KissMeData/013700/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185900	12264969	1316	1316	1316	1316	3813
3	20241004	185800	12264969	1316	1316	1316	1316	0
4	20241004	185700	12264969	1316	1316	1316	1316	0
5	20241004	185600	12264969	1316	1316	1316	1316	0
6	20241004	185500	12264969	1316	1316	1316	1316	0
7	20241004	185400	12264969	1316	1316	1316	1316	0
8	20241004	185300	12264969	1316	1316	1316	1316	0
9	20241004	185200	12264969	1316	1316	1316	1316	0
10	20241004	185100	12264969	1316	1316	1316	1316	0
11	20241004	185000	12264969	1316	1316	1316	1316	0
12	20241004	184900	12264969	1316	1316	1316	1316	0
13	20241004	184800	12264969	1316	1316	1316	1316	0
14	20241004	184700	12264969	1316	1316	1316	1316	0
15	20241004	184600	12264969	1316	1316	1316	1316	0
16	20241004	184500	12264969	1316	1316	1316	1316	0
17	20241004	184400	12264969	1316	1316	1316	1316	0
18	20241004	184300	12264969	1316	1316	1316	1316	0
19	20241004	184200	12264969	1316	1316	1316	1316	0
20	20241004	184100	12264969	1316	1316	1316	1316	0
21	20241004	184000	12264969	1316	1316	1316	1316	0
22	20241004	183900	12264969	1316	1316	1316	1316	0
23	20241004	183800	12264969	1316	1316	1316	1316	0
24	20241004	183700	12264969	1316	1316	1316	1316	0
25	20241004	183600	12264969	1316	1316	1316	1316	0
26	20241004	183500	12264969	1316	1316	1316	1316	0
27	20241004	183400	12264969	1316	1316	1316	1316	0
28	20241004	183300	12264969	1316	1316	1316	1316	0
29	20241004	183200	12264969	1316	1316	1316	1316	0
30	20241004	183100	12264969	1316	1316	1316	1316	0
31	20241004	183000	12264969	1316	1316	1316	1316	0
32	20241004	182900	12264969	1316	1316	1316	1316	3813
33	20241004	182800	12264969	1316	1316	1316	1316	0
34	20241004	182700	12264969	1316	1316	1316	1316	0
35	20241004	182600	12264969	1316	1316	1316	1316	0
36	20241004	182500	12264969	1316	1316	1316	1316	0
37	20241004	182400	12264969	1316	1316	1316	1316	0
38	20241004	182300	12264969	1316	1316	1316	1316	0
39	20241004	182200	12264969	1316	1316	1316	1316	0
40	20241004	182100	12264969	1316	1316	1316	1316	0
41	20241004	182000	12264969	1316	1316	1316	1316	0
42	20241004	181900	12264969	1316	1316	1316	1316	0
43	20241004	181800	12264969	1316	1316	1316	1316	0
44	20241004	181700	12264969	1316	1316	1316	1316	0
45	20241004	181600	12264969	1316	1316	1316	1316	0
46	20241004	181500	12264969	1316	1316	1316	1316	0
47	20241004	181400	12264969	1316	1316	1316	1316	0
48	20241004	181300	12264969	1316	1316	1316	1316	0
49	20241004	181200	12264969	1316	1316	1316	1316	0
50	20241004	181100	12264969	1316	1316	1316	1316	0
51	20241004	181000	12264969	1316	1316	1316	1316	0
52	20241004	180900	12264969	1316	1316	1316	1316	0
53	20241004	180800	12264969	1316	1316	1316	1316	0
54	20241004	180700	12264969	1316	1316	1316	1316	0
55	20241004	180600	12264969	1316	1316	1316	1316	0
56	20241004	180500	12264969	1316	1316	1316	1316	0
57	20241004	180400	12264969	1316	1316	1316	1316	0
58	20241004	180300	12264969	1316	1316	1316	1316	0
59	20241004	180200	12264969	1316	1316	1316	1316	0
60	20241004	180100	12264969	1316	1316	1316	1316	0
61	20241004	180000	12264969	1316	1316	1316	1316	0
62	20241004	175900	12264969	1316	1316	1316	1316	3813
63	20241004	175800	12264969	1316	1316	1316	1316	0
64	20241004	175700	12264969	1316	1316	1316	1316	0
65	20241004	175600	12264969	1316	1316	1316	1316	0
66	20241004	175500	12264969	1316	1316	1316	1316	0
67	20241004	175400	12264969	1316	1316	1316	1316	0
68	20241004	175300	12264969	1316	1316	1316	1316	0
69	20241004	175200	12264969	1316	1316	1316	1316	0
70	20241004	175100	12264969	1316	1316	1316	1316	0
71	20241004	175000	12264969	1316	1316	1316	1316	0
72	20241004	174900	12264969	1316	1316	1316	1316	0
73	20241004	174800	12264969	1316	1316	1316	1316	0
74	20241004	174700	12264969	1316	1316	1316	1316	0
75	20241004	174600	12264969	1316	1316	1316	1316	0
76	20241004	174500	12264969	1316	1316	1316	1316	0
77	20241004	174400	12264969	1316	1316	1316	1316	0
78	20241004	174300	12264969	1316	1316	1316	1316	0
79	20241004	174200	12264969	1316	1316	1316	1316	0
80	20241004	174100	12264969	1316	1316	1316	1316	0
81	20241004	174000	12264969	1316	1316	1316	1316	0
82	20241004	173900	12264969	1316	1316	1316	1316	0
83	20241004	173800	12264969	1316	1316	1316	1316	0
84	20241004	173700	12264969	1316	1316	1316	1316	0
85	20241004	173600	12264969	1316	1316	1316	1316	0
86	20241004	173500	12264969	1316	1316	1316	1316	0
87	20241004	173400	12264969	1316	1316	1316	1316	0
88	20241004	173300	12264969	1316	1316	1316	1316	0
89	20241004	173200	12264969	1316	1316	1316	1316	0
90	20241004	173100	12264969	1316	1316	1316	1316	0
91	20241004	173000	12264969	1316	1316	1316	1316	0
92	20241004	172900	12264969	1316	1316	1316	1316	3813
93	20241004	172800	12264969	1316	1316	1316	1316	0
94	20241004	172700	12264969	1316	1316	1316	1316	0
95	20241004	172600	12264969	1316	1316	1316	1316	0
96	20241004	172500	12264969	1316	1316	1316	1316	0
97	20241004	172400	12264969	1316	1316	1316	1316	0
98	20241004	172300	12264969	1316	1316	1316	1316	0
99	20241004	172200	12264969	1316	1316	1316	1316	0
100	20241004	172100	12264969	1316	1316	1316	1316	0
101	20241004	172000	12264969	1316	1316	1316	1316	0
102	20241004	171900	12264969	1316	1316	1316	1316	0
103	20241004	171800	12264969	1316	1316	1316	1316	0
104	20241004	171700	12264969	1316	1316	1316	1316	0
105	20241004	171600	12264969	1316	1316	1316	1316	0
106	20241004	171500	12264969	1316	1316	1316	1316	0
107	20241004	171400	12264969	1316	1316	1316	1316	0
108	20241004	171300	12264969	1316	1316	1316	1316	0
109	20241004	171200	12264969	1316	1316	1316	1316	0
110	20241004	171100	12264969	1316	1316	1316	1316	0
111	20241004	171000	12264969	1316	1316	1316	1316	0
112	20241004	170900	12264969	1316	1316	1316	1316	0
113	20241004	170800	12264969	1316	1316	1316	1316	0
114	20241004	170700	12264969	1316	1316	1316	1316	0
115	20241004	170600	12264969	1316	1316	1316	1316	0
116	20241004	170500	12264969	1316	1316	1316	1316	0
117	20241004	170400	12264969	1316	1316	1316	1316	0
118	20241004	170300	12264969	1316	1316	1316	1316	0
119	20241004	170200	12264969	1316	1316	1316	1316	0
120	20241004	170100	12264969	1316	1316	1316	1316	0
121	20241004	170000	12264969	1316	1316	1316	1316	0
122	20241004	165900	12264969	1316	1316	1316	1316	3813
123	20241004	165800	12264969	1316	1316	1316	1316	0
124	20241004	165700	12264969	1316	1316	1316	1316	0
125	20241004	165600	12264969	1316	1316	1316	1316	0
126	20241004	165500	12264969	1316	1316	1316	1316	0
127	20241004	165400	12264969	1316	1316	1316	1316	0
128	20241004	165300	12264969	1316	1316	1316	1316	0
129	20241004	165200	12264969	1316	1316	1316	1316	0
130	20241004	165100	12264969	1316	1316	1316	1316	0
131	20241004	165000	12264969	1316	1316	1316	1316	0
132	20241004	164900	12264969	1316	1316	1316	1316	0
133	20241004	164800	12264969	1316	1316	1316	1316	0
134	20241004	164700	12264969	1316	1316	1316	1316	0
135	20241004	164600	12264969	1316	1316	1316	1316	0
136	20241004	164500	12264969	1316	1316	1316	1316	0
137	20241004	164400	12264969	1316	1316	1316	1316	0
138	20241004	164300	12264969	1316	1316	1316	1316	0
139	20241004	164200	12264969	1316	1316	1316	1316	0
140	20241004	164100	12264969	1316	1316	1316	1316	0
141	20241004	164000	12264969	1316	1316	1316	1316	0
142	20241004	163900	12264969	1316	1316	1316	1316	0
143	20241004	163800	12264969	1316	1316	1316	1316	0
144	20241004	163700	12264969	1316	1316	1316	1316	0
145	20241004	163600	12264969	1316	1316	1316	1316	0
146	20241004	163500	12264969	1316	1316	1316	1316	0
147	20241004	163400	12264969	1316	1316	1316	1316	0
148	20241004	163300	12264969	1316	1316	1316	1316	0
149	20241004	163200	12264969	1316	1316	1316	1316	0
150	20241004	163100	12264969	1316	1316	1316	1316	0
151	20241004	163000	12264969	1316	1316	1316	1316	0
152	20241004	162900	12264969	1316	1316	1316	1316	3813
153	20241004	162800	12264969	1316	1316	1316	1316	0
154	20241004	162700	12264969	1316	1316	1316	1316	0
155	20241004	162600	12264969	1316	1316	1316	1316	0
156	20241004	162500	12264969	1316	1316	1316	1316	0
157	20241004	162400	12264969	1316	1316	1316	1316	0
158	20241004	162300	12264969	1316	1316	1316	1316	0
159	20241004	162200	12264969	1316	1316	1316	1316	0
160	20241004	162100	12264969	1316	1316	1316	1316	0
161	20241004	162000	12264969	1316	1316	1316	1316	0
162	20241004	161900	12264969	1316	1316	1316	1316	0
163	20241004	161800	12264969	1316	1316	1316	1316	0
164	20241004	161700	12264969	1316	1316	1316	1316	0
165	20241004	161600	12264969	1316	1316	1316	1316	0
166	20241004	161500	12264969	1316	1316	1316	1316	0
167	20241004	161400	12264969	1316	1316	1316	1316	0
168	20241004	161300	12264969	1316	1316	1316	1316	0
169	20241004	161200	12264969	1316	1316	1316	1316	0
170	20241004	161100	12264969	1316	1316	1316	1316	0
171	20241004	161000	12264969	1316	1316	1316	1316	0
172	20241004	160900	12264969	1316	1316	1316	1316	0
173	20241004	160800	12264969	1316	1316	1316	1316	0
174	20241004	160700	12264969	1316	1316	1316	1316	0
175	20241004	160600	12264969	1316	1316	1316	1316	0
176	20241004	160500	12264969	1316	1316	1316	1316	0
177	20241004	160400	12264969	1316	1316	1316	1316	0
178	20241004	160300	12264969	1316	1316	1316	1316	0
179	20241004	160200	12264969	1316	1316	1316	1316	0
180	20241004	160100	12264969	1316	1316	1316	1316	0
181	20241004	160000	12264969	1316	1316	1316	1316	0
182	20241004	155900	12264969	1316	1316	1316	1316	3813
183	20241004	155800	12264969	1316	1316	1316	1316	0
184	20241004	155700	12264969	1316	1316	1316	1316	0
185	20241004	155600	12264969	1316	1316	1316	1316	0
186	20241004	155500	12264969	1316	1316	1316	1316	0
187	20241004	155400	12264969	1316	1316	1316	1316	0
188	20241004	155300	12264969	1316	1316	1316	1316	0
189	20241004	155200	12264969	1316	1316	1316	1316	0
190	20241004	155100	12264969	1316	1316	1316	1316	0
191	20241004	155000	12264969	1316	1316	1316	1316	0
192	20241004	154900	12264969	1316	1316	1316	1316	0
193	20241004	154800	12264969	1316	1316	1316	1316	0
194	20241004	154700	12264969	1316	1316	1316	1316	0
195	20241004	154600	12264969	1316	1316	1316	1316	0
196	20241004	154500	12264969	1316	1316	1316	1316	0
197	20241004	154400	12264969	1316	1316	1316	1316	0
198	20241004	154300	12264969	1316	1316	1316	1316	0
199	20241004	154200	12264969	1316	1316	1316	1316	0
200	20241004	154100	12264969	1316	1316	1316	1316	0
201	20241004	154000	12264969	1316	1316	1316	1316	0
202	20241004	153900	12264969	1316	1316	1316	1316	0
203	20241004	153800	12264969	1316	1316	1316	1316	0
204	20241004	153700	12264969	1316	1316	1316	1316	0
205	20241004	153600	12264969	1316	1316	1316	1316	0
206	20241004	153500	12264969	1316	1316	1316	1316	0
207	20241004	153400	12264969	1316	1316	1316	1316	0
208	20241004	153300	12264969	1316	1316	1316	1316	0
209	20241004	153200	12264969	1316	1316	1316	1316	0
210	20241004	153100	12264969	1316	1316	1316	1316	0
211	20241004	153000	12264969	1316	1316	1316	1316	3813
212	20241004	152900	7247061	1339	1339	1339	1339	0
213	20241004	152800	7247061	1339	1339	1339	1339	0
214	20241004	152700	7247061	1339	1339	1339	1339	0
215	20241004	152600	7247061	1339	1339	1339	1339	0
216	20241004	152500	7247061	1339	1339	1339	1339	0
217	20241004	152400	7247061	1339	1339	1339	1339	0
218	20241004	152300	7247061	1339	1339	1339	1339	0
219	20241004	152200	7247061	1339	1339	1339	1339	0
220	20241004	152100	7247061	1339	1339	1339	1339	0
221	20241004	152000	7247061	1339	1339	1339	1339	0
222	20241004	151900	7247061	1339	1339	1339	1339	0
223	20241004	151800	7247061	1339	1339	1339	1339	0
224	20241004	151700	7247061	1339	1339	1339	1339	0
225	20241004	151600	7247061	1339	1339	1339	1339	0
226	20241004	151500	7247061	1339	1339	1339	1339	0
227	20241004	151400	7247061	1339	1339	1339	1339	0
228	20241004	151300	7247061	1339	1339	1339	1339	0
229	20241004	151200	7247061	1339	1339	1339	1339	0
230	20241004	151100	7247061	1339	1339	1339	1339	0
231	20241004	151000	7247061	1339	1339	1339	1339	112
232	20241004	150900	7097093	1339	1339	1339	1339	0
233	20241004	150800	7097093	1339	1339	1339	1339	0
234	20241004	150700	7097093	1339	1339	1339	1339	0
235	20241004	150600	7097093	1339	1339	1339	1339	0
236	20241004	150500	7097093	1339	1339	1339	1339	0
237	20241004	150400	7097093	1339	1339	1339	1339	0
238	20241004	150300	7097093	1339	1339	1339	1339	0
239	20241004	150200	7097093	1339	1339	1339	1339	0
240	20241004	150100	7097093	1339	1339	1339	1339	0
241	20241004	150000	7097093	1339	1339	1339	1339	0
242	20241004	145900	7097093	1339	1339	1339	1339	0
243	20241004	145800	7097093	1339	1339	1339	1339	0
244	20241004	145700	7097093	1339	1339	1339	1339	0
245	20241004	145600	7097093	1339	1339	1339	1339	0
246	20241004	145500	7097093	1339	1339	1339	1339	0
247	20241004	145400	7097093	1339	1339	1339	1339	0
248	20241004	145300	7097093	1339	1339	1339	1339	0
249	20241004	145200	7097093	1339	1339	1339	1339	0
250	20241004	145100	7097093	1339	1339	1339	1339	0
251	20241004	145000	7097093	1339	1339	1339	1339	0
252	20241004	144900	7097093	1339	1339	1339	1339	0
253	20241004	144800	7097093	1339	1339	1339	1339	0
254	20241004	144700	7097093	1339	1339	1339	1339	0
255	20241004	144600	7097093	1339	1339	1339	1339	0
256	20241004	144500	7097093	1339	1339	1339	1339	0
257	20241004	144400	7097093	1339	1339	1339	1339	0
258	20241004	144300	7097093	1339	1329	1339	1325	381
259	20241004	144200	6591690	1339	1339	1339	1339	0
260	20241004	144100	6591690	1339	1339	1339	1339	0
261	20241004	144000	6591690	1339	1339	1339	1339	0
262	20241004	143900	6591690	1339	1339	1339	1339	0
263	20241004	143800	6591690	1339	1339	1339	1339	0
264	20241004	143700	6591690	1339	1339	1339	1339	0
265	20241004	143600	6591690	1339	1339	1339	1339	0
266	20241004	143500	6591690	1339	1339	1339	1339	0
267	20241004	143400	6591690	1339	1339	1339	1339	0
268	20241004	143300	6591690	1339	1339	1339	1339	0
269	20241004	143200	6591690	1339	1339	1339	1339	0
270	20241004	143100	6591690	1339	1339	1339	1339	0
271	20241004	143000	6591690	1339	1339	1339	1339	0
272	20241004	142900	6591690	1339	1332	1339	1330	106
273	20241004	142800	6450691	1339	1339	1339	1339	0
274	20241004	142700	6450691	1339	1339	1339	1339	0
275	20241004	142600	6450691	1339	1339	1339	1339	0
276	20241004	142500	6450691	1339	1339	1339	1339	0
277	20241004	142400	6450691	1339	1339	1339	1339	0
278	20241004	142300	6450691	1339	1339	1339	1339	0
279	20241004	142200	6450691	1339	1339	1339	1339	0
280	20241004	142100	6450691	1339	1339	1339	1339	1
281	20241004	142000	6449352	1332	1332	1332	1332	25
282	20241004	141900	6416052	1335	1335	1335	1335	51
283	20241004	141800	6347967	1339	1339	1339	1339	0
284	20241004	141700	6347967	1339	1339	1339	1339	0
285	20241004	141600	6347967	1339	1339	1339	1339	0
286	20241004	141500	6347967	1339	1339	1339	1339	0
287	20241004	141400	6347967	1339	1339	1339	1339	0
288	20241004	141300	6347967	1339	1339	1339	1339	0
289	20241004	141200	6347967	1339	1339	1339	1339	0
290	20241004	141100	6347967	1339	1339	1339	1339	0
291	20241004	141000	6347967	1339	1339	1339	1339	0
292	20241004	140900	6347967	1339	1339	1339	1339	0
293	20241004	140800	6347967	1339	1339	1339	1339	0
294	20241004	140700	6347967	1339	1339	1339	1339	0
295	20241004	140600	6347967	1339	1335	1339	1335	13
296	20241004	140500	6330608	1339	1339	1339	1339	0
297	20241004	140400	6330608	1339	1339	1339	1339	4
298	20241004	140300	6325252	1339	1339	1339	1339	39
299	20241004	140200	6273031	1342	1342	1342	1342	0
300	20241004	140100	6273031	1342	1342	1342	1342	0
301	20241004	140000	6273031	1342	1342	1342	1342	0
302	20241004	135900	6273031	1342	1342	1342	1342	0
303	20241004	135800	6273031	1342	1342	1342	1342	0
304	20241004	135700	6273031	1342	1342	1342	1342	0
305	20241004	135600	6273031	1342	1342	1342	1342	0
306	20241004	135500	6273031	1342	1342	1342	1342	0
307	20241004	135400	6273031	1342	1342	1342	1342	0
308	20241004	135300	6273031	1342	1342	1342	1342	0
309	20241004	135200	6273031	1342	1342	1342	1342	0
310	20241004	135100	6273031	1342	1340	1342	1340	180
311	20241004	135000	6031712	1340	1340	1340	1340	0
312	20241004	134900	6031712	1340	1340	1340	1340	0
313	20241004	134800	6031712	1340	1340	1340	1340	0
314	20241004	134700	6031712	1340	1340	1340	1340	0
315	20241004	134600	6031712	1340	1340	1340	1340	0
316	20241004	134500	6031712	1340	1340	1340	1340	0
317	20241004	134400	6031712	1340	1340	1340	1340	0
318	20241004	134300	6031712	1340	1340	1340	1340	0
319	20241004	134200	6031712	1340	1340	1340	1340	0
320	20241004	134100	6031712	1340	1340	1340	1340	0
321	20241004	134000	6031712	1340	1340	1340	1340	0
322	20241004	133900	6031712	1340	1340	1340	1340	0
323	20241004	133800	6031712	1340	1340	1340	1340	0
324	20241004	133700	6031712	1340	1340	1340	1340	0
325	20241004	133600	6031712	1340	1340	1340	1340	0
326	20241004	133500	6031712	1340	1340	1340	1340	0
327	20241004	133400	6031712	1340	1340	1340	1340	0
328	20241004	133300	6031712	1340	1340	1340	1340	0
329	20241004	133200	6031712	1340	1340	1340	1340	0
330	20241004	133100	6031712	1340	1340	1340	1340	0
331	20241004	133000	6031712	1340	1340	1340	1340	0
332	20241004	132900	6031712	1340	1340	1340	1340	0
333	20241004	132800	6031712	1340	1340	1340	1340	0
334	20241004	132700	6031712	1340	1340	1340	1340	0
335	20241004	132600	6031712	1340	1340	1340	1340	50
336	20241004	132500	5964712	1340	1340	1340	1340	0
337	20241004	132400	5964712	1340	1338	1340	1338	188
338	20241004	132300	5712974	1339	1339	1339	1339	0
339	20241004	132200	5712974	1339	1339	1339	1339	0
340	20241004	132100	5712974	1339	1339	1339	1339	0
341	20241004	132000	5712974	1339	1339	1339	1339	0
342	20241004	131900	5712974	1339	1339	1339	1339	0
343	20241004	131800	5712974	1339	1339	1339	1339	0
344	20241004	131700	5712974	1339	1339	1339	1339	0
345	20241004	131600	5712974	1339	1339	1339	1339	0
346	20241004	131500	5712974	1339	1339	1339	1339	0
347	20241004	131400	5712974	1339	1339	1339	1339	0
348	20241004	131300	5712974	1339	1339	1339	1339	0
349	20241004	131200	5712974	1339	1339	1339	1339	0
350	20241004	131100	5712974	1339	1339	1339	1339	0
351	20241004	131000	5712974	1339	1339	1339	1339	0
352	20241004	130900	5712974	1339	1339	1339	1339	0
353	20241004	130800	5712974	1339	1339	1339	1339	0
354	20241004	130700	5712974	1339	1339	1339	1339	0
355	20241004	130600	5712974	1339	1339	1339	1339	0
356	20241004	130500	5712974	1339	1327	1339	1320	11
357	20241004	130400	5698355	1339	1339	1339	1339	0
358	20241004	130300	5698355	1339	1339	1339	1339	0
359	20241004	130200	5698355	1339	1339	1339	1339	0
360	20241004	130100	5698355	1339	1339	1339	1339	0
361	20241004	130000	5698355	1339	1321	1339	1320	11
362	20241004	125900	5683711	1321	1323	1323	1321	13
363	20241004	125800	5666536	1323	1333	1338	1321	15
364	20241004	125700	5646595	1321	1329	1329	1321	19
365	20241004	125600	5621422	1340	1340	1340	1340	0
366	20241004	125500	5621422	1340	1340	1340	1340	0
367	20241004	125400	5621422	1340	1340	1340	1340	0
368	20241004	125300	5621422	1340	1340	1340	1340	0
369	20241004	125200	5621422	1340	1340	1340	1340	0
370	20241004	125100	5621422	1340	1340	1340	1340	0
371	20241004	125000	5621422	1340	1340	1340	1340	0
372	20241004	124900	5621422	1340	1340	1340	1340	0
373	20241004	124800	5621422	1340	1340	1340	1340	0
374	20241004	124700	5621422	1340	1340	1340	1340	0
375	20241004	124600	5621422	1340	1340	1340	1340	0
376	20241004	124500	5621422	1340	1340	1340	1340	0
377	20241004	124400	5621422	1340	1340	1340	1340	0
378	20241004	124300	5621422	1340	1340	1340	1340	0
379	20241004	124200	5621422	1340	1340	1340	1340	0
380	20241004	124100	5621422	1340	1340	1340	1340	0
381	20241004	124000	5621422	1340	1340	1340	1340	0
382	20241004	123900	5621422	1340	1340	1340	1340	0
383	20241004	123800	5621422	1340	1340	1340	1340	0
384	20241004	123700	5621422	1340	1340	1340	1340	0
385	20241004	123600	5621422	1340	1340	1340	1340	0
386	20241004	123500	5621422	1340	1340	1340	1340	0
387	20241004	123400	5621422	1340	1340	1340	1340	0
388	20241004	123300	5621422	1340	1340	1340	1340	1
389	20241004	123200	5620082	1343	1343	1343	1343	0
390	20241004	123100	5620082	1343	1343	1343	1343	0
391	20241004	123000	5620082	1343	1343	1343	1343	0
392	20241004	122900	5620082	1343	1343	1343	1343	0
393	20241004	122800	5620082	1343	1343	1343	1343	0
394	20241004	122700	5620082	1343	1343	1343	1343	0
395	20241004	122600	5620082	1343	1343	1343	1343	0
396	20241004	122500	5620082	1343	1343	1343	1343	0
397	20241004	122400	5620082	1343	1343	1343	1343	0
398	20241004	122300	5620082	1343	1343	1343	1343	0
399	20241004	122200	5620082	1343	1343	1343	1343	0
400	20241004	122100	5620082	1343	1343	1343	1343	0
401	20241004	122000	5620082	1343	1343	1343	1343	0
402	20241004	121900	5620082	1343	1339	1343	1339	4
403	20241004	121800	5614716	1327	1329	1329	1327	6
404	20241004	121700	5606746	1343	1343	1343	1343	0
405	20241004	121600	5606746	1343	1341	1343	1341	2
406	20241004	121500	5604062	1329	1331	1331	1329	5
407	20241004	121400	5597411	1343	1343	1343	1343	1
408	20241004	121300	5596068	1331	1343	1343	1331	4
409	20241004	121200	5590730	1333	1333	1333	1333	0
410	20241004	121100	5590730	1333	1333	1333	1333	1
411	20241004	121000	5589397	1343	1343	1343	1343	0
412	20241004	120900	5589397	1343	1343	1343	1343	0
413	20241004	120800	5589397	1343	1343	1343	1343	0
414	20241004	120700	5589397	1343	1343	1343	1343	0
415	20241004	120600	5589397	1343	1343	1343	1343	0
416	20241004	120500	5589397	1343	1343	1343	1343	0
417	20241004	120400	5589397	1343	1343	1343	1343	0
418	20241004	120300	5589397	1343	1343	1343	1343	0
419	20241004	120200	5589397	1343	1343	1343	1343	1
420	20241004	120100	5588054	1340	1340	1340	1340	0
421	20241004	120000	5588054	1340	1340	1340	1340	8
422	20241004	115900	5577334	1344	1344	1344	1344	0
423	20241004	115800	5577334	1344	1344	1344	1344	0
424	20241004	115700	5577334	1344	1344	1344	1344	8
425	20241004	115600	5566582	1344	1344	1344	1344	74
426	20241004	115500	5467126	1345	1345	1345	1345	0
427	20241004	115400	5467126	1345	1345	1345	1345	0
428	20241004	115300	5467126	1345	1345	1345	1345	0
429	20241004	115200	5467126	1345	1345	1345	1345	0
430	20241004	115100	5467126	1345	1345	1345	1345	0
431	20241004	115000	5467126	1345	1345	1345	1345	0
432	20241004	114900	5467126	1345	1345	1345	1345	0
433	20241004	114800	5467126	1345	1345	1345	1345	0
434	20241004	114700	5467126	1345	1345	1345	1345	0
435	20241004	114600	5467126	1345	1345	1345	1345	0
436	20241004	114500	5467126	1345	1345	1345	1345	0
437	20241004	114400	5467126	1345	1345	1345	1345	0
438	20241004	114300	5467126	1345	1345	1345	1345	0
439	20241004	114200	5467126	1345	1345	1345	1345	0
440	20241004	114100	5467126	1345	1345	1345	1345	0
441	20241004	114000	5467126	1345	1345	1345	1345	0
442	20241004	113900	5467126	1345	1345	1345	1345	0
443	20241004	113800	5467126	1345	1345	1345	1345	0
444	20241004	113700	5467126	1345	1345	1345	1345	0
445	20241004	113600	5467126	1345	1345	1345	1345	0
446	20241004	113500	5467126	1345	1345	1345	1345	0
447	20241004	113400	5467126	1345	1345	1345	1345	0
448	20241004	113300	5467126	1345	1345	1345	1345	100
449	20241004	113200	5332626	1345	1345	1345	1345	0
450	20241004	113100	5332626	1345	1345	1345	1345	0
451	20241004	113000	5332626	1345	1345	1345	1345	0
452	20241004	112900	5332626	1345	1345	1345	1345	0
453	20241004	112800	5332626	1345	1345	1345	1345	0
454	20241004	112700	5332626	1345	1345	1345	1345	0
455	20241004	112600	5332626	1345	1345	1345	1345	0
456	20241004	112500	5332626	1345	1345	1345	1345	0
457	20241004	112400	5332626	1345	1345	1345	1345	65
458	20241004	112300	5245201	1345	1345	1345	1345	0
459	20241004	112200	5245201	1345	1345	1345	1345	0
460	20241004	112100	5245201	1345	1345	1345	1345	12
461	20241004	112000	5229061	1345	1344	1345	1344	16
462	20241004	111900	5207556	1344	1344	1344	1344	0
463	20241004	111800	5207556	1344	1344	1344	1344	0
464	20241004	111700	5207556	1344	1344	1344	1344	0
465	20241004	111600	5207556	1344	1344	1344	1344	1
466	20241004	111500	5206212	1344	1344	1344	1344	1
467	20241004	111400	5204868	1340	1344	1344	1340	400
468	20241004	111300	4668860	1345	1345	1345	1345	0
469	20241004	111200	4668860	1345	1344	1345	1344	16
470	20241004	111100	4647355	1345	1345	1345	1345	0
471	20241004	111000	4647355	1345	1338	1345	1338	1413
472	20241004	110900	2754277	1338	1338	1338	1338	0
473	20241004	110800	2754277	1338	1327	1338	1320	986
474	20241004	110700	1452082	1340	1340	1340	1340	0
475	20241004	110600	1452082	1340	1337	1340	1337	3
476	20241004	110500	1448066	1325	1327	1327	1325	2
477	20241004	110400	1445414	1340	1340	1340	1340	0
478	20241004	110300	1445414	1340	1340	1340	1340	0
479	20241004	110200	1445414	1340	1340	1340	1340	0
480	20241004	110100	1445414	1340	1323	1340	1322	117
481	20241004	110000	1289623	1322	1327	1327	1321	18
482	20241004	105900	1265832	1340	1340	1340	1340	0
483	20241004	105800	1265832	1340	1340	1340	1340	0
484	20241004	105700	1265832	1340	1340	1340	1340	0
485	20241004	105600	1265832	1340	1340	1340	1340	0
486	20241004	105500	1265832	1340	1340	1340	1340	0
487	20241004	105400	1265832	1340	1340	1340	1340	0
488	20241004	105300	1265832	1340	1340	1340	1340	0
489	20241004	105200	1265832	1340	1340	1340	1340	0
490	20241004	105100	1265832	1340	1340	1340	1340	0
491	20241004	105000	1265832	1340	1340	1340	1340	0
492	20241004	104900	1265832	1340	1340	1340	1340	0
493	20241004	104800	1265832	1340	1340	1340	1340	0
494	20241004	104700	1265832	1340	1340	1340	1340	0
495	20241004	104600	1265832	1340	1340	1340	1340	0
496	20241004	104500	1265832	1340	1340	1340	1340	0
497	20241004	104400	1265832	1340	1340	1340	1340	0
498	20241004	104300	1265832	1340	1340	1340	1340	0
499	20241004	104200	1265832	1340	1340	1340	1340	0
500	20241004	104100	1265832	1340	1340	1340	1340	0
501	20241004	104000	1265832	1340	1340	1340	1340	0
502	20241004	103900	1265832	1340	1340	1340	1340	0
503	20241004	103800	1265832	1340	1340	1340	1340	0
504	20241004	103700	1265832	1340	1340	1340	1340	0
505	20241004	103600	1265832	1340	1340	1340	1340	0
506	20241004	103500	1265832	1340	1340	1340	1340	0
507	20241004	103400	1265832	1340	1340	1340	1340	0
508	20241004	103300	1265832	1340	1340	1340	1340	0
509	20241004	103200	1265832	1340	1340	1340	1340	2
510	20241004	103100	1263152	1340	1340	1340	1340	0
511	20241004	103000	1263152	1340	1340	1340	1340	0
512	20241004	102900	1263152	1340	1340	1340	1340	0
513	20241004	102800	1263152	1340	1340	1340	1340	0
514	20241004	102700	1263152	1340	1340	1340	1340	0
515	20241004	102600	1263152	1340	1340	1340	1340	0
516	20241004	102500	1263152	1340	1340	1340	1340	0
517	20241004	102400	1263152	1340	1340	1340	1340	0
518	20241004	102300	1263152	1340	1340	1340	1340	0
519	20241004	102200	1263152	1340	1340	1340	1340	0
520	20241004	102100	1263152	1340	1334	1340	1334	198
521	20241004	102000	998718	1328	1328	1328	1328	0
522	20241004	101900	998718	1328	1328	1328	1328	21
523	20241004	101800	970830	1330	1330	1330	1330	79
524	20241004	101700	865760	1334	1334	1334	1334	0
525	20241004	101600	865760	1334	1334	1334	1334	0
526	20241004	101500	865760	1334	1334	1334	1334	0
527	20241004	101400	865760	1334	1334	1334	1334	0
528	20241004	101300	865760	1334	1334	1334	1334	0
529	20241004	101200	865760	1334	1334	1334	1334	10
530	20241004	101100	852420	1334	1334	1334	1334	0
531	20241004	101000	852420	1334	1334	1334	1334	0
532	20241004	100900	852420	1334	1334	1334	1334	0
533	20241004	100800	852420	1334	1334	1334	1334	0
534	20241004	100700	852420	1334	1334	1334	1334	0
535	20241004	100600	852420	1334	1334	1334	1334	0
536	20241004	100500	852420	1334	1334	1334	1334	0
537	20241004	100400	852420	1334	1334	1334	1334	0
538	20241004	100300	852420	1334	1334	1334	1334	0
539	20241004	100200	852420	1334	1334	1334	1334	0
540	20241004	100100	852420	1334	1334	1334	1334	0
541	20241004	100000	852420	1334	1334	1334	1334	0
542	20241004	095900	852420	1334	1328	1334	1328	170
543	20241004	095800	626592	1328	1328	1328	1328	0
544	20241004	095700	626592	1328	1328	1328	1328	0
545	20241004	095600	626592	1328	1328	1328	1328	0
546	20241004	095500	626592	1328	1328	1328	1328	0
547	20241004	095400	626592	1328	1328	1328	1328	0
548	20241004	095300	626592	1328	1328	1328	1328	0
549	20241004	095200	626592	1328	1328	1328	1328	3
550	20241004	095100	622608	1328	1328	1328	1328	0
551	20241004	095000	622608	1328	1328	1328	1328	0
552	20241004	094900	622608	1328	1328	1328	1328	0
553	20241004	094800	622608	1328	1328	1328	1328	0
554	20241004	094700	622608	1328	1328	1328	1328	0
555	20241004	094600	622608	1328	1328	1328	1328	0
556	20241004	094500	622608	1328	1328	1328	1328	0
557	20241004	094400	622608	1328	1328	1328	1328	0
558	20241004	094300	622608	1328	1328	1328	1328	0
559	20241004	094200	622608	1328	1328	1328	1328	0
560	20241004	094100	622608	1328	1328	1328	1328	1
561	20241004	094000	621280	1328	1328	1328	1328	0
562	20241004	093900	621280	1328	1328	1328	1328	0
563	20241004	093800	621280	1328	1328	1328	1328	0
564	20241004	093700	621280	1328	1328	1328	1328	0
565	20241004	093600	621280	1328	1328	1328	1328	0
566	20241004	093500	621280	1328	1328	1328	1328	0
567	20241004	093400	621280	1328	1328	1328	1328	1
568	20241004	093300	619952	1328	1328	1328	1328	70
569	20241004	093200	526992	1333	1333	1333	1333	0
570	20241004	093100	526992	1333	1333	1333	1333	0
571	20241004	093000	526992	1333	1333	1333	1333	0
572	20241004	092900	526992	1333	1333	1333	1333	0
573	20241004	092800	526992	1333	1333	1333	1333	0
574	20241004	092700	526992	1333	1333	1333	1333	0
575	20241004	092600	526992	1333	1333	1333	1333	0
576	20241004	092500	526992	1333	1333	1333	1333	0
577	20241004	092400	526992	1333	1333	1333	1333	0
578	20241004	092300	526992	1333	1333	1333	1333	0
579	20241004	092200	526992	1333	1333	1333	1333	100
580	20241004	092100	393692	1333	1333	1333	1333	0
581	20241004	092000	393692	1333	1333	1333	1333	0
582	20241004	091900	393692	1333	1333	1333	1333	0
583	20241004	091800	393692	1333	1333	1333	1333	0
584	20241004	091700	393692	1333	1333	1333	1333	1
585	20241004	091600	392359	1338	1338	1338	1338	0
586	20241004	091500	392359	1338	1338	1338	1338	0
587	20241004	091400	392359	1338	1338	1338	1338	0
588	20241004	091300	392359	1338	1338	1338	1338	0
589	20241004	091200	392359	1338	1338	1338	1338	1
590	20241004	091100	391021	1338	1338	1338	1338	0
591	20241004	091000	391021	1338	1338	1338	1338	0
592	20241004	090900	391021	1338	1338	1338	1338	0
593	20241004	090800	391021	1338	1338	1338	1338	0
594	20241004	090700	391021	1338	1338	1338	1338	0
595	20241004	090600	391021	1338	1338	1338	1338	0
596	20241004	090500	391021	1338	1331	1338	1331	5
597	20241004	090400	384347	1319	1327	1327	1319	136
598	20241004	090300	204904	1339	1339	1339	1339	2
599	20241004	090200	202226	1340	1330	1340	1330	150
600	20241004	090100	2660	1330	1330	1330	1330	0
601	20241004	090000	2660	1330	1330	1330	1330	2