KissMeData/013700/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185900	13407784	1335	1335	1335	1335	760
3	20241018	185800	13407784	1335	1335	1335	1335	0
4	20241018	185700	13407784	1335	1335	1335	1335	0
5	20241018	185600	13407784	1335	1335	1335	1335	0
6	20241018	185500	13407784	1335	1335	1335	1335	0
7	20241018	185400	13407784	1335	1335	1335	1335	0
8	20241018	185300	13407784	1335	1335	1335	1335	0
9	20241018	185200	13407784	1335	1335	1335	1335	0
10	20241018	185100	13407784	1335	1335	1335	1335	0
11	20241018	185000	13407784	1335	1335	1335	1335	0
12	20241018	184900	13407784	1335	1335	1335	1335	0
13	20241018	184800	13407784	1335	1335	1335	1335	0
14	20241018	184700	13407784	1335	1335	1335	1335	0
15	20241018	184600	13407784	1335	1335	1335	1335	0
16	20241018	184500	13407784	1335	1335	1335	1335	0
17	20241018	184400	13407784	1335	1335	1335	1335	0
18	20241018	184300	13407784	1335	1335	1335	1335	0
19	20241018	184200	13407784	1335	1335	1335	1335	0
20	20241018	184100	13407784	1335	1335	1335	1335	0
21	20241018	184000	13407784	1335	1335	1335	1335	0
22	20241018	183900	13407784	1335	1335	1335	1335	0
23	20241018	183800	13407784	1335	1335	1335	1335	0
24	20241018	183700	13407784	1335	1335	1335	1335	0
25	20241018	183600	13407784	1335	1335	1335	1335	0
26	20241018	183500	13407784	1335	1335	1335	1335	0
27	20241018	183400	13407784	1335	1335	1335	1335	0
28	20241018	183300	13407784	1335	1335	1335	1335	0
29	20241018	183200	13407784	1335	1335	1335	1335	0
30	20241018	183100	13407784	1335	1335	1335	1335	0
31	20241018	183000	13407784	1335	1335	1335	1335	0
32	20241018	182900	13407784	1335	1335	1335	1335	760
33	20241018	182800	13407784	1335	1335	1335	1335	0
34	20241018	182700	13407784	1335	1335	1335	1335	0
35	20241018	182600	13407784	1335	1335	1335	1335	0
36	20241018	182500	13407784	1335	1335	1335	1335	0
37	20241018	182400	13407784	1335	1335	1335	1335	0
38	20241018	182300	13407784	1335	1335	1335	1335	0
39	20241018	182200	13407784	1335	1335	1335	1335	0
40	20241018	182100	13407784	1335	1335	1335	1335	0
41	20241018	182000	13407784	1335	1335	1335	1335	0
42	20241018	181900	13407784	1335	1335	1335	1335	0
43	20241018	181800	13407784	1335	1335	1335	1335	0
44	20241018	181700	13407784	1335	1335	1335	1335	0
45	20241018	181600	13407784	1335	1335	1335	1335	0
46	20241018	181500	13407784	1335	1335	1335	1335	0
47	20241018	181400	13407784	1335	1335	1335	1335	0
48	20241018	181300	13407784	1335	1335	1335	1335	0
49	20241018	181200	13407784	1335	1335	1335	1335	0
50	20241018	181100	13407784	1335	1335	1335	1335	0
51	20241018	181000	13407784	1335	1335	1335	1335	0
52	20241018	180900	13407784	1335	1335	1335	1335	0
53	20241018	180800	13407784	1335	1335	1335	1335	0
54	20241018	180700	13407784	1335	1335	1335	1335	0
55	20241018	180600	13407784	1335	1335	1335	1335	0
56	20241018	180500	13407784	1335	1335	1335	1335	0
57	20241018	180400	13407784	1335	1335	1335	1335	0
58	20241018	180300	13407784	1335	1335	1335	1335	0
59	20241018	180200	13407784	1335	1335	1335	1335	0
60	20241018	180100	13407784	1335	1335	1335	1335	0
61	20241018	180000	13407784	1335	1335	1335	1335	0
62	20241018	175900	13407784	1335	1335	1335	1335	760
63	20241018	175800	13407784	1335	1335	1335	1335	0
64	20241018	175700	13407784	1335	1335	1335	1335	0
65	20241018	175600	13407784	1335	1335	1335	1335	0
66	20241018	175500	13407784	1335	1335	1335	1335	0
67	20241018	175400	13407784	1335	1335	1335	1335	0
68	20241018	175300	13407784	1335	1335	1335	1335	0
69	20241018	175200	13407784	1335	1335	1335	1335	0
70	20241018	175100	13407784	1335	1335	1335	1335	0
71	20241018	175000	13407784	1335	1335	1335	1335	0
72	20241018	174900	13407784	1335	1335	1335	1335	0
73	20241018	174800	13407784	1335	1335	1335	1335	0
74	20241018	174700	13407784	1335	1335	1335	1335	0
75	20241018	174600	13407784	1335	1335	1335	1335	0
76	20241018	174500	13407784	1335	1335	1335	1335	0
77	20241018	174400	13407784	1335	1335	1335	1335	0
78	20241018	174300	13407784	1335	1335	1335	1335	0
79	20241018	174200	13407784	1335	1335	1335	1335	0
80	20241018	174100	13407784	1335	1335	1335	1335	0
81	20241018	174000	13407784	1335	1335	1335	1335	0
82	20241018	173900	13407784	1335	1335	1335	1335	0
83	20241018	173800	13407784	1335	1335	1335	1335	0
84	20241018	173700	13407784	1335	1335	1335	1335	0
85	20241018	173600	13407784	1335	1335	1335	1335	0
86	20241018	173500	13407784	1335	1335	1335	1335	0
87	20241018	173400	13407784	1335	1335	1335	1335	0
88	20241018	173300	13407784	1335	1335	1335	1335	0
89	20241018	173200	13407784	1335	1335	1335	1335	0
90	20241018	173100	13407784	1335	1335	1335	1335	0
91	20241018	173000	13407784	1335	1335	1335	1335	0
92	20241018	172900	13407784	1335	1335	1335	1335	760
93	20241018	172800	13407784	1335	1335	1335	1335	0
94	20241018	172700	13407784	1335	1335	1335	1335	0
95	20241018	172600	13407784	1335	1335	1335	1335	0
96	20241018	172500	13407784	1335	1335	1335	1335	0
97	20241018	172400	13407784	1335	1335	1335	1335	0
98	20241018	172300	13407784	1335	1335	1335	1335	0
99	20241018	172200	13407784	1335	1335	1335	1335	0
100	20241018	172100	13407784	1335	1335	1335	1335	0
101	20241018	172000	13407784	1335	1335	1335	1335	0
102	20241018	171900	13407784	1335	1335	1335	1335	0
103	20241018	171800	13407784	1335	1335	1335	1335	0
104	20241018	171700	13407784	1335	1335	1335	1335	0
105	20241018	171600	13407784	1335	1335	1335	1335	0
106	20241018	171500	13407784	1335	1335	1335	1335	0
107	20241018	171400	13407784	1335	1335	1335	1335	0
108	20241018	171300	13407784	1335	1335	1335	1335	0
109	20241018	171200	13407784	1335	1335	1335	1335	0
110	20241018	171100	13407784	1335	1335	1335	1335	0
111	20241018	171000	13407784	1335	1335	1335	1335	0
112	20241018	170900	13407784	1335	1335	1335	1335	0
113	20241018	170800	13407784	1335	1335	1335	1335	0
114	20241018	170700	13407784	1335	1335	1335	1335	0
115	20241018	170600	13407784	1335	1335	1335	1335	0
116	20241018	170500	13407784	1335	1335	1335	1335	0
117	20241018	170400	13407784	1335	1335	1335	1335	0
118	20241018	170300	13407784	1335	1335	1335	1335	0
119	20241018	170200	13407784	1335	1335	1335	1335	0
120	20241018	170100	13407784	1335	1335	1335	1335	0
121	20241018	170000	13407784	1335	1335	1335	1335	0
122	20241018	165900	13407784	1335	1335	1335	1335	760
123	20241018	165800	13407784	1335	1335	1335	1335	0
124	20241018	165700	13407784	1335	1335	1335	1335	0
125	20241018	165600	13407784	1335	1335	1335	1335	0
126	20241018	165500	13407784	1335	1335	1335	1335	0
127	20241018	165400	13407784	1335	1335	1335	1335	0
128	20241018	165300	13407784	1335	1335	1335	1335	0
129	20241018	165200	13407784	1335	1335	1335	1335	0
130	20241018	165100	13407784	1335	1335	1335	1335	0
131	20241018	165000	13407784	1335	1335	1335	1335	0
132	20241018	164900	13407784	1335	1335	1335	1335	0
133	20241018	164800	13407784	1335	1335	1335	1335	0
134	20241018	164700	13407784	1335	1335	1335	1335	0
135	20241018	164600	13407784	1335	1335	1335	1335	0
136	20241018	164500	13407784	1335	1335	1335	1335	0
137	20241018	164400	13407784	1335	1335	1335	1335	0
138	20241018	164300	13407784	1335	1335	1335	1335	0
139	20241018	164200	13407784	1335	1335	1335	1335	0
140	20241018	164100	13407784	1335	1335	1335	1335	0
141	20241018	164000	13407784	1335	1335	1335	1335	0
142	20241018	163900	13407784	1335	1335	1335	1335	0
143	20241018	163800	13407784	1335	1335	1335	1335	0
144	20241018	163700	13407784	1335	1335	1335	1335	0
145	20241018	163600	13407784	1335	1335	1335	1335	0
146	20241018	163500	13407784	1335	1335	1335	1335	0
147	20241018	163400	13407784	1335	1335	1335	1335	0
148	20241018	163300	13407784	1335	1335	1335	1335	0
149	20241018	163200	13407784	1335	1335	1335	1335	0
150	20241018	163100	13407784	1335	1335	1335	1335	0
151	20241018	163000	13407784	1335	1335	1335	1335	0
152	20241018	162900	13407784	1335	1335	1335	1335	760
153	20241018	162800	13407784	1335	1335	1335	1335	0
154	20241018	162700	13407784	1335	1335	1335	1335	0
155	20241018	162600	13407784	1335	1335	1335	1335	0
156	20241018	162500	13407784	1335	1335	1335	1335	0
157	20241018	162400	13407784	1335	1335	1335	1335	0
158	20241018	162300	13407784	1335	1335	1335	1335	0
159	20241018	162200	13407784	1335	1335	1335	1335	0
160	20241018	162100	13407784	1335	1335	1335	1335	0
161	20241018	162000	13407784	1335	1335	1335	1335	0
162	20241018	161900	13407784	1335	1335	1335	1335	0
163	20241018	161800	13407784	1335	1335	1335	1335	0
164	20241018	161700	13407784	1335	1335	1335	1335	0
165	20241018	161600	13407784	1335	1335	1335	1335	0
166	20241018	161500	13407784	1335	1335	1335	1335	0
167	20241018	161400	13407784	1335	1335	1335	1335	0
168	20241018	161300	13407784	1335	1335	1335	1335	0
169	20241018	161200	13407784	1335	1335	1335	1335	0
170	20241018	161100	13407784	1335	1335	1335	1335	0
171	20241018	161000	13407784	1335	1335	1335	1335	0
172	20241018	160900	13407784	1335	1335	1335	1335	0
173	20241018	160800	13407784	1335	1335	1335	1335	0
174	20241018	160700	13407784	1335	1335	1335	1335	0
175	20241018	160600	13407784	1335	1335	1335	1335	0
176	20241018	160500	13407784	1335	1335	1335	1335	0
177	20241018	160400	13407784	1335	1335	1335	1335	0
178	20241018	160300	13407784	1335	1335	1335	1335	0
179	20241018	160200	13407784	1335	1335	1335	1335	0
180	20241018	160100	13407784	1335	1335	1335	1335	0
181	20241018	160000	13407784	1335	1335	1335	1335	0
182	20241018	155900	13407784	1335	1335	1335	1335	760
183	20241018	155800	13407784	1335	1335	1335	1335	0
184	20241018	155700	13407784	1335	1335	1335	1335	0
185	20241018	155600	13407784	1335	1335	1335	1335	0
186	20241018	155500	13407784	1335	1335	1335	1335	0
187	20241018	155400	13407784	1335	1335	1335	1335	0
188	20241018	155300	13407784	1335	1335	1335	1335	0
189	20241018	155200	13407784	1335	1335	1335	1335	0
190	20241018	155100	13407784	1335	1335	1335	1335	0
191	20241018	155000	13407784	1335	1335	1335	1335	0
192	20241018	154900	13407784	1335	1335	1335	1335	0
193	20241018	154800	13407784	1335	1335	1335	1335	0
194	20241018	154700	13407784	1335	1335	1335	1335	0
195	20241018	154600	13407784	1335	1335	1335	1335	0
196	20241018	154500	13407784	1335	1335	1335	1335	0
197	20241018	154400	13407784	1335	1335	1335	1335	0
198	20241018	154300	13407784	1335	1335	1335	1335	0
199	20241018	154200	13407784	1335	1335	1335	1335	0
200	20241018	154100	13407784	1335	1335	1335	1335	0
201	20241018	154000	13407784	1335	1335	1335	1335	0
202	20241018	153900	13407784	1335	1335	1335	1335	0
203	20241018	153800	13407784	1335	1335	1335	1335	0
204	20241018	153700	13407784	1335	1335	1335	1335	0
205	20241018	153600	13407784	1335	1335	1335	1335	0
206	20241018	153500	13407784	1335	1335	1335	1335	0
207	20241018	153400	13407784	1335	1335	1335	1335	0
208	20241018	153300	13407784	1335	1335	1335	1335	0
209	20241018	153200	13407784	1335	1335	1335	1335	0
210	20241018	153100	13407784	1335	1335	1335	1335	0
211	20241018	153000	13407784	1335	1335	1335	1335	760
212	20241018	152900	12393184	1335	1335	1335	1335	0
213	20241018	152800	12393184	1335	1335	1335	1335	0
214	20241018	152700	12393184	1335	1335	1335	1335	0
215	20241018	152600	12393184	1335	1335	1335	1335	0
216	20241018	152500	12393184	1335	1335	1335	1335	0
217	20241018	152400	12393184	1335	1335	1335	1335	0
218	20241018	152300	12393184	1335	1335	1335	1335	0
219	20241018	152200	12393184	1335	1335	1335	1335	0
220	20241018	152100	12393184	1335	1335	1335	1335	0
221	20241018	152000	12393184	1335	1335	1335	1335	0
222	20241018	151900	12393184	1335	1335	1335	1335	0
223	20241018	151800	12393184	1335	1335	1335	1335	0
224	20241018	151700	12393184	1335	1335	1335	1335	0
225	20241018	151600	12393184	1335	1335	1335	1335	0
226	20241018	151500	12393184	1335	1335	1335	1335	0
227	20241018	151400	12393184	1335	1335	1335	1335	1
228	20241018	151300	12391849	1326	1326	1326	1326	0
229	20241018	151200	12391849	1326	1326	1326	1326	0
230	20241018	151100	12391849	1326	1326	1326	1326	0
231	20241018	151000	12391849	1326	1326	1326	1326	0
232	20241018	150900	12391849	1326	1326	1326	1326	0
233	20241018	150800	12391849	1326	1326	1326	1326	0
234	20241018	150700	12391849	1326	1326	1326	1326	0
235	20241018	150600	12391849	1326	1326	1326	1326	0
236	20241018	150500	12391849	1326	1326	1326	1326	0
237	20241018	150400	12391849	1326	1331	1331	1326	500
238	20241018	150300	11728081	1331	1331	1331	1331	0
239	20241018	150200	11728081	1331	1331	1331	1331	0
240	20241018	150100	11728081	1331	1331	1331	1331	0
241	20241018	150000	11728081	1331	1331	1331	1331	0
242	20241018	145900	11728081	1331	1331	1331	1331	0
243	20241018	145800	11728081	1331	1331	1331	1331	0
244	20241018	145700	11728081	1331	1331	1331	1331	0
245	20241018	145600	11728081	1331	1331	1331	1331	0
246	20241018	145500	11728081	1331	1331	1331	1331	0
247	20241018	145400	11728081	1331	1331	1331	1331	0
248	20241018	145300	11728081	1331	1331	1331	1331	0
249	20241018	145200	11728081	1331	1331	1331	1331	0
250	20241018	145100	11728081	1331	1331	1331	1331	0
251	20241018	145000	11728081	1331	1331	1331	1331	0
252	20241018	144900	11728081	1331	1337	1337	1331	600
253	20241018	144800	10927675	1331	1331	1331	1331	0
254	20241018	144700	10927675	1331	1331	1331	1331	0
255	20241018	144600	10927675	1331	1331	1331	1331	0
256	20241018	144500	10927675	1331	1331	1331	1331	0
257	20241018	144400	10927675	1331	1331	1331	1331	0
258	20241018	144300	10927675	1331	1331	1331	1331	0
259	20241018	144200	10927675	1331	1331	1331	1331	0
260	20241018	144100	10927675	1331	1331	1331	1331	0
261	20241018	144000	10927675	1331	1331	1331	1331	0
262	20241018	143900	10927675	1331	1331	1331	1331	0
263	20241018	143800	10927675	1331	1331	1331	1331	0
264	20241018	143700	10927675	1331	1331	1331	1331	0
265	20241018	143600	10927675	1331	1331	1331	1331	0
266	20241018	143500	10927675	1331	1331	1331	1331	0
267	20241018	143400	10927675	1331	1331	1331	1331	0
268	20241018	143300	10927675	1331	1331	1331	1331	0
269	20241018	143200	10927675	1331	1331	1331	1331	0
270	20241018	143100	10927675	1331	1331	1331	1331	0
271	20241018	143000	10927675	1331	1331	1331	1331	10
272	20241018	142900	10914365	1331	1337	1337	1331	36
273	20241018	142800	10866239	1338	1338	1338	1338	0
274	20241018	142700	10866239	1338	1338	1338	1338	0
275	20241018	142600	10866239	1338	1338	1338	1338	0
276	20241018	142500	10866239	1338	1338	1338	1338	0
277	20241018	142400	10866239	1338	1338	1338	1338	0
278	20241018	142300	10866239	1338	1338	1338	1338	0
279	20241018	142200	10866239	1338	1338	1338	1338	0
280	20241018	142100	10866239	1338	1338	1338	1338	0
281	20241018	142000	10866239	1338	1338	1338	1338	0
282	20241018	141900	10866239	1338	1338	1338	1338	0
283	20241018	141800	10866239	1338	1338	1338	1338	0
284	20241018	141700	10866239	1338	1338	1338	1338	0
285	20241018	141600	10866239	1338	1338	1338	1338	0
286	20241018	141500	10866239	1338	1338	1338	1338	0
287	20241018	141400	10866239	1338	1338	1338	1338	0
288	20241018	141300	10866239	1338	1338	1338	1338	0
289	20241018	141200	10866239	1338	1338	1338	1338	0
290	20241018	141100	10866239	1338	1338	1338	1338	0
291	20241018	141000	10866239	1338	1338	1338	1338	0
292	20241018	140900	10866239	1338	1338	1338	1338	0
293	20241018	140800	10866239	1338	1338	1338	1338	0
294	20241018	140700	10866239	1338	1338	1338	1338	0
295	20241018	140600	10866239	1338	1338	1338	1338	0
296	20241018	140500	10866239	1338	1338	1338	1338	0
297	20241018	140400	10866239	1338	1338	1338	1338	0
298	20241018	140300	10866239	1338	1338	1338	1338	0
299	20241018	140200	10866239	1338	1338	1338	1338	0
300	20241018	140100	10866239	1338	1338	1338	1338	0
301	20241018	140000	10866239	1338	1338	1338	1338	0
302	20241018	135900	10866239	1338	1338	1338	1338	0
303	20241018	135800	10866239	1338	1338	1338	1338	0
304	20241018	135700	10866239	1338	1338	1338	1338	0
305	20241018	135600	10866239	1338	1338	1338	1338	0
306	20241018	135500	10866239	1338	1338	1338	1338	0
307	20241018	135400	10866239	1338	1338	1338	1338	1
308	20241018	135300	10864901	1331	1331	1331	1331	612
309	20241018	135200	10050329	1338	1336	1338	1336	135
310	20241018	135100	9869966	1336	1336	1336	1336	200
311	20241018	135000	9602766	1336	1336	1336	1336	0
312	20241018	134900	9602766	1336	1336	1336	1336	0
313	20241018	134800	9602766	1336	1336	1336	1336	0
314	20241018	134700	9602766	1336	1335	1336	1335	2
315	20241018	134600	9600095	1323	1323	1323	1323	0
316	20241018	134500	9600095	1323	1323	1323	1323	0
317	20241018	134400	9600095	1323	1324	1324	1323	3
318	20241018	134300	9596124	1336	1336	1336	1336	0
319	20241018	134200	9596124	1336	1336	1336	1336	0
320	20241018	134100	9596124	1336	1336	1336	1336	0
321	20241018	134000	9596124	1336	1336	1336	1336	0
322	20241018	133900	9596124	1336	1336	1336	1336	0
323	20241018	133800	9596124	1336	1336	1336	1336	0
324	20241018	133700	9596124	1336	1336	1336	1336	0
325	20241018	133600	9596124	1336	1336	1336	1336	0
326	20241018	133500	9596124	1336	1336	1336	1336	0
327	20241018	133400	9596124	1336	1336	1336	1336	0
328	20241018	133300	9596124	1336	1336	1336	1336	0
329	20241018	133200	9596124	1336	1336	1336	1336	0
330	20241018	133100	9596124	1336	1336	1336	1336	0
331	20241018	133000	9596124	1336	1336	1336	1336	0
332	20241018	132900	9596124	1336	1336	1336	1336	0
333	20241018	132800	9596124	1336	1336	1336	1336	0
334	20241018	132700	9596124	1336	1336	1336	1336	0
335	20241018	132600	9596124	1336	1336	1336	1336	0
336	20241018	132500	9596124	1336	1336	1336	1336	0
337	20241018	132400	9596124	1336	1336	1336	1336	0
338	20241018	132300	9596124	1336	1336	1336	1336	0
339	20241018	132200	9596124	1336	1336	1336	1336	0
340	20241018	132100	9596124	1336	1336	1336	1336	0
341	20241018	132000	9596124	1336	1336	1336	1336	0
342	20241018	131900	9596124	1336	1336	1336	1336	0
343	20241018	131800	9596124	1336	1336	1336	1336	10
344	20241018	131700	9582764	1336	1336	1336	1336	0
345	20241018	131600	9582764	1336	1336	1336	1336	0
346	20241018	131500	9582764	1336	1336	1336	1336	0
347	20241018	131400	9582764	1336	1335	1336	1335	113
348	20241018	131300	9431908	1335	1335	1335	1335	0
349	20241018	131200	9431908	1335	1335	1335	1335	0
350	20241018	131100	9431908	1335	1331	1335	1331	203
351	20241018	131000	9161024	1318	1318	1318	1318	0
352	20241018	130900	9161024	1318	1318	1318	1318	0
353	20241018	130800	9161024	1318	1322	1322	1318	1418
354	20241018	130700	7289824	1335	1335	1335	1335	1
355	20241018	130600	7288489	1335	1335	1335	1335	0
356	20241018	130500	7288489	1335	1335	1335	1335	0
357	20241018	130400	7288489	1335	1335	1335	1335	0
358	20241018	130300	7288489	1335	1335	1335	1335	0
359	20241018	130200	7288489	1335	1335	1335	1335	0
360	20241018	130100	7288489	1335	1335	1335	1335	0
361	20241018	130000	7288489	1335	1335	1335	1335	0
362	20241018	125900	7288489	1335	1335	1335	1335	0
363	20241018	125800	7288489	1335	1335	1335	1335	1
364	20241018	125700	7287154	1335	1335	1335	1335	0
365	20241018	125600	7287154	1335	1335	1335	1335	0
366	20241018	125500	7287154	1335	1335	1335	1335	0
367	20241018	125400	7287154	1335	1335	1335	1335	0
368	20241018	125300	7287154	1335	1335	1335	1335	0
369	20241018	125200	7287154	1335	1335	1335	1335	0
370	20241018	125100	7287154	1335	1335	1335	1335	0
371	20241018	125000	7287154	1335	1335	1335	1335	0
372	20241018	124900	7287154	1335	1335	1335	1335	0
373	20241018	124800	7287154	1335	1335	1335	1335	0
374	20241018	124700	7287154	1335	1335	1335	1335	0
375	20241018	124600	7287154	1335	1335	1335	1335	0
376	20241018	124500	7287154	1335	1335	1335	1335	0
377	20241018	124400	7287154	1335	1335	1335	1335	0
378	20241018	124300	7287154	1335	1335	1335	1335	0
379	20241018	124200	7287154	1335	1335	1335	1335	0
380	20241018	124100	7287154	1335	1335	1335	1335	0
381	20241018	124000	7287154	1335	1335	1335	1335	0
382	20241018	123900	7287154	1335	1335	1335	1335	0
383	20241018	123800	7287154	1335	1335	1335	1335	0
384	20241018	123700	7287154	1335	1335	1335	1335	0
385	20241018	123600	7287154	1335	1335	1335	1335	0
386	20241018	123500	7287154	1335	1329	1335	1329	231
387	20241018	123400	6980101	1329	1329	1329	1329	1
388	20241018	123300	6978772	1321	1321	1321	1321	0
389	20241018	123200	6978772	1321	1321	1321	1321	0
390	20241018	123100	6978772	1321	1321	1321	1321	0
391	20241018	123000	6978772	1321	1321	1321	1321	0
392	20241018	122900	6978772	1321	1321	1321	1321	0
393	20241018	122800	6978772	1321	1321	1321	1321	0
394	20241018	122700	6978772	1321	1323	1323	1321	2545
395	20241018	122600	3615674	1323	1323	1323	1323	0
396	20241018	122500	3615674	1323	1323	1323	1323	0
397	20241018	122400	3615674	1323	1323	1323	1323	0
398	20241018	122300	3615674	1323	1323	1323	1323	0
399	20241018	122200	3615674	1323	1323	1323	1323	0
400	20241018	122100	3615674	1323	1323	1323	1323	0
401	20241018	122000	3615674	1323	1323	1323	1323	0
402	20241018	121900	3615674	1323	1323	1323	1323	0
403	20241018	121800	3615674	1323	1323	1323	1323	0
404	20241018	121700	3615674	1323	1323	1323	1323	0
405	20241018	121600	3615674	1323	1329	1329	1323	100
406	20241018	121500	3483352	1330	1330	1330	1330	0
407	20241018	121400	3483352	1330	1333	1333	1330	733
408	20241018	121300	2508371	1336	1336	1336	1336	0
409	20241018	121200	2508371	1336	1336	1336	1336	0
410	20241018	121100	2508371	1336	1336	1336	1336	0
411	20241018	121000	2508371	1336	1336	1336	1336	0
412	20241018	120900	2508371	1336	1336	1336	1336	0
413	20241018	120800	2508371	1336	1336	1336	1336	0
414	20241018	120700	2508371	1336	1336	1336	1336	0
415	20241018	120600	2508371	1336	1336	1336	1336	0
416	20241018	120500	2508371	1336	1336	1336	1336	0
417	20241018	120400	2508371	1336	1336	1336	1336	0
418	20241018	120300	2508371	1336	1336	1336	1336	0
419	20241018	120200	2508371	1336	1336	1336	1336	0
420	20241018	120100	2508371	1336	1336	1336	1336	0
421	20241018	120000	2508371	1336	1336	1336	1336	0
422	20241018	115900	2508371	1336	1336	1336	1336	0
423	20241018	115800	2508371	1336	1336	1336	1336	0
424	20241018	115700	2508371	1336	1336	1336	1336	0
425	20241018	115600	2508371	1336	1336	1336	1336	0
426	20241018	115500	2508371	1336	1336	1336	1336	0
427	20241018	115400	2508371	1336	1336	1336	1336	0
428	20241018	115300	2508371	1336	1336	1336	1336	0
429	20241018	115200	2508371	1336	1336	1336	1336	0
430	20241018	115100	2508371	1336	1336	1336	1336	0
431	20241018	115000	2508371	1336	1336	1336	1336	0
432	20241018	114900	2508371	1336	1336	1336	1336	0
433	20241018	114800	2508371	1336	1336	1336	1336	0
434	20241018	114700	2508371	1336	1336	1336	1336	0
435	20241018	114600	2508371	1336	1336	1336	1336	0
436	20241018	114500	2508371	1336	1336	1336	1336	0
437	20241018	114400	2508371	1336	1336	1336	1336	0
438	20241018	114300	2508371	1336	1336	1336	1336	0
439	20241018	114200	2508371	1336	1336	1336	1336	0
440	20241018	114100	2508371	1336	1336	1336	1336	88
441	20241018	114000	2390803	1336	1336	1336	1336	0
442	20241018	113900	2390803	1336	1336	1336	1336	13
443	20241018	113800	2373435	1336	1336	1336	1336	0
444	20241018	113700	2373435	1336	1336	1336	1336	0
445	20241018	113600	2373435	1336	1336	1336	1336	0
446	20241018	113500	2373435	1336	1336	1336	1336	0
447	20241018	113400	2373435	1336	1336	1336	1336	0
448	20241018	113300	2373435	1336	1336	1336	1336	3
449	20241018	113200	2369427	1336	1336	1336	1336	0
450	20241018	113100	2369427	1336	1336	1336	1336	0
451	20241018	113000	2369427	1336	1336	1336	1336	0
452	20241018	112900	2369427	1336	1336	1336	1336	1
453	20241018	112800	2368091	1340	1340	1340	1340	0
454	20241018	112700	2368091	1340	1340	1340	1340	0
455	20241018	112600	2368091	1340	1340	1340	1340	0
456	20241018	112500	2368091	1340	1340	1340	1340	0
457	20241018	112400	2368091	1340	1340	1340	1340	1
458	20241018	112300	2366751	1340	1340	1340	1340	0
459	20241018	112200	2366751	1340	1340	1340	1340	0
460	20241018	112100	2366751	1340	1340	1340	1340	0
461	20241018	112000	2366751	1340	1340	1340	1340	0
462	20241018	111900	2366751	1340	1340	1340	1340	0
463	20241018	111800	2366751	1340	1340	1340	1340	0
464	20241018	111700	2366751	1340	1340	1340	1340	0
465	20241018	111600	2366751	1340	1340	1340	1340	0
466	20241018	111500	2366751	1340	1340	1340	1340	0
467	20241018	111400	2366751	1340	1340	1340	1340	0
468	20241018	111300	2366751	1340	1340	1340	1340	0
469	20241018	111200	2366751	1340	1340	1340	1340	1
470	20241018	111100	2365411	1336	1336	1336	1336	0
471	20241018	111000	2365411	1336	1336	1336	1336	0
472	20241018	110900	2365411	1336	1336	1336	1336	0
473	20241018	110800	2365411	1336	1336	1336	1336	0
474	20241018	110700	2365411	1336	1336	1336	1336	9
475	20241018	110600	2353387	1340	1340	1340	1340	0
476	20241018	110500	2353387	1340	1340	1340	1340	0
477	20241018	110400	2353387	1340	1340	1340	1340	0
478	20241018	110300	2353387	1340	1340	1340	1340	0
479	20241018	110200	2353387	1340	1340	1340	1340	0
480	20241018	110100	2353387	1340	1340	1340	1340	0
481	20241018	110000	2353387	1340	1340	1340	1340	0
482	20241018	105900	2353387	1340	1340	1340	1340	0
483	20241018	105800	2353387	1340	1340	1340	1340	0
484	20241018	105700	2353387	1340	1340	1340	1340	0
485	20241018	105600	2353387	1340	1340	1340	1340	0
486	20241018	105500	2353387	1340	1340	1340	1340	0
487	20241018	105400	2353387	1340	1340	1340	1340	1
488	20241018	105300	2352047	1336	1336	1336	1336	0
489	20241018	105200	2352047	1336	1336	1336	1336	7
490	20241018	105100	2342695	1340	1340	1340	1340	0
491	20241018	105000	2342695	1340	1340	1340	1340	0
492	20241018	104900	2342695	1340	1340	1340	1340	0
493	20241018	104800	2342695	1340	1340	1340	1340	1
494	20241018	104700	2341355	1336	1336	1336	1336	0
495	20241018	104600	2341355	1336	1336	1336	1336	0
496	20241018	104500	2341355	1336	1336	1336	1336	0
497	20241018	104400	2341355	1336	1336	1336	1336	0
498	20241018	104300	2341355	1336	1336	1336	1336	0
499	20241018	104200	2341355	1336	1336	1336	1336	0
500	20241018	104100	2341355	1336	1336	1336	1336	0
501	20241018	104000	2341355	1336	1336	1336	1336	0
502	20241018	103900	2341355	1336	1336	1336	1336	0
503	20241018	103800	2341355	1336	1337	1337	1336	12
504	20241018	103700	2325321	1340	1340	1340	1340	0
505	20241018	103600	2325321	1340	1340	1340	1340	0
506	20241018	103500	2325321	1340	1340	1340	1340	0
507	20241018	103400	2325321	1340	1340	1340	1340	0
508	20241018	103300	2325321	1340	1340	1340	1340	0
509	20241018	103200	2325321	1340	1340	1340	1340	0
510	20241018	103100	2325321	1340	1340	1340	1340	1
511	20241018	103000	2323981	1336	1336	1336	1336	0
512	20241018	102900	2323981	1336	1336	1336	1336	0
513	20241018	102800	2323981	1336	1336	1336	1336	0
514	20241018	102700	2323981	1336	1336	1336	1336	0
515	20241018	102600	2323981	1336	1336	1336	1336	0
516	20241018	102500	2323981	1336	1336	1336	1336	0
517	20241018	102400	2323981	1336	1336	1336	1336	0
518	20241018	102300	2323981	1336	1336	1336	1336	0
519	20241018	102200	2323981	1336	1336	1336	1336	0
520	20241018	102100	2323981	1336	1336	1336	1336	0
521	20241018	102000	2323981	1336	1336	1336	1336	0
522	20241018	101900	2323981	1336	1338	1338	1336	12
523	20241018	101800	2307939	1340	1340	1340	1340	0
524	20241018	101700	2307939	1340	1340	1340	1340	14
525	20241018	101600	2289179	1340	1340	1340	1340	0
526	20241018	101500	2289179	1340	1340	1340	1340	0
527	20241018	101400	2289179	1340	1340	1340	1340	0
528	20241018	101300	2289179	1340	1340	1340	1340	18
529	20241018	101200	2265059	1340	1340	1340	1340	0
530	20241018	101100	2265059	1340	1340	1340	1340	0
531	20241018	101000	2265059	1340	1340	1340	1340	69
532	20241018	100900	2172599	1340	1340	1340	1340	0
533	20241018	100800	2172599	1340	1340	1340	1340	0
534	20241018	100700	2172599	1340	1340	1340	1340	0
535	20241018	100600	2172599	1340	1340	1340	1340	0
536	20241018	100500	2172599	1340	1340	1340	1340	0
537	20241018	100400	2172599	1340	1340	1340	1340	0
538	20241018	100300	2172599	1340	1340	1340	1340	1
539	20241018	100200	2171259	1340	1340	1340	1340	0
540	20241018	100100	2171259	1340	1340	1340	1338	68
541	20241018	100000	2080215	1340	1340	1340	1340	0
542	20241018	095900	2080215	1340	1340	1340	1340	0
543	20241018	095800	2080215	1340	1340	1340	1340	0
544	20241018	095700	2080215	1340	1340	1340	1340	0
545	20241018	095600	2080215	1340	1340	1340	1340	0
546	20241018	095500	2080215	1340	1340	1340	1340	0
547	20241018	095400	2080215	1340	1340	1340	1340	0
548	20241018	095300	2080215	1340	1340	1340	1340	0
549	20241018	095200	2080215	1340	1340	1340	1340	620
550	20241018	095100	1249415	1340	1340	1340	1340	0
551	20241018	095000	1249415	1340	1339	1340	1339	20
552	20241018	094900	1222630	1339	1339	1339	1339	0
553	20241018	094800	1222630	1339	1339	1339	1339	0
554	20241018	094700	1222630	1339	1339	1339	1339	0
555	20241018	094600	1222630	1339	1339	1339	1339	0
556	20241018	094500	1222630	1339	1339	1339	1339	0
557	20241018	094400	1222630	1339	1339	1339	1339	0
558	20241018	094300	1222630	1339	1339	1339	1339	0
559	20241018	094200	1222630	1339	1339	1339	1339	0
560	20241018	094100	1222630	1339	1339	1339	1339	0
561	20241018	094000	1222630	1339	1339	1339	1339	1
562	20241018	093900	1221291	1340	1340	1340	1340	0
563	20241018	093800	1221291	1340	1340	1340	1340	0
564	20241018	093700	1221291	1340	1340	1340	1340	0
565	20241018	093600	1221291	1340	1340	1340	1340	0
566	20241018	093500	1221291	1340	1340	1340	1340	0
567	20241018	093400	1221291	1340	1340	1340	1340	0
568	20241018	093300	1221291	1340	1340	1340	1340	0
569	20241018	093200	1221291	1340	1340	1340	1340	0
570	20241018	093100	1221291	1340	1340	1340	1340	0
571	20241018	093000	1221291	1340	1340	1340	1340	14
572	20241018	092900	1202531	1340	1340	1340	1340	0
573	20241018	092800	1202531	1340	1340	1340	1340	0
574	20241018	092700	1202531	1340	1340	1340	1340	0
575	20241018	092600	1202531	1340	1340	1340	1340	0
576	20241018	092500	1202531	1340	1340	1340	1340	0
577	20241018	092400	1202531	1340	1340	1340	1340	30
578	20241018	092300	1162331	1346	1346	1346	1346	0
579	20241018	092200	1162331	1346	1346	1346	1346	0
580	20241018	092100	1162331	1346	1346	1346	1346	0
581	20241018	092000	1162331	1346	1346	1346	1346	0
582	20241018	091900	1162331	1346	1346	1346	1346	0
583	20241018	091800	1162331	1346	1346	1346	1346	0
584	20241018	091700	1162331	1346	1333	1346	1333	20
585	20241018	091600	1135470	1321	1321	1321	1321	0
586	20241018	091500	1135470	1321	1335	1335	1321	632
587	20241018	091400	298454	1347	1343	1347	1343	155
588	20241018	091300	90041	1331	1331	1331	1331	0
589	20241018	091200	90041	1331	1331	1331	1331	0
590	20241018	091100	90041	1331	1331	1331	1331	0
591	20241018	091000	90041	1331	1331	1331	1331	1
592	20241018	090900	88710	1337	1337	1337	1337	0
593	20241018	090800	88710	1337	1337	1337	1337	0
594	20241018	090700	88710	1337	1337	1337	1337	1
595	20241018	090600	87373	1343	1343	1343	1343	21
596	20241018	090500	59170	1344	1344	1344	1344	0
597	20241018	090400	59170	1344	1344	1344	1344	0
598	20241018	090300	59170	1344	1344	1344	1344	10
599	20241018	090200	45730	1345	1345	1345	1345	0
600	20241018	090100	45730	1345	1345	1345	1345	0
601	20241018	090000	45730	1345	1345	1345	1345	34