1561	1561	0
480	20241028	112400	12493072	1561	1561	1561	1561	0
481	20241028	112300	12493072	1561	1557	1561	1557	91
482	20241028	112200	12351381	1561	1561	1561	1561	0
483	20241028	112100	12351381	1561	1561	1561	1561	0
484	20241028	112000	12351381	1561	1561	1561	1561	0
485	20241028	111900	12351381	1561	1561	1561	1561	0
486	20241028	111800	12351381	1561	1561	1561	1561	0
487	20241028	111700	12351381	1561	1561	1561	1561	0
488	20241028	111600	12351381	1561	1561	1561	1561	0
489	20241028	111500	12351381	1561	1561	1561	1561	0
490	20241028	111400	12351381	1561	1561	1561	1561	0
491	20241028	111300	12351381	1561	1561	1561	1561	0
492	20241028	111200	12351381	1561	1561	1561	1561	0
493	20241028	111100	12351381	1561	1561	1561	1561	0
494	20241028	111000	12351381	1561	1561	1561	1561	0
495	20241028	110900	12351381	1561	1561	1561	1561	0
496	20241028	110800	12351381	1561	1561	1561	1561	0
497	20241028	110700	12351381	1561	1561	1561	1561	0
498	20241028	110600	12351381	1561	1561	1561	1561	0
499	20241028	110500	12351381	1561	1561	1561	1561	0
500	20241028	110400	12351381	1561	1561	1561	1561	0
501	20241028	110300	12351381	1561	1561	1561	1561	0
502	20241028	110200	12351381	1561	1561	1561	1561	0
503	20241028	110100	12351381	1561	1561	1561	1561	3
504	20241028	110000	12346698	1561	1560	1561	1560	2
505	20241028	105900	12343577	1557	1558	1558	1557	401
506	20241028	105800	11719193	1558	1558	1558	1558	73
507	20241028	105700	11605459	1557	1557	1557	1557	0
508	20241028	105600	11605459	1557	1557	1557	1557	0
509	20241028	105500	11605459	1557	1557	1557	1557	0
510	20241028	105400	11605459	1557	1557	1557	1557	1000
511	20241028	105300	10048459	1558	1558	1558	1558	0
512	20241028	105200	10048459	1558	1558	1558	1558	0
513	20241028	105100	10048459	1558	1558	1558	1558	0
514	20241028	105000	10048459	1558	1558	1558	1558	0
515	20241028	104900	10048459	1558	1558	1558	1558	0
516	20241028	104800	10048459	1558	1558	1558	1558	0
517	20241028	104700	10048459	1558	1558	1558	1558	0
518	20241028	104600	10048459	1558	1558	1558	1558	0
519	20241028	104500	10048459	1558	1558	1558	1558	30
520	20241028	104400	10001719	1557	1557	1557	1557	0
521	20241028	104300	10001719	1557	1557	1557	1557	235
522	20241028	104200	9635824	1557	1557	1557	1557	0
523	20241028	104100	9635824	1557	1557	1557	1557	0
524	20241028	104000	9635824	1557	1557	1557	1557	0
525	20241028	103900	9635824	1557	1557	1557	1557	1
526	20241028	103800	9634267	1535	1536	1536	1535	50
527	20241028	103700	9557516	1557	1557	1557	1557	0
528	20241028	103600	9557516	1557	1557	1557	1557	0
529	20241028	103500	9557516	1557	1557	1557	1557	0
530	20241028	103400	9557516	1557	1557	1557	1557	0
531	20241028	103300	9557516	1557	1557	1557	1557	0
532	20241028	103200	9557516	1557	1557	1557	1557	0
533	20241028	103100	9557516	1557	1557	1557	1557	0
534	20241028	103000	9557516	1557	1557	1557	1557	1
535	20241028	102900	9555959	1535	1535	1535	1535	0
536	20241028	102800	9555959	1535	1535	1535	1535	0
537	20241028	102700	9555959	1535	1535	1535	1535	0
538	20241028	102600	9555959	1535	1535	1535	1535	0
539	20241028	102500	9555959	1535	1535	1535	1535	0
540	20241028	102400	9555959	1535	1535	1535	1535	58
541	20241028	102300	9466929	1535	1536	1536	1535	257
542	20241028	102200	9072432	1535	1535	1535	1535	8
543	20241028	102100	9060152	1557	1557	1557	1557	0
544	20241028	102000	9060152	1557	1557	1557	1557	0
545	20241028	101900	9060152	1557	1557	1557	1557	94
546	20241028	101800	8913794	1558	1558	1558	1558	0
547	20241028	101700	8913794	1558	1558	1558	1558	0
548	20241028	101600	8913794	1558	1558	1558	1558	1
549	20241028	101500	8912236	1534	1558	1558	1534	1398
550	20241028	101400	6760336	1560	1560	1560	1560	0
551	20241028	101300	6760336	1560	1560	1560	1560	1
552	20241028	101200	6758776	1560	1560	1560	1560	0
553	20241028	101100	6758776	1560	1560	1560	1560	0
554	20241028	101000	6758776	1560	1560	1560	1560	0
555	20241028	100900	6758776	1560	1560	1560	1560	0
556	20241028	100800	6758776	1560	1560	1560	1560	0
557	20241028	100700	6758776	1560	1560	1560	1560	1
558	20241028	100600	6757216	1557	1557	1557	1557	0
559	20241028	100500	6757216	1557	1557	1557	1557	9
560	20241028	100400	6743203	1561	1561	1561	1561	0
561	20241028	100300	6743203	1561	1561	1561	1561	0
562	20241028	100200	6743203	1561	1561	1561	1561	1
563	20241028	100100	6741642	1557	1557	1557	1557	0
564	20241028	100000	6741642	1557	1557	1557	1557	0
565	20241028	095900	6741642	1557	1557	1557	1557	0
566	20241028	095800	6741642	1557	1557	1557	1557	3
567	20241028	095700	6736971	1557	1557	1557	1557	0
568	20241028	095600	6736971	1557	1557	1557	1557	0
569	20241028	095500	6736971	1557	1557	1557	1557	0
570	20241028	095400	6736971	1557	1557	1557	1557	0
571	20241028	095300	6736971	1557	1557	1557	1557	0
572	20241028	095200	6736971	1557	1561	1561	1557	401
573	20241028	095100	6112610	1531	1581	1581	1531	1648
574	20241028	095000	3575472	1587	1587	1587	1587	0
575	20241028	094900	3575472	1587	1587	1587	1587	0
576	20241028	094800	3575472	1587	1587	1587	1587	0
577	20241028	094700	3575472	1587	1587	1587	1587	1
578	20241028	094600	3573885	1587	1587	1587	1587	315
579	20241028	094500	3073980	1587	1587	1587	1587	0
580	20241028	094400	3073980	1587	1587	1587	1587	0
581	20241028	094300	3073980	1587	1587	1587	1587	0
582	20241028	094200	3073980	1587	1587	1587	1587	0
583	20241028	094100	3073980	1587	1587	1587	1587	0
584	20241028	094000	3073980	1587	1587	1587	1587	1
585	20241028	093900	3072393	1587	1587	1587	1587	0
586	20241028	093800	3072393	1587	1587	1587	1587	0
587	20241028	093700	3072393	1587	1587	1587	1587	1
588	20241028	093600	3070806	1581	1581	1581	1581	63
589	20241028	093500	2971203	1587	1587	1587	1587	0
590	20241028	093400	2971203	1587	1587	1587	1587	100
591	20241028	093300	2812503	1589	1589	1589	1589	0
592	20241028	093200	2812503	1589	1589	1589	1589	0
593	20241028	093100	2812503	1589	1589	1589	1589	0
594	20241028	093000	2812503	1589	1589	1589	1589	0
595	20241028	092900	2812503	1589	1589	1589	1589	0
596	20241028	092800	2812503	1589	1589	1589	1589	0
597	20241028	092700	2812503	1589	1589	1589	1589	0
598	20241028	092600	2812503	1589	1589	1589	1589	0
599	20241028	092500	2812503	1589	1589	1589	1589	0
600	20241028	092400	2812503	1589	1589	1589	1589	0
601	20241028	092300	2812503	1589	1589	1589	1589	0
602	20241028	092200	2812503	1589	1589	1589	1589	0
603	20241028	092100	2812503	1589	1589	1589	1589	0
604	20241028	092000	2812503	1589	1589	1589	1589	0
605	20241028	091900	2812503	1589	1589	1589	1589	0
606	20241028	091800	2812503	1589	1589	1589	1589	0
607	20241028	091700	2812503	1589	1589	1589	1589	0
608	20241028	091600	2812503	1589	1589	1589	1589	0
609	20241028	091500	2812503	1589	1589	1589	1589	0
610	20241028	091400	2812503	1589	1589	1589	1589	0
611	20241028	091300	2812503	1589	1589	1589	1589	0
612	20241028	091200	2812503	1589	1589	1589	1589	0
613	20241028	091100	2812503	1589	1589	1589	1589	0
614	20241028	091000	2812503	1589	1581	1589	1581	2
615	20241028	090900	2809333	1581	1581	1581	1581	100
616	20241028	090800	2651233	1590	1590	1590	1590	0
617	20241028	090700	2651233	1590	1590	1590	1590	0
618	20241028	090600	2651233	1590	1590	1590	1590	1
619	20241028	090500	2649643	1581	1581	1581	1581	190
620	20241028	090400	2349253	1581	1581	1581	1581	0
621	20241028	090300	2349253	1581	1562	1590	1562	1023
622	20241028	090200	734341	1555	1555	1555	1555	2
623	20241028	090100	731231	1555	1555	1555	1555	0
624	20241028	090000	731231	1555	1555	1555	1555	293