KissMeData/013700/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185900	25717587	1335	1335	1335	1335	376
3	20241014	185800	25717587	1335	1335	1335	1335	0
4	20241014	185700	25717587	1335	1335	1335	1335	0
5	20241014	185600	25717587	1335	1335	1335	1335	0
6	20241014	185500	25717587	1335	1335	1335	1335	0
7	20241014	185400	25717587	1335	1335	1335	1335	0
8	20241014	185300	25717587	1335	1335	1335	1335	0
9	20241014	185200	25717587	1335	1335	1335	1335	0
10	20241014	185100	25717587	1335	1335	1335	1335	0
11	20241014	185000	25717587	1335	1335	1335	1335	0
12	20241014	184900	25717587	1335	1335	1335	1335	0
13	20241014	184800	25717587	1335	1335	1335	1335	0
14	20241014	184700	25717587	1335	1335	1335	1335	0
15	20241014	184600	25717587	1335	1335	1335	1335	0
16	20241014	184500	25717587	1335	1335	1335	1335	0
17	20241014	184400	25717587	1335	1335	1335	1335	0
18	20241014	184300	25717587	1335	1335	1335	1335	0
19	20241014	184200	25717587	1335	1335	1335	1335	0
20	20241014	184100	25717587	1335	1335	1335	1335	0
21	20241014	184000	25717587	1335	1335	1335	1335	0
22	20241014	183900	25717587	1335	1335	1335	1335	0
23	20241014	183800	25717587	1335	1335	1335	1335	0
24	20241014	183700	25717587	1335	1335	1335	1335	0
25	20241014	183600	25717587	1335	1335	1335	1335	0
26	20241014	183500	25717587	1335	1335	1335	1335	0
27	20241014	183400	25717587	1335	1335	1335	1335	0
28	20241014	183300	25717587	1335	1335	1335	1335	0
29	20241014	183200	25717587	1335	1335	1335	1335	0
30	20241014	183100	25717587	1335	1335	1335	1335	0
31	20241014	183000	25717587	1335	1335	1335	1335	0
32	20241014	182900	25717587	1335	1335	1335	1335	376
33	20241014	182800	25717587	1335	1335	1335	1335	0
34	20241014	182700	25717587	1335	1335	1335	1335	0
35	20241014	182600	25717587	1335	1335	1335	1335	0
36	20241014	182500	25717587	1335	1335	1335	1335	0
37	20241014	182400	25717587	1335	1335	1335	1335	0
38	20241014	182300	25717587	1335	1335	1335	1335	0
39	20241014	182200	25717587	1335	1335	1335	1335	0
40	20241014	182100	25717587	1335	1335	1335	1335	0
41	20241014	182000	25717587	1335	1335	1335	1335	0
42	20241014	181900	25717587	1335	1335	1335	1335	0
43	20241014	181800	25717587	1335	1335	1335	1335	0
44	20241014	181700	25717587	1335	1335	1335	1335	0
45	20241014	181600	25717587	1335	1335	1335	1335	0
46	20241014	181500	25717587	1335	1335	1335	1335	0
47	20241014	181400	25717587	1335	1335	1335	1335	0
48	20241014	181300	25717587	1335	1335	1335	1335	0
49	20241014	181200	25717587	1335	1335	1335	1335	0
50	20241014	181100	25717587	1335	1335	1335	1335	0
51	20241014	181000	25717587	1335	1335	1335	1335	0
52	20241014	180900	25717587	1335	1335	1335	1335	0
53	20241014	180800	25717587	1335	1335	1335	1335	0
54	20241014	180700	25717587	1335	1335	1335	1335	0
55	20241014	180600	25717587	1335	1335	1335	1335	0
56	20241014	180500	25717587	1335	1335	1335	1335	0
57	20241014	180400	25717587	1335	1335	1335	1335	0
58	20241014	180300	25717587	1335	1335	1335	1335	0
59	20241014	180200	25717587	1335	1335	1335	1335	0
60	20241014	180100	25717587	1335	1335	1335	1335	0
61	20241014	180000	25717587	1335	1335	1335	1335	0
62	20241014	175900	25717587	1335	1335	1335	1335	376
63	20241014	175800	25717587	1335	1335	1335	1335	0
64	20241014	175700	25717587	1335	1335	1335	1335	0
65	20241014	175600	25717587	1335	1335	1335	1335	0
66	20241014	175500	25717587	1335	1335	1335	1335	0
67	20241014	175400	25717587	1335	1335	1335	1335	0
68	20241014	175300	25717587	1335	1335	1335	1335	0
69	20241014	175200	25717587	1335	1335	1335	1335	0
70	20241014	175100	25717587	1335	1335	1335	1335	0
71	20241014	175000	25717587	1335	1335	1335	1335	0
72	20241014	174900	25717587	1335	1335	1335	1335	0
73	20241014	174800	25717587	1335	1335	1335	1335	0
74	20241014	174700	25717587	1335	1335	1335	1335	0
75	20241014	174600	25717587	1335	1335	1335	1335	0
76	20241014	174500	25717587	1335	1335	1335	1335	0
77	20241014	174400	25717587	1335	1335	1335	1335	0
78	20241014	174300	25717587	1335	1335	1335	1335	0
79	20241014	174200	25717587	1335	1335	1335	1335	0
80	20241014	174100	25717587	1335	1335	1335	1335	0
81	20241014	174000	25717587	1335	1335	1335	1335	0
82	20241014	173900	25717587	1335	1335	1335	1335	0
83	20241014	173800	25717587	1335	1335	1335	1335	0
84	20241014	173700	25717587	1335	1335	1335	1335	0
85	20241014	173600	25717587	1335	1335	1335	1335	0
86	20241014	173500	25717587	1335	1335	1335	1335	0
87	20241014	173400	25717587	1335	1335	1335	1335	0
88	20241014	173300	25717587	1335	1335	1335	1335	0
89	20241014	173200	25717587	1335	1335	1335	1335	0
90	20241014	173100	25717587	1335	1335	1335	1335	0
91	20241014	173000	25717587	1335	1335	1335	1335	0
92	20241014	172900	25717587	1335	1335	1335	1335	376
93	20241014	172800	25717587	1335	1335	1335	1335	0
94	20241014	172700	25717587	1335	1335	1335	1335	0
95	20241014	172600	25717587	1335	1335	1335	1335	0
96	20241014	172500	25717587	1335	1335	1335	1335	0
97	20241014	172400	25717587	1335	1335	1335	1335	0
98	20241014	172300	25717587	1335	1335	1335	1335	0
99	20241014	172200	25717587	1335	1335	1335	1335	0
100	20241014	172100	25717587	1335	1335	1335	1335	0
101	20241014	172000	25717587	1335	1335	1335	1335	0
102	20241014	171900	25717587	1335	1335	1335	1335	0
103	20241014	171800	25717587	1335	1335	1335	1335	0
104	20241014	171700	25717587	1335	1335	1335	1335	0
105	20241014	171600	25717587	1335	1335	1335	1335	0
106	20241014	171500	25717587	1335	1335	1335	1335	0
107	20241014	171400	25717587	1335	1335	1335	1335	0
108	20241014	171300	25717587	1335	1335	1335	1335	0
109	20241014	171200	25717587	1335	1335	1335	1335	0
110	20241014	171100	25717587	1335	1335	1335	1335	0
111	20241014	171000	25717587	1335	1335	1335	1335	0
112	20241014	170900	25717587	1335	1335	1335	1335	0
113	20241014	170800	25717587	1335	1335	1335	1335	0
114	20241014	170700	25717587	1335	1335	1335	1335	0
115	20241014	170600	25717587	1335	1335	1335	1335	0
116	20241014	170500	25717587	1335	1335	1335	1335	0
117	20241014	170400	25717587	1335	1335	1335	1335	0
118	20241014	170300	25717587	1335	1335	1335	1335	0
119	20241014	170200	25717587	1335	1335	1335	1335	0
120	20241014	170100	25717587	1335	1335	1335	1335	0
121	20241014	170000	25717587	1335	1335	1335	1335	0
122	20241014	165900	25717587	1335	1335	1335	1335	376
123	20241014	165800	25717587	1335	1335	1335	1335	0
124	20241014	165700	25717587	1335	1335	1335	1335	0
125	20241014	165600	25717587	1335	1335	1335	1335	0
126	20241014	165500	25717587	1335	1335	1335	1335	0
127	20241014	165400	25717587	1335	1335	1335	1335	0
128	20241014	165300	25717587	1335	1335	1335	1335	0
129	20241014	165200	25717587	1335	1335	1335	1335	0
130	20241014	165100	25717587	1335	1335	1335	1335	0
131	20241014	165000	25717587	1335	1335	1335	1335	0
132	20241014	164900	25717587	1335	1335	1335	1335	0
133	20241014	164800	25717587	1335	1335	1335	1335	0
134	20241014	164700	25717587	1335	1335	1335	1335	0
135	20241014	164600	25717587	1335	1335	1335	1335	0
136	20241014	164500	25717587	1335	1335	1335	1335	0
137	20241014	164400	25717587	1335	1335	1335	1335	0
138	20241014	164300	25717587	1335	1335	1335	1335	0
139	20241014	164200	25717587	1335	1335	1335	1335	0
140	20241014	164100	25717587	1335	1335	1335	1335	0
141	20241014	164000	25717587	1335	1335	1335	1335	0
142	20241014	163900	25717587	1335	1335	1335	1335	0
143	20241014	163800	25717587	1335	1335	1335	1335	0
144	20241014	163700	25717587	1335	1335	1335	1335	0
145	20241014	163600	25717587	1335	1335	1335	1335	0
146	20241014	163500	25717587	1335	1335	1335	1335	0
147	20241014	163400	25717587	1335	1335	1335	1335	0
148	20241014	163300	25717587	1335	1335	1335	1335	0
149	20241014	163200	25717587	1335	1335	1335	1335	0
150	20241014	163100	25717587	1335	1335	1335	1335	0
151	20241014	163000	25717587	1335	1335	1335	1335	0
152	20241014	162900	25717587	1335	1335	1335	1335	376
153	20241014	162800	25717587	1335	1335	1335	1335	0
154	20241014	162700	25717587	1335	1335	1335	1335	0
155	20241014	162600	25717587	1335	1335	1335	1335	0
156	20241014	162500	25717587	1335	1335	1335	1335	0
157	20241014	162400	25717587	1335	1335	1335	1335	0
158	20241014	162300	25717587	1335	1335	1335	1335	0
159	20241014	162200	25717587	1335	1335	1335	1335	0
160	20241014	162100	25717587	1335	1335	1335	1335	0
161	20241014	162000	25717587	1335	1335	1335	1335	0
162	20241014	161900	25717587	1335	1335	1335	1335	0
163	20241014	161800	25717587	1335	1335	1335	1335	0
164	20241014	161700	25717587	1335	1335	1335	1335	0
165	20241014	161600	25717587	1335	1335	1335	1335	0
166	20241014	161500	25717587	1335	1335	1335	1335	0
167	20241014	161400	25717587	1335	1335	1335	1335	0
168	20241014	161300	25717587	1335	1335	1335	1335	0
169	20241014	161200	25717587	1335	1335	1335	1335	0
170	20241014	161100	25717587	1335	1335	1335	1335	0
171	20241014	161000	25717587	1335	1335	1335	1335	0
172	20241014	160900	25717587	1335	1335	1335	1335	0
173	20241014	160800	25717587	1335	1335	1335	1335	0
174	20241014	160700	25717587	1335	1335	1335	1335	0
175	20241014	160600	25717587	1335	1335	1335	1335	0
176	20241014	160500	25717587	1335	1335	1335	1335	0
177	20241014	160400	25717587	1335	1335	1335	1335	0
178	20241014	160300	25717587	1335	1335	1335	1335	0
179	20241014	160200	25717587	1335	1335	1335	1335	0
180	20241014	160100	25717587	1335	1335	1335	1335	0
181	20241014	160000	25717587	1335	1335	1335	1335	0
182	20241014	155900	25717587	1335	1335	1335	1335	376
183	20241014	155800	25717587	1335	1335	1335	1335	0
184	20241014	155700	25717587	1335	1335	1335	1335	0
185	20241014	155600	25717587	1335	1335	1335	1335	0
186	20241014	155500	25717587	1335	1335	1335	1335	0
187	20241014	155400	25717587	1335	1335	1335	1335	0
188	20241014	155300	25717587	1335	1335	1335	1335	0
189	20241014	155200	25717587	1335	1335	1335	1335	0
190	20241014	155100	25717587	1335	1335	1335	1335	0
191	20241014	155000	25717587	1335	1335	1335	1335	0
192	20241014	154900	25717587	1335	1335	1335	1335	0
193	20241014	154800	25717587	1335	1335	1335	1335	0
194	20241014	154700	25717587	1335	1335	1335	1335	0
195	20241014	154600	25717587	1335	1335	1335	1335	0
196	20241014	154500	25717587	1335	1335	1335	1335	0
197	20241014	154400	25717587	1335	1335	1335	1335	0
198	20241014	154300	25717587	1335	1335	1335	1335	0
199	20241014	154200	25717587	1335	1335	1335	1335	0
200	20241014	154100	25717587	1335	1335	1335	1335	0
201	20241014	154000	25717587	1335	1335	1335	1335	0
202	20241014	153900	25717587	1335	1335	1335	1335	0
203	20241014	153800	25717587	1335	1335	1335	1335	0
204	20241014	153700	25717587	1335	1335	1335	1335	0
205	20241014	153600	25717587	1335	1335	1335	1335	0
206	20241014	153500	25717587	1335	1335	1335	1335	0
207	20241014	153400	25717587	1335	1335	1335	1335	0
208	20241014	153300	25717587	1335	1335	1335	1335	0
209	20241014	153200	25717587	1335	1335	1335	1335	0
210	20241014	153100	25717587	1335	1335	1335	1335	0
211	20241014	153000	25717587	1335	1335	1335	1335	376
212	20241014	152900	25215627	1335	1335	1335	1335	0
213	20241014	152800	25215627	1335	1335	1335	1335	0
214	20241014	152700	25215627	1335	1335	1335	1335	0
215	20241014	152600	25215627	1335	1335	1335	1335	0
216	20241014	152500	25215627	1335	1335	1335	1335	0
217	20241014	152400	25215627	1335	1335	1335	1335	0
218	20241014	152300	25215627	1335	1335	1335	1335	0
219	20241014	152200	25215627	1335	1335	1335	1335	0
220	20241014	152100	25215627	1335	1335	1335	1335	0
221	20241014	152000	25215627	1335	1335	1335	1335	0
222	20241014	151900	25215627	1335	1335	1335	1335	0
223	20241014	151800	25215627	1335	1335	1335	1335	0
224	20241014	151700	25215627	1335	1335	1335	1335	0
225	20241014	151600	25215627	1335	1335	1335	1335	0
226	20241014	151500	25215627	1335	1335	1335	1335	150
227	20241014	151400	25015377	1335	1334	1335	1334	309
228	20241014	151300	24603153	1334	1334	1334	1334	0
229	20241014	151200	24603153	1334	1334	1334	1334	0
230	20241014	151100	24603153	1334	1334	1334	1334	0
231	20241014	151000	24603153	1334	1334	1334	1334	0
232	20241014	150900	24603153	1334	1334	1334	1334	0
233	20241014	150800	24603153	1334	1334	1334	1334	0
234	20241014	150700	24603153	1334	1334	1334	1334	0
235	20241014	150600	24603153	1334	1334	1334	1334	0
236	20241014	150500	24603153	1334	1334	1334	1334	0
237	20241014	150400	24603153	1334	1334	1334	1334	250
238	20241014	150300	24269653	1334	1334	1334	1334	2
239	20241014	150200	24266985	1326	1326	1326	1326	0
240	20241014	150100	24266985	1326	1326	1326	1326	0
241	20241014	150000	24266985	1326	1326	1326	1326	0
242	20241014	145900	24266985	1326	1326	1326	1326	0
243	20241014	145800	24266985	1326	1326	1326	1326	0
244	20241014	145700	24266985	1326	1326	1326	1326	5300
245	20241014	145600	17239185	1334	1334	1334	1334	0
246	20241014	145500	17239185	1334	1334	1334	1334	0
247	20241014	145400	17239185	1334	1328	1334	1328	3709
248	20241014	145300	12308436	1328	1328	1328	1328	10
249	20241014	145200	12295156	1326	1326	1326	1326	0
250	20241014	145100	12295156	1326	1326	1326	1326	0
251	20241014	145000	12295156	1326	1326	1326	1326	0
252	20241014	144900	12295156	1326	1326	1326	1326	1002
253	20241014	144800	10966504	1326	1326	1326	1326	1
254	20241014	144700	10965178	1326	1326	1326	1326	0
255	20241014	144600	10965178	1326	1326	1326	1326	0
256	20241014	144500	10965178	1326	1326	1326	1326	0
257	20241014	144400	10965178	1326	1326	1326	1326	0
258	20241014	144300	10965178	1326	1326	1326	1326	0
259	20241014	144200	10965178	1326	1326	1326	1326	0
260	20241014	144100	10965178	1326	1326	1326	1326	0
261	20241014	144000	10965178	1326	1326	1326	1326	0
262	20241014	143900	10965178	1326	1326	1326	1326	0
263	20241014	143800	10965178	1326	1326	1326	1326	0
264	20241014	143700	10965178	1326	1326	1326	1326	0
265	20241014	143600	10965178	1326	1326	1326	1326	0
266	20241014	143500	10965178	1326	1326	1326	1326	0
267	20241014	143400	10965178	1326	1326	1326	1326	0
268	20241014	143300	10965178	1326	1326	1326	1326	0
269	20241014	143200	10965178	1326	1326	1326	1326	0
270	20241014	143100	10965178	1326	1326	1326	1326	0
271	20241014	143000	10965178	1326	1326	1326	1326	0
272	20241014	142900	10965178	1326	1326	1326	1326	200
273	20241014	142800	10699978	1326	1326	1326	1326	0
274	20241014	142700	10699978	1326	1326	1326	1326	0
275	20241014	142600	10699978	1326	1326	1326	1326	0
276	20241014	142500	10699978	1326	1326	1326	1326	0
277	20241014	142400	10699978	1326	1326	1326	1326	0
278	20241014	142300	10699978	1326	1326	1326	1326	0
279	20241014	142200	10699978	1326	1326	1326	1326	0
280	20241014	142100	10699978	1326	1326	1326	1326	0
281	20241014	142000	10699978	1326	1326	1326	1326	804
282	20241014	141900	9633874	1326	1326	1326	1326	0
283	20241014	141800	9633874	1326	1326	1326	1326	0
284	20241014	141700	9633874	1326	1326	1326	1326	0
285	20241014	141600	9633874	1326	1326	1326	1326	1
286	20241014	141500	9632548	1329	1329	1329	1329	0
287	20241014	141400	9632548	1329	1329	1329	1329	0
288	20241014	141300	9632548	1329	1329	1329	1329	0
289	20241014	141200	9632548	1329	1329	1329	1329	0
290	20241014	141100	9632548	1329	1329	1329	1329	0
291	20241014	141000	9632548	1329	1329	1329	1329	0
292	20241014	140900	9632548	1329	1329	1329	1329	0
293	20241014	140800	9632548	1329	1329	1329	1329	0
294	20241014	140700	9632548	1329	1329	1329	1329	0
295	20241014	140600	9632548	1329	1329	1329	1329	2
296	20241014	140500	9629890	1325	1325	1325	1325	7
297	20241014	140400	9620615	1329	1329	1329	1329	0
298	20241014	140300	9620615	1329	1329	1329	1329	0
299	20241014	140200	9620615	1329	1329	1329	1329	0
300	20241014	140100	9620615	1329	1329	1329	1329	0
301	20241014	140000	9620615	1329	1329	1329	1329	0
302	20241014	135900	9620615	1329	1329	1329	1329	0
303	20241014	135800	9620615	1329	1329	1329	1329	0
304	20241014	135700	9620615	1329	1329	1329	1329	0
305	20241014	135600	9620615	1329	1329	1329	1329	0
306	20241014	135500	9620615	1329	1329	1329	1329	0
307	20241014	135400	9620615	1329	1329	1329	1329	0
308	20241014	135300	9620615	1329	1329	1329	1329	0
309	20241014	135200	9620615	1329	1329	1329	1329	0
310	20241014	135100	9620615	1329	1329	1329	1329	0
311	20241014	135000	9620615	1329	1329	1329	1329	0
312	20241014	134900	9620615	1329	1329	1329	1329	0
313	20241014	134800	9620615	1329	1329	1329	1329	0
314	20241014	134700	9620615	1329	1329	1329	1329	0
315	20241014	134600	9620615	1329	1329	1329	1329	0
316	20241014	134500	9620615	1329	1329	1329	1329	0
317	20241014	134400	9620615	1329	1329	1329	1329	0
318	20241014	134300	9620615	1329	1329	1329	1329	0
319	20241014	134200	9620615	1329	1329	1329	1329	0
320	20241014	134100	9620615	1329	1329	1329	1329	0
321	20241014	134000	9620615	1329	1329	1329	1329	0
322	20241014	133900	9620615	1329	1329	1329	1329	0
323	20241014	133800	9620615	1329	1329	1329	1329	0
324	20241014	133700	9620615	1329	1329	1329	1329	0
325	20241014	133600	9620615	1329	1329	1329	1329	0
326	20241014	133500	9620615	1329	1329	1329	1329	0
327	20241014	133400	9620615	1329	1329	1329	1329	0
328	20241014	133300	9620615	1329	1329	1329	1329	0
329	20241014	133200	9620615	1329	1329	1329	1329	0
330	20241014	133100	9620615	1329	1329	1329	1329	0
331	20241014	133000	9620615	1329	1329	1329	1329	0
332	20241014	132900	9620615	1329	1329	1329	1329	0
333	20241014	132800	9620615	1329	1329	1329	1329	0
334	20241014	132700	9620615	1329	1329	1329	1329	0
335	20241014	132600	9620615	1329	1329	1329	1329	0
336	20241014	132500	9620615	1329	1329	1329	1329	0
337	20241014	132400	9620615	1329	1329	1329	1329	0
338	20241014	132300	9620615	1329	1329	1329	1329	0
339	20241014	132200	9620615	1329	1329	1329	1329	0
340	20241014	132100	9620615	1329	1329	1329	1329	0
341	20241014	132000	9620615	1329	1329	1329	1329	0
342	20241014	131900	9620615	1329	1329	1329	1329	0
343	20241014	131800	9620615	1329	1329	1329	1329	0
344	20241014	131700	9620615	1329	1329	1329	1329	0
345	20241014	131600	9620615	1329	1329	1329	1329	0
346	20241014	131500	9620615	1329	1329	1329	1329	0
347	20241014	131400	9620615	1329	1329	1329	1329	0
348	20241014	131300	9620615	1329	1329	1329	1329	0
349	20241014	131200	9620615	1329	1329	1329	1329	0
350	20241014	131100	9620615	1329	1329	1329	1329	0
351	20241014	131000	9620615	1329	1329	1329	1329	0
352	20241014	130900	9620615	1329	1329	1329	1329	0
353	20241014	130800	9620615	1329	1329	1329	1329	10
354	20241014	130700	9607325	1325	1325	1325	1325	0
355	20241014	130600	9607325	1325	1329	1329	1325	10
356	20241014	130500	9594043	1329	1329	1329	1329	0
357	20241014	130400	9594043	1329	1329	1329	1329	0
358	20241014	130300	9594043	1329	1329	1329	1329	0
359	20241014	130200	9594043	1329	1329	1329	1329	0
360	20241014	130100	9594043	1329	1329	1329	1329	0
361	20241014	130000	9594043	1329	1329	1329	1329	0
362	20241014	125900	9594043	1329	1329	1329	1329	0
363	20241014	125800	9594043	1329	1329	1329	1329	0
364	20241014	125700	9594043	1329	1329	1329	1329	0
365	20241014	125600	9594043	1329	1329	1329	1329	8
366	20241014	125500	9583411	1329	1329	1329	1329	0
367	20241014	125400	9583411	1329	1329	1329	1329	0
368	20241014	125300	9583411	1329	1329	1329	1329	0
369	20241014	125200	9583411	1329	1329	1329	1329	1
370	20241014	125100	9582082	1328	1328	1328	1328	0
371	20241014	125000	9582082	1328	1328	1328	1328	0
372	20241014	124900	9582082	1328	1328	1328	1328	0
373	20241014	124800	9582082	1328	1328	1328	1328	0
374	20241014	124700	9582082	1328	1328	1328	1328	59
375	20241014	124600	9503730	1328	1328	1328	1328	0
376	20241014	124500	9503730	1328	1328	1328	1328	0
377	20241014	124400	9503730	1328	1328	1328	1328	0
378	20241014	124300	9503730	1328	1328	1328	1328	0
379	20241014	124200	9503730	1328	1328	1328	1328	0
380	20241014	124100	9503730	1328	1328	1328	1328	0
381	20241014	124000	9503730	1328	1328	1328	1328	0
382	20241014	123900	9503730	1328	1328	1328	1328	0
383	20241014	123800	9503730	1328	1328	1328	1328	0
384	20241014	123700	9503730	1328	1328	1328	1328	0
385	20241014	123600	9503730	1328	1328	1328	1328	0
386	20241014	123500	9503730	1328	1328	1328	1328	0
387	20241014	123400	9503730	1328	1328	1328	1328	1
388	20241014	123300	9502402	1316	1316	1316	1316	0
389	20241014	123200	9502402	1316	1316	1316	1316	0
390	20241014	123100	9502402	1316	1316	1316	1316	0
391	20241014	123000	9502402	1316	1316	1316	1316	0
392	20241014	122900	9502402	1316	1316	1316	1316	0
393	20241014	122800	9502402	1316	1316	1316	1316	0
394	20241014	122700	9502402	1316	1316	1316	1316	0
395	20241014	122600	9502402	1316	1316	1316	1316	0
396	20241014	122500	9502402	1316	1316	1316	1316	0
397	20241014	122400	9502402	1316	1316	1316	1316	0
398	20241014	122300	9502402	1316	1316	1316	1316	0
399	20241014	122200	9502402	1316	1316	1316	1316	0
400	20241014	122100	9502402	1316	1316	1316	1316	0
401	20241014	122000	9502402	1316	1316	1316	1316	0
402	20241014	121900	9502402	1316	1316	1316	1316	0
403	20241014	121800	9502402	1316	1316	1316	1316	0
404	20241014	121700	9502402	1316	1316	1316	1316	0
405	20241014	121600	9502402	1316	1316	1316	1316	0
406	20241014	121500	9502402	1316	1316	1316	1316	0
407	20241014	121400	9502402	1316	1316	1316	1316	0
408	20241014	121300	9502402	1316	1316	1316	1316	0
409	20241014	121200	9502402	1316	1316	1316	1316	0
410	20241014	121100	9502402	1316	1316	1316	1316	200
411	20241014	121000	9239202	1316	1316	1316	1316	0
412	20241014	120900	9239202	1316	1316	1316	1316	0
413	20241014	120800	9239202	1316	1316	1316	1316	30
414	20241014	120700	9199722	1327	1327	1327	1327	0
415	20241014	120600	9199722	1327	1327	1327	1327	0
416	20241014	120500	9199722	1327	1327	1327	1327	0
417	20241014	120400	9199722	1327	1327	1327	1327	0
418	20241014	120300	9199722	1327	1327	1327	1327	0
419	20241014	120200	9199722	1327	1327	1327	1327	0
420	20241014	120100	9199722	1327	1327	1327	1327	0
421	20241014	120000	9199722	1327	1327	1327	1327	20
422	20241014	115900	9173182	1326	1326	1326	1326	0
423	20241014	115800	9173182	1326	1326	1326	1326	0
424	20241014	115700	9173182	1326	1326	1326	1326	0
425	20241014	115600	9173182	1326	1326	1326	1326	0
426	20241014	115500	9173182	1326	1326	1326	1326	0
427	20241014	115400	9173182	1326	1326	1326	1326	0
428	20241014	115300	9173182	1326	1326	1326	1326	0
429	20241014	115200	9173182	1326	1326	1326	1326	0
430	20241014	115100	9173182	1326	1326	1326	1326	0
431	20241014	115000	9173182	1326	1326	1326	1326	0
432	20241014	114900	9173182	1326	1326	1326	1326	0
433	20241014	114800	9173182	1326	1326	1326	1326	0
434	20241014	114700	9173182	1326	1326	1326	1326	0
435	20241014	114600	9173182	1326	1326	1326	1326	0
436	20241014	114500	9173182	1326	1326	1326	1326	0
437	20241014	114400	9173182	1326	1326	1326	1326	0
438	20241014	114300	9173182	1326	1326	1326	1326	0
439	20241014	114200	9173182	1326	1327	1327	1326	70
440	20241014	114100	9080342	1327	1327	1327	1327	0
441	20241014	114000	9080342	1327	1327	1327	1327	0
442	20241014	113900	9080342	1327	1327	1327	1327	0
443	20241014	113800	9080342	1327	1327	1327	1327	600
444	20241014	113700	8284142	1327	1327	1327	1327	0
445	20241014	113600	8284142	1327	1327	1327	1327	0
446	20241014	113500	8284142	1327	1327	1327	1327	0
447	20241014	113400	8284142	1327	1327	1327	1327	0
448	20241014	113300	8284142	1327	1327	1327	1327	0
449	20241014	113200	8284142	1327	1327	1327	1327	0
450	20241014	113100	8284142	1327	1327	1327	1327	0
451	20241014	113000	8284142	1327	1327	1327	1327	1
452	20241014	112900	8282815	1316	1316	1316	1316	0
453	20241014	112800	8282815	1316	1316	1316	1316	0
454	20241014	112700	8282815	1316	1316	1316	1316	0
455	20241014	112600	8282815	1316	1316	1316	1316	0
456	20241014	112500	8282815	1316	1321	1321	1315	2000
457	20241014	112400	5650869	1321	1321	1321	1321	0
458	20241014	112300	5650869	1321	1321	1321	1321	0
459	20241014	112200	5650869	1321	1321	1321	1321	0
460	20241014	112100	5650869	1321	1321	1321	1321	0
461	20241014	112000	5650869	1321	1321	1321	1321	0
462	20241014	111900	5650869	1321	1321	1321	1321	0
463	20241014	111800	5650869	1321	1321	1321	1321	17
464	20241014	111700	5628412	1328	1328	1328	1328	0
465	20241014	111600	5628412	1328	1328	1328	1328	0
466	20241014	111500	5628412	1328	1328	1328	1328	0
467	20241014	111400	5628412	1328	1328	1328	1328	0
468	20241014	111300	5628412	1328	1328	1328	1328	0
469	20241014	111200	5628412	1328	1328	1328	1328	0
470	20241014	111100	5628412	1328	1328	1328	1328	3
471	20241014	111000	5624428	1328	1328	1328	1328	0
472	20241014	110900	5624428	1328	1328	1328	1328	0
473	20241014	110800	5624428	1328	1328	1328	1328	0
474	20241014	110700	5624428	1328	1328	1328	1328	0
475	20241014	110600	5624428	1328	1328	1328	1328	0
476	20241014	110500	5624428	1328	1328	1328	1328	0
477	20241014	110400	5624428	1328	1328	1328	1328	0
478	20241014	110300	5624428	1328	1328	1328	1328	0
479	20241014	110200	5624428	1328	1328	1328	1328	0
480	20241014	110100	5624428	1328	1328	1328	1328	0
481	20241014	110000	5624428	1328	1328	1328	1328	0
482	20241014	105900	5624428	1328	1328	1328	1328	0
483	20241014	105800	5624428	1328	1328	1328	1328	0
484	20241014	105700	5624428	1328	1328	1328	1328	0
485	20241014	105600	5624428	1328	1328	1328	1328	0
486	20241014	105500	5624428	1328	1328	1328	1328	0
487	20241014	105400	5624428	1328	1328	1328	1328	0
488	20241014	105300	5624428	1328	1328	1328	1328	1
489	20241014	105200	5623100	1323	1323	1323	1323	75
490	20241014	105100	5523875	1323	1323	1323	1323	0
491	20241014	105000	5523875	1323	1323	1323	1323	0
492	20241014	104900	5523875	1323	1323	1323	1323	0
493	20241014	104800	5523875	1323	1323	1323	1323	0
494	20241014	104700	5523875	1323	1323	1323	1323	0
495	20241014	104600	5523875	1323	1323	1323	1323	0
496	20241014	104500	5523875	1323	1323	1323	1323	0
497	20241014	104400	5523875	1323	1323	1323	1323	0
498	20241014	104300	5523875	1323	1323	1323	1323	0
499	20241014	104200	5523875	1323	1323	1323	1323	1
500	20241014	104100	5522552	1321	1321	1321	1321	0
501	20241014	104000	5522552	1321	1321	1321	1321	5
502	20241014	103900	5515947	1323	1323	1323	1323	0
503	20241014	103800	5515947	1323	1323	1323	1323	0
504	20241014	103700	5515947	1323	1323	1323	1323	0
505	20241014	103600	5515947	1323	1323	1323	1323	0
506	20241014	103500	5515947	1323	1323	1323	1323	0
507	20241014	103400	5515947	1323	1323	1323	1323	0
508	20241014	103300	5515947	1323	1323	1323	1323	0
509	20241014	103200	5515947	1323	1323	1323	1323	0
510	20241014	103100	5515947	1323	1323	1323	1323	0
511	20241014	103000	5515947	1323	1323	1323	1323	0
512	20241014	102900	5515947	1323	1323	1323	1323	0
513	20241014	102800	5515947	1323	1323	1323	1323	0
514	20241014	102700	5515947	1323	1323	1323	1323	0
515	20241014	102600	5515947	1323	1323	1323	1323	0
516	20241014	102500	5515947	1323	1323	1323	1323	0
517	20241014	102400	5515947	1323	1323	1323	1323	0
518	20241014	102300	5515947	1323	1323	1323	1323	0
519	20241014	102200	5515947	1323	1323	1323	1323	0
520	20241014	102100	5515947	1323	1323	1323	1323	131
521	20241014	102000	5342634	1329	1329	1329	1329	0
522	20241014	101900	5342634	1329	1329	1329	1329	0
523	20241014	101800	5342634	1329	1329	1329	1329	0
524	20241014	101700	5342634	1329	1329	1329	1329	0
525	20241014	101600	5342634	1329	1329	1329	1329	0
526	20241014	101500	5342634	1329	1329	1329	1329	0
527	20241014	101400	5342634	1329	1329	1329	1329	0
528	20241014	101300	5342634	1329	1329	1329	1329	0
529	20241014	101200	5342634	1329	1329	1329	1329	4
530	20241014	101100	5337318	1330	1330	1330	1330	0
531	20241014	101000	5337318	1330	1330	1330	1330	0
532	20241014	100900	5337318	1330	1330	1330	1330	0
533	20241014	100800	5337318	1330	1330	1330	1330	0
534	20241014	100700	5337318	1330	1330	1330	1330	0
535	20241014	100600	5337318	1330	1330	1330	1330	0
536	20241014	100500	5337318	1330	1330	1330	1330	100
537	20241014	100400	5204318	1330	1330	1330	1330	0
538	20241014	100300	5204318	1330	1330	1330	1330	0
539	20241014	100200	5204318	1330	1330	1330	1330	0
540	20241014	100100	5204318	1330	1330	1330	1330	0
541	20241014	100000	5204318	1330	1330	1330	1330	0
542	20241014	095900	5204318	1330	1330	1330	1330	0
543	20241014	095800	5204318	1330	1330	1330	1330	0
544	20241014	095700	5204318	1330	1330	1330	1330	0
545	20241014	095600	5204318	1330	1330	1330	1326	136
546	20241014	095500	5023838	1330	1330	1330	1330	0
547	20241014	095400	5023838	1330	1330	1330	1330	100
548	20241014	095300	4890838	1336	1330	1336	1330	332
549	20241014	095200	4448247	1323	1323	1323	1323	0
550	20241014	095100	4448247	1323	1323	1323	1323	100
551	20241014	095000	4315947	1330	1330	1330	1330	0
552	20241014	094900	4315947	1330	1330	1330	1330	0
553	20241014	094800	4315947	1330	1330	1330	1330	0
554	20241014	094700	4315947	1330	1330	1330	1330	0
555	20241014	094600	4315947	1330	1330	1330	1330	0
556	20241014	094500	4315947	1330	1330	1330	1330	0
557	20241014	094400	4315947	1330	1330	1330	1330	126
558	20241014	094300	4148367	1336	1336	1336	1336	0
559	20241014	094200	4148367	1336	1330	1336	1330	700
560	20241014	094100	3217292	1330	1323	1330	1315	554
561	20241014	094000	2488635	1330	1330	1330	1330	0
562	20241014	093900	2488635	1330	1330	1330	1330	0
563	20241014	093800	2488635	1330	1330	1330	1330	0
564	20241014	093700	2488635	1330	1330	1330	1330	0
565	20241014	093600	2488635	1330	1330	1330	1330	1
566	20241014	093500	2487305	1330	1330	1330	1330	0
567	20241014	093400	2487305	1330	1330	1330	1330	3
568	20241014	093300	2483315	1323	1323	1323	1323	701
569	20241014	093200	1555892	1330	1330	1330	1330	0
570	20241014	093100	1555892	1330	1330	1330	1330	0
571	20241014	093000	1555892	1330	1330	1330	1330	60
572	20241014	092900	1476092	1330	1330	1330	1330	0
573	20241014	092800	1476092	1330	1330	1330	1330	0
574	20241014	092700	1476092	1330	1330	1330	1330	1
575	20241014	092600	1474762	1323	1327	1327	1323	500
576	20241014	092500	813256	1330	1330	1330	1330	0
577	20241014	092400	813256	1330	1330	1330	1330	0
578	20241014	092300	813256	1330	1330	1330	1330	0
579	20241014	092200	813256	1330	1330	1330	1330	407
580	20241014	092100	271946	1336	1336	1336	1336	0
581	20241014	092000	271946	1336	1336	1336	1336	0
582	20241014	091900	271946	1336	1336	1336	1336	0
583	20241014	091800	271946	1336	1336	1336	1336	0
584	20241014	091700	271946	1336	1336	1336	1336	0
585	20241014	091600	271946	1336	1336	1336	1336	0
586	20241014	091500	271946	1336	1336	1336	1336	0
587	20241014	091400	271946	1336	1336	1336	1336	0
588	20241014	091300	271946	1336	1336	1336	1336	0
589	20241014	091200	271946	1336	1336	1336	1336	0
590	20241014	091100	271946	1336	1336	1336	1336	2
591	20241014	091000	269274	1336	1336	1336	1336	4
592	20241014	090900	263930	1336	1336	1336	1336	0
593	20241014	090800	263930	1336	1336	1336	1336	0
594	20241014	090700	263930	1336	1336	1336	1336	0
595	20241014	090600	263930	1336	1336	1336	1336	0
596	20241014	090500	263930	1336	1336	1336	1336	0
597	20241014	090400	263930	1336	1336	1336	1336	0
598	20241014	090300	263930	1336	1336	1336	1336	0
599	20241014	090200	263930	1336	1336	1336	1336	0
600	20241014	090100	263930	1336	1330	1340	1330	188
601	20241014	090000	13300	1330	1330	1330	1330	10