KissMeData/013360/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185900	55764424	1343	1343	1343	1343	380
3	20241004	185800	55764424	1343	1343	1343	1343	0
4	20241004	185700	55764424	1343	1343	1343	1343	0
5	20241004	185600	55764424	1343	1343	1343	1343	0
6	20241004	185500	55764424	1343	1343	1343	1343	0
7	20241004	185400	55764424	1343	1343	1343	1343	0
8	20241004	185300	55764424	1343	1343	1343	1343	0
9	20241004	185200	55764424	1343	1343	1343	1343	0
10	20241004	185100	55764424	1343	1343	1343	1343	0
11	20241004	185000	55764424	1343	1343	1343	1343	0
12	20241004	184900	55764424	1343	1343	1343	1343	0
13	20241004	184800	55764424	1343	1343	1343	1343	0
14	20241004	184700	55764424	1343	1343	1343	1343	0
15	20241004	184600	55764424	1343	1343	1343	1343	0
16	20241004	184500	55764424	1343	1343	1343	1343	0
17	20241004	184400	55764424	1343	1343	1343	1343	0
18	20241004	184300	55764424	1343	1343	1343	1343	0
19	20241004	184200	55764424	1343	1343	1343	1343	0
20	20241004	184100	55764424	1343	1343	1343	1343	0
21	20241004	184000	55764424	1343	1343	1343	1343	0
22	20241004	183900	55764424	1343	1343	1343	1343	0
23	20241004	183800	55764424	1343	1343	1343	1343	0
24	20241004	183700	55764424	1343	1343	1343	1343	0
25	20241004	183600	55764424	1343	1343	1343	1343	0
26	20241004	183500	55764424	1343	1343	1343	1343	0
27	20241004	183400	55764424	1343	1343	1343	1343	0
28	20241004	183300	55764424	1343	1343	1343	1343	0
29	20241004	183200	55764424	1343	1343	1343	1343	0
30	20241004	183100	55764424	1343	1343	1343	1343	0
31	20241004	183000	55764424	1343	1343	1343	1343	0
32	20241004	182900	55764424	1343	1343	1343	1343	380
33	20241004	182800	55764424	1343	1343	1343	1343	0
34	20241004	182700	55764424	1343	1343	1343	1343	0
35	20241004	182600	55764424	1343	1343	1343	1343	0
36	20241004	182500	55764424	1343	1343	1343	1343	0
37	20241004	182400	55764424	1343	1343	1343	1343	0
38	20241004	182300	55764424	1343	1343	1343	1343	0
39	20241004	182200	55764424	1343	1343	1343	1343	0
40	20241004	182100	55764424	1343	1343	1343	1343	0
41	20241004	182000	55764424	1343	1343	1343	1343	0
42	20241004	181900	55764424	1343	1343	1343	1343	0
43	20241004	181800	55764424	1343	1343	1343	1343	0
44	20241004	181700	55764424	1343	1343	1343	1343	0
45	20241004	181600	55764424	1343	1343	1343	1343	0
46	20241004	181500	55764424	1343	1343	1343	1343	0
47	20241004	181400	55764424	1343	1343	1343	1343	0
48	20241004	181300	55764424	1343	1343	1343	1343	0
49	20241004	181200	55764424	1343	1343	1343	1343	0
50	20241004	181100	55764424	1343	1343	1343	1343	0
51	20241004	181000	55764424	1343	1343	1343	1343	0
52	20241004	180900	55764424	1343	1343	1343	1343	0
53	20241004	180800	55764424	1343	1343	1343	1343	0
54	20241004	180700	55764424	1343	1343	1343	1343	0
55	20241004	180600	55764424	1343	1343	1343	1343	0
56	20241004	180500	55764424	1343	1343	1343	1343	0
57	20241004	180400	55764424	1343	1343	1343	1343	0
58	20241004	180300	55764424	1343	1343	1343	1343	0
59	20241004	180200	55764424	1343	1343	1343	1343	0
60	20241004	180100	55764424	1343	1343	1343	1343	0
61	20241004	180000	55764424	1343	1343	1343	1343	0
62	20241004	175900	55764424	1343	1343	1343	1343	380
63	20241004	175800	55764424	1343	1343	1343	1343	0
64	20241004	175700	55764424	1343	1343	1343	1343	0
65	20241004	175600	55764424	1343	1343	1343	1343	0
66	20241004	175500	55764424	1343	1343	1343	1343	0
67	20241004	175400	55764424	1343	1343	1343	1343	0
68	20241004	175300	55764424	1343	1343	1343	1343	0
69	20241004	175200	55764424	1343	1343	1343	1343	0
70	20241004	175100	55764424	1343	1343	1343	1343	0
71	20241004	175000	55764424	1343	1343	1343	1343	0
72	20241004	174900	55764424	1343	1343	1343	1343	0
73	20241004	174800	55764424	1343	1343	1343	1343	0
74	20241004	174700	55764424	1343	1343	1343	1343	0
75	20241004	174600	55764424	1343	1343	1343	1343	0
76	20241004	174500	55764424	1343	1343	1343	1343	0
77	20241004	174400	55764424	1343	1343	1343	1343	0
78	20241004	174300	55764424	1343	1343	1343	1343	0
79	20241004	174200	55764424	1343	1343	1343	1343	0
80	20241004	174100	55764424	1343	1343	1343	1343	0
81	20241004	174000	55764424	1343	1343	1343	1343	0
82	20241004	173900	55764424	1343	1343	1343	1343	0
83	20241004	173800	55764424	1343	1343	1343	1343	0
84	20241004	173700	55764424	1343	1343	1343	1343	0
85	20241004	173600	55764424	1343	1343	1343	1343	0
86	20241004	173500	55764424	1343	1343	1343	1343	0
87	20241004	173400	55764424	1343	1343	1343	1343	0
88	20241004	173300	55764424	1343	1343	1343	1343	0
89	20241004	173200	55764424	1343	1343	1343	1343	0
90	20241004	173100	55764424	1343	1343	1343	1343	0
91	20241004	173000	55764424	1343	1343	1343	1343	0
92	20241004	172900	55764424	1343	1343	1343	1343	380
93	20241004	172800	55764424	1343	1343	1343	1343	0
94	20241004	172700	55764424	1343	1343	1343	1343	0
95	20241004	172600	55764424	1343	1343	1343	1343	0
96	20241004	172500	55764424	1343	1343	1343	1343	0
97	20241004	172400	55764424	1343	1343	1343	1343	0
98	20241004	172300	55764424	1343	1343	1343	1343	0
99	20241004	172200	55764424	1343	1343	1343	1343	0
100	20241004	172100	55764424	1343	1343	1343	1343	0
101	20241004	172000	55764424	1343	1343	1343	1343	0
102	20241004	171900	55764424	1343	1343	1343	1343	0
103	20241004	171800	55764424	1343	1343	1343	1343	0
104	20241004	171700	55764424	1343	1343	1343	1343	0
105	20241004	171600	55764424	1343	1343	1343	1343	0
106	20241004	171500	55764424	1343	1343	1343	1343	0
107	20241004	171400	55764424	1343	1343	1343	1343	0
108	20241004	171300	55764424	1343	1343	1343	1343	0
109	20241004	171200	55764424	1343	1343	1343	1343	0
110	20241004	171100	55764424	1343	1343	1343	1343	0
111	20241004	171000	55764424	1343	1343	1343	1343	0
112	20241004	170900	55764424	1343	1343	1343	1343	0
113	20241004	170800	55764424	1343	1343	1343	1343	0
114	20241004	170700	55764424	1343	1343	1343	1343	0
115	20241004	170600	55764424	1343	1343	1343	1343	0
116	20241004	170500	55764424	1343	1343	1343	1343	0
117	20241004	170400	55764424	1343	1343	1343	1343	0
118	20241004	170300	55764424	1343	1343	1343	1343	0
119	20241004	170200	55764424	1343	1343	1343	1343	0
120	20241004	170100	55764424	1343	1343	1343	1343	0
121	20241004	170000	55764424	1343	1343	1343	1343	0
122	20241004	165900	55764424	1343	1343	1343	1343	380
123	20241004	165800	55764424	1343	1343	1343	1343	0
124	20241004	165700	55764424	1343	1343	1343	1343	0
125	20241004	165600	55764424	1343	1343	1343	1343	0
126	20241004	165500	55764424	1343	1343	1343	1343	0
127	20241004	165400	55764424	1343	1343	1343	1343	0
128	20241004	165300	55764424	1343	1343	1343	1343	0
129	20241004	165200	55764424	1343	1343	1343	1343	0
130	20241004	165100	55764424	1343	1343	1343	1343	0
131	20241004	165000	55764424	1343	1343	1343	1343	0
132	20241004	164900	55764424	1343	1343	1343	1343	0
133	20241004	164800	55764424	1343	1343	1343	1343	0
134	20241004	164700	55764424	1343	1343	1343	1343	0
135	20241004	164600	55764424	1343	1343	1343	1343	0
136	20241004	164500	55764424	1343	1343	1343	1343	0
137	20241004	164400	55764424	1343	1343	1343	1343	0
138	20241004	164300	55764424	1343	1343	1343	1343	0
139	20241004	164200	55764424	1343	1343	1343	1343	0
140	20241004	164100	55764424	1343	1343	1343	1343	0
141	20241004	164000	55764424	1343	1343	1343	1343	0
142	20241004	163900	55764424	1343	1343	1343	1343	0
143	20241004	163800	55764424	1343	1343	1343	1343	0
144	20241004	163700	55764424	1343	1343	1343	1343	0
145	20241004	163600	55764424	1343	1343	1343	1343	0
146	20241004	163500	55764424	1343	1343	1343	1343	0
147	20241004	163400	55764424	1343	1343	1343	1343	0
148	20241004	163300	55764424	1343	1343	1343	1343	0
149	20241004	163200	55764424	1343	1343	1343	1343	0
150	20241004	163100	55764424	1343	1343	1343	1343	0
151	20241004	163000	55764424	1343	1343	1343	1343	0
152	20241004	162900	55764424	1343	1343	1343	1343	380
153	20241004	162800	55764424	1343	1343	1343	1343	0
154	20241004	162700	55764424	1343	1343	1343	1343	0
155	20241004	162600	55764424	1343	1343	1343	1343	0
156	20241004	162500	55764424	1343	1343	1343	1343	0
157	20241004	162400	55764424	1343	1343	1343	1343	0
158	20241004	162300	55764424	1343	1343	1343	1343	0
159	20241004	162200	55764424	1343	1343	1343	1343	0
160	20241004	162100	55764424	1343	1343	1343	1343	0
161	20241004	162000	55764424	1343	1343	1343	1343	0
162	20241004	161900	55764424	1343	1343	1343	1343	0
163	20241004	161800	55764424	1343	1343	1343	1343	0
164	20241004	161700	55764424	1343	1343	1343	1343	0
165	20241004	161600	55764424	1343	1343	1343	1343	0
166	20241004	161500	55764424	1343	1343	1343	1343	0
167	20241004	161400	55764424	1343	1343	1343	1343	0
168	20241004	161300	55764424	1343	1343	1343	1343	0
169	20241004	161200	55764424	1343	1343	1343	1343	0
170	20241004	161100	55764424	1343	1343	1343	1343	0
171	20241004	161000	55764424	1343	1343	1343	1343	0
172	20241004	160900	55764424	1343	1343	1343	1343	0
173	20241004	160800	55764424	1343	1343	1343	1343	0
174	20241004	160700	55764424	1343	1343	1343	1343	0
175	20241004	160600	55764424	1343	1343	1343	1343	0
176	20241004	160500	55764424	1343	1343	1343	1343	0
177	20241004	160400	55764424	1343	1343	1343	1343	0
178	20241004	160300	55764424	1343	1343	1343	1343	0
179	20241004	160200	55764424	1343	1343	1343	1343	0
180	20241004	160100	55764424	1343	1343	1343	1343	0
181	20241004	160000	55764424	1343	1343	1343	1343	0
182	20241004	155900	55764424	1343	1343	1343	1343	380
183	20241004	155800	55764424	1343	1343	1343	1343	0
184	20241004	155700	55764424	1343	1343	1343	1343	0
185	20241004	155600	55764424	1343	1343	1343	1343	0
186	20241004	155500	55764424	1343	1343	1343	1343	0
187	20241004	155400	55764424	1343	1343	1343	1343	0
188	20241004	155300	55764424	1343	1343	1343	1343	0
189	20241004	155200	55764424	1343	1343	1343	1343	0
190	20241004	155100	55764424	1343	1343	1343	1343	0
191	20241004	155000	55764424	1343	1343	1343	1343	0
192	20241004	154900	55764424	1343	1343	1343	1343	0
193	20241004	154800	55764424	1343	1343	1343	1343	0
194	20241004	154700	55764424	1343	1343	1343	1343	0
195	20241004	154600	55764424	1343	1343	1343	1343	0
196	20241004	154500	55764424	1343	1343	1343	1343	0
197	20241004	154400	55764424	1343	1343	1343	1343	0
198	20241004	154300	55764424	1343	1343	1343	1343	0
199	20241004	154200	55764424	1343	1343	1343	1343	0
200	20241004	154100	55764424	1343	1343	1343	1343	0
201	20241004	154000	55764424	1343	1343	1343	1343	0
202	20241004	153900	55764424	1343	1343	1343	1343	0
203	20241004	153800	55764424	1343	1343	1343	1343	0
204	20241004	153700	55764424	1343	1343	1343	1343	0
205	20241004	153600	55764424	1343	1343	1343	1343	0
206	20241004	153500	55764424	1343	1343	1343	1343	0
207	20241004	153400	55764424	1343	1343	1343	1343	0
208	20241004	153300	55764424	1343	1343	1343	1343	0
209	20241004	153200	55764424	1343	1343	1343	1343	0
210	20241004	153100	55764424	1343	1343	1343	1343	0
211	20241004	153000	55764424	1343	1343	1343	1343	380
212	20241004	152900	55254084	1341	1341	1341	1341	0
213	20241004	152800	55254084	1341	1341	1341	1341	0
214	20241004	152700	55254084	1341	1341	1341	1341	0
215	20241004	152600	55254084	1341	1341	1341	1341	0
216	20241004	152500	55254084	1341	1341	1341	1341	0
217	20241004	152400	55254084	1341	1341	1341	1341	0
218	20241004	152300	55254084	1341	1341	1341	1341	0
219	20241004	152200	55254084	1341	1341	1341	1341	0
220	20241004	152100	55254084	1341	1341	1341	1341	0
221	20241004	152000	55254084	1341	1341	1341	1341	0
222	20241004	151900	55254084	1341	1341	1341	1341	0
223	20241004	151800	55254084	1341	1341	1341	1341	0
224	20241004	151700	55254084	1341	1341	1341	1341	0
225	20241004	151600	55254084	1341	1341	1341	1341	0
226	20241004	151500	55254084	1341	1341	1341	1341	0
227	20241004	151400	55254084	1341	1341	1341	1341	0
228	20241004	151300	55254084	1341	1341	1341	1341	390
229	20241004	151200	54731094	1341	1340	1341	1340	610
230	20241004	151100	53913528	1340	1340	1340	1340	0
231	20241004	151000	53913528	1340	1340	1340	1340	0
232	20241004	150900	53913528	1340	1340	1340	1340	4
233	20241004	150800	53908168	1341	1341	1341	1341	0
234	20241004	150700	53908168	1341	1341	1341	1341	0
235	20241004	150600	53908168	1341	1341	1341	1341	0
236	20241004	150500	53908168	1341	1341	1341	1341	0
237	20241004	150400	53908168	1341	1341	1341	1341	0
238	20241004	150300	53908168	1341	1341	1341	1341	0
239	20241004	150200	53908168	1341	1341	1341	1341	0
240	20241004	150100	53908168	1341	1341	1341	1341	100
241	20241004	150000	53774068	1341	1341	1341	1341	0
242	20241004	145900	53774068	1341	1341	1341	1341	0
243	20241004	145800	53774068	1341	1341	1341	1341	0
244	20241004	145700	53774068	1341	1341	1341	1341	0
245	20241004	145600	53774068	1341	1341	1341	1341	0
246	20241004	145500	53774068	1341	1341	1341	1341	0
247	20241004	145400	53774068	1341	1341	1341	1341	50
248	20241004	145300	53707018	1341	1341	1341	1341	0
249	20241004	145200	53707018	1341	1341	1341	1341	0
250	20241004	145100	53707018	1341	1341	1341	1341	47
251	20241004	145000	53643991	1341	1341	1341	1341	0
252	20241004	144900	53643991	1341	1341	1341	1341	1
253	20241004	144800	53642650	1340	1340	1340	1340	47
254	20241004	144700	53579670	1340	1340	1340	1340	1
255	20241004	144600	53578330	1338	1334	1338	1334	4488
256	20241004	144500	47591268	1332	1332	1332	1332	357
257	20241004	144400	47115744	1331	1331	1331	1331	61
258	20241004	144300	47034553	1331	1331	1331	1331	0
259	20241004	144200	47034553	1331	1331	1331	1331	0
260	20241004	144100	47034553	1331	1331	1331	1331	0
261	20241004	144000	47034553	1331	1331	1331	1331	0
262	20241004	143900	47034553	1331	1331	1331	1331	0
263	20241004	143800	47034553	1331	1331	1331	1331	0
264	20241004	143700	47034553	1331	1331	1331	1330	771
265	20241004	143600	46008422	1331	1331	1331	1331	0
266	20241004	143500	46008422	1331	1331	1331	1331	1
267	20241004	143400	46007091	1330	1330	1331	1329	35
268	20241004	143300	45960543	1331	1331	1331	1331	1
269	20241004	143200	45959212	1329	1330	1330	1329	82
270	20241004	143100	45850160	1330	1330	1330	1330	1
271	20241004	143000	45848830	1331	1331	1331	1331	0
272	20241004	142900	45848830	1331	1331	1331	1331	0
273	20241004	142800	45848830	1331	1331	1331	1331	0
274	20241004	142700	45848830	1331	1331	1331	1331	1
275	20241004	142600	45847499	1329	1331	1331	1329	11
276	20241004	142500	45832860	1331	1331	1331	1331	0
277	20241004	142400	45832860	1331	1331	1331	1331	2
278	20241004	142300	45830198	1331	1331	1331	1331	0
279	20241004	142200	45830198	1331	1331	1331	1331	0
280	20241004	142100	45830198	1331	1331	1331	1331	0
281	20241004	142000	45830198	1331	1331	1331	1331	0
282	20241004	141900	45830198	1331	1331	1331	1331	0
283	20241004	141800	45830198	1331	1331	1331	1331	1
284	20241004	141700	45828867	1329	1329	1329	1329	1
285	20241004	141600	45827538	1331	1331	1331	1331	0
286	20241004	141500	45827538	1331	1331	1331	1331	2
287	20241004	141400	45824876	1330	1330	1330	1330	502
288	20241004	141300	45157216	1332	1332	1332	1332	0
289	20241004	141200	45157216	1332	1332	1332	1332	0
290	20241004	141100	45157216	1332	1332	1332	1332	2
291	20241004	141000	45154552	1332	1332	1332	1332	0
292	20241004	140900	45154552	1332	1332	1332	1332	2
293	20241004	140800	45151888	1332	1330	1332	1330	2
294	20241004	140700	45149226	1329	1329	1329	1329	0
295	20241004	140600	45149226	1329	1331	1331	1329	6854
296	20241004	140500	36032390	1332	1332	1332	1332	0
297	20241004	140400	36032390	1332	1332	1332	1332	0
298	20241004	140300	36032390	1332	1332	1332	1332	28
299	20241004	140200	35995094	1332	1332	1332	1332	0
300	20241004	140100	35995094	1332	1332	1332	1332	0
301	20241004	140000	35995094	1332	1332	1332	1332	0
302	20241004	135900	35995094	1332	1332	1332	1332	0
303	20241004	135800	35995094	1332	1332	1332	1332	0
304	20241004	135700	35995094	1332	1332	1332	1332	101
305	20241004	135600	35860562	1332	1332	1332	1332	0
306	20241004	135500	35860562	1332	1332	1332	1332	0
307	20241004	135400	35860562	1332	1332	1332	1332	1
308	20241004	135300	35859230	1331	1331	1331	1331	40
309	20241004	135200	35805990	1332	1332	1332	1332	0
310	20241004	135100	35805990	1332	1332	1332	1332	0
311	20241004	135000	35805990	1332	1332	1332	1332	0
312	20241004	134900	35805990	1332	1332	1332	1332	1
313	20241004	134800	35804658	1331	1331	1331	1331	561
314	20241004	134700	35057967	1332	1332	1332	1332	0
315	20241004	134600	35057967	1332	1332	1332	1332	1
316	20241004	134500	35056635	1332	1332	1332	1332	0
317	20241004	134400	35056635	1332	1332	1332	1332	0
318	20241004	134300	35056635	1332	1332	1332	1332	0
319	20241004	134200	35056635	1332	1332	1332	1332	3
320	20241004	134100	35052639	1331	1331	1331	1331	0
321	20241004	134000	35052639	1331	1332	1332	1331	34
322	20241004	133900	35007355	1331	1332	1332	1331	33
323	20241004	133800	34963402	1332	1332	1332	1332	0
324	20241004	133700	34963402	1332	1332	1332	1332	0
325	20241004	133600	34963402	1332	1332	1332	1332	0
326	20241004	133500	34963402	1332	1332	1332	1332	0
327	20241004	133400	34963402	1332	1332	1332	1332	0
328	20241004	133300	34963402	1332	1332	1332	1332	0
329	20241004	133200	34963402	1332	1332	1332	1332	0
330	20241004	133100	34963402	1332	1332	1332	1332	0
331	20241004	133000	34963402	1332	1332	1332	1332	5
332	20241004	132900	34956742	1332	1332	1332	1332	0
333	20241004	132800	34956742	1332	1332	1332	1332	0
334	20241004	132700	34956742	1332	1332	1332	1332	1
335	20241004	132600	34955410	1331	1331	1331	1331	0
336	20241004	132500	34955410	1331	1331	1331	1331	0
337	20241004	132400	34955410	1331	1331	1331	1331	0
338	20241004	132300	34955410	1331	1331	1331	1331	0
339	20241004	132200	34955410	1331	1331	1331	1331	0
340	20241004	132100	34955410	1331	1331	1331	1331	1
341	20241004	132000	34954079	1331	1331	1331	1331	0
342	20241004	131900	34954079	1331	1331	1331	1331	0
343	20241004	131800	34954079	1331	1331	1331	1331	0
344	20241004	131700	34954079	1331	1331	1331	1331	2252
345	20241004	131600	31956667	1331	1331	1331	1331	751
346	20241004	131500	30957086	1332	1332	1332	1332	0
347	20241004	131400	30957086	1332	1332	1332	1332	0
348	20241004	131300	30957086	1332	1332	1332	1332	0
349	20241004	131200	30957086	1332	1332	1332	1332	1
350	20241004	131100	30955754	1332	1332	1332	1330	663
351	20241004	131000	30073960	1331	1332	1332	1331	3638
352	20241004	130900	25230523	1332	1332	1332	1332	0
353	20241004	130800	25230523	1332	1332	1332	1332	1
354	20241004	130700	25229191	1333	1333	1333	1333	0
355	20241004	130600	25229191	1333	1333	1333	1333	549
356	20241004	130500	24497374	1333	1333	1333	1333	0
357	20241004	130400	24497374	1333	1333	1333	1333	0
358	20241004	130300	24497374	1333	1333	1333	1333	0
359	20241004	130200	24497374	1333	1333	1333	1333	0
360	20241004	130100	24497374	1333	1333	1333	1333	0
361	20241004	130000	24497374	1333	1333	1333	1333	0
362	20241004	125900	24497374	1333	1333	1333	1333	0
363	20241004	125800	24497374	1333	1333	1333	1333	0
364	20241004	125700	24497374	1333	1333	1333	1333	210
365	20241004	125600	24217444	1333	1333	1333	1333	101
366	20241004	125500	24082811	1333	1333	1333	1333	0
367	20241004	125400	24082811	1333	1333	1333	1333	0
368	20241004	125300	24082811	1333	1333	1333	1333	0
369	20241004	125200	24082811	1333	1333	1333	1333	0
370	20241004	125100	24082811	1333	1333	1333	1333	0
371	20241004	125000	24082811	1333	1333	1333	1333	0
372	20241004	124900	24082811	1333	1333	1333	1333	0
373	20241004	124800	24082811	1333	1333	1333	1333	0
374	20241004	124700	24082811	1333	1333	1333	1333	0
375	20241004	124600	24082811	1333	1333	1333	1333	0
376	20241004	124500	24082811	1333	1333	1333	1333	11
377	20241004	124400	24068148	1333	1333	1333	1333	0
378	20241004	124300	24068148	1333	1333	1333	1333	0
379	20241004	124200	24068148	1333	1333	1333	1333	0
380	20241004	124100	24068148	1333	1333	1333	1333	1
381	20241004	124000	24066815	1332	1332	1332	1332	9
382	20241004	123900	24054827	1332	1332	1332	1332	0
383	20241004	123800	24054827	1332	1332	1332	1332	0
384	20241004	123700	24054827	1332	1332	1332	1332	224
385	20241004	123600	23756459	1333	1333	1333	1333	1
386	20241004	123500	23755126	1332	1332	1332	1332	100
387	20241004	123400	23621926	1333	1333	1333	1333	0
388	20241004	123300	23621926	1333	1333	1333	1333	0
389	20241004	123200	23621926	1333	1333	1333	1333	0
390	20241004	123100	23621926	1333	1333	1333	1333	0
391	20241004	123000	23621926	1333	1333	1333	1333	1
392	20241004	122900	23620593	1332	1334	1334	1332	2269
393	20241004	122800	20596990	1334	1334	1334	1334	0
394	20241004	122700	20596990	1334	1334	1334	1334	0
395	20241004	122600	20596990	1334	1334	1334	1334	1
396	20241004	122500	20595656	1333	1333	1333	1333	1
397	20241004	122400	20594323	1334	1334	1334	1334	0
398	20241004	122300	20594323	1334	1334	1334	1334	0
399	20241004	122200	20594323	1334	1334	1334	1334	0
400	20241004	122100	20594323	1334	1334	1334	1334	0
401	20241004	122000	20594323	1334	1334	1334	1334	0
402	20241004	121900	20594323	1334	1334	1334	1334	0
403	20241004	121800	20594323	1334	1334	1334	1334	0
404	20241004	121700	20594323	1334	1334	1334	1334	1
405	20241004	121600	20592989	1333	1333	1333	1333	0
406	20241004	121500	20592989	1333	1333	1333	1333	0
407	20241004	121400	20592989	1333	1333	1333	1333	1
408	20241004	121300	20591656	1334	1334	1334	1334	0
409	20241004	121200	20591656	1334	1334	1334	1334	0
410	20241004	121100	20591656	1334	1334	1334	1334	0
411	20241004	121000	20591656	1334	1334	1334	1334	20
412	20241004	120900	20564976	1334	1334	1334	1334	1
413	20241004	120800	20563642	1334	1334	1334	1334	0
414	20241004	120700	20563642	1334	1334	1334	1334	10
415	20241004	120600	20550302	1333	1333	1333	1333	0
416	20241004	120500	20550302	1333	1333	1333	1333	118
417	20241004	120400	20393008	1333	1333	1333	1333	163
418	20241004	120300	20175729	1333	1333	1333	1333	10
419	20241004	120200	20162399	1331	1331	1331	1331	0
420	20241004	120100	20162399	1331	1331	1331	1331	0
421	20241004	120000	20162399	1331	1331	1331	1331	0
422	20241004	115900	20162399	1331	1331	1331	1331	0
423	20241004	115800	20162399	1331	1331	1331	1331	140
424	20241004	115700	19976059	1333	1333	1333	1333	0
425	20241004	115600	19976059	1333	1333	1333	1333	0
426	20241004	115500	19976059	1333	1333	1333	1333	0
427	20241004	115400	19976059	1333	1333	1333	1333	7
428	20241004	115300	19966728	1333	1333	1333	1333	0
429	20241004	115200	19966728	1333	1333	1333	1333	0
430	20241004	115100	19966728	1333	1333	1333	1333	0
431	20241004	115000	19966728	1333	1333	1333	1333	26
432	20241004	114900	19932070	1333	1333	1333	1333	0
433	20241004	114800	19932070	1333	1333	1333	1333	488
434	20241004	114700	19281566	1336	1336	1336	1336	0
435	20241004	114600	19281566	1336	1336	1336	1336	3
436	20241004	114500	19277558	1333	1333	1333	1333	0
437	20241004	114400	19277558	1333	1333	1333	1333	0
438	20241004	114300	19277558	1333	1333	1333	1333	0
439	20241004	114200	19277558	1333	1333	1333	1333	0
440	20241004	114100	19277558	1333	1336	1336	1333	198
441	20241004	114000	19013324	1336	1336	1336	1336	100
442	20241004	113900	18879724	1337	1337	1337	1337	1000
443	20241004	113800	17542724	1337	1337	1337	1337	0
444	20241004	113700	17542724	1337	1337	1337	1337	0
445	20241004	113600	17542724	1337	1337	1337	1337	0
446	20241004	113500	17542724	1337	1337	1337	1337	0
447	20241004	113400	17542724	1337	1337	1337	1337	0
448	20241004	113300	17542724	1337	1337	1337	1337	1
449	20241004	113200	17541387	1331	1331	1331	1331	1001
450	20241004	113100	16209056	1337	1337	1337	1337	0
451	20241004	113000	16209056	1337	1337	1337	1337	1
452	20241004	112900	16207719	1339	1339	1339	1339	0
453	20241004	112800	16207719	1339	1339	1339	1339	0
454	20241004	112700	16207719	1339	1339	1339	1339	0
455	20241004	112600	16207719	1339	1339	1339	1339	0
456	20241004	112500	16207719	1339	1339	1339	1339	0
457	20241004	112400	16207719	1339	1339	1339	1339	0
458	20241004	112300	16207719	1339	1339	1339	1339	0
459	20241004	112200	16207719	1339	1339	1339	1339	0
460	20241004	112100	16207719	1339	1339	1339	1339	1
461	20241004	112000	16206380	1331	1331	1331	1331	0
462	20241004	111900	16206380	1331	1338	1339	1331	1002
463	20241004	111800	14872703	1331	1333	1333	1331	2000
464	20241004	111700	12208347	1342	1342	1342	1342	0
465	20241004	111600	12208347	1342	1334	1342	1334	2
466	20241004	111500	12205671	1342	1342	1342	1342	1
467	20241004	111400	12204329	1333	1335	1335	1333	897
468	20241004	111300	11007653	1342	1342	1342	1342	0
469	20241004	111200	11007653	1342	1342	1342	1342	1
470	20241004	111100	11006311	1336	1336	1336	1336	1792
471	20241004	111000	8612199	1336	1336	1336	1336	2759
472	20241004	110900	4926175	1342	1342	1342	1342	1
473	20241004	110800	4924833	1337	1337	1337	1337	500
474	20241004	110700	4256333	1342	1342	1342	1342	0
475	20241004	110600	4256333	1342	1342	1342	1342	0
476	20241004	110500	4256333	1342	1342	1342	1342	0
477	20241004	110400	4256333	1342	1342	1342	1342	1
478	20241004	110300	4254991	1337	1337	1337	1337	76
479	20241004	110200	4153379	1343	1343	1343	1343	0
480	20241004	110100	4153379	1343	1343	1343	1343	0
481	20241004	110000	4153379	1343	1343	1343	1343	0
482	20241004	105900	4153379	1343	1343	1343	1343	0
483	20241004	105800	4153379	1343	1343	1343	1343	0
484	20241004	105700	4153379	1343	1343	1343	1343	0
485	20241004	105600	4153379	1343	1343	1343	1343	0
486	20241004	105500	4153379	1343	1343	1343	1343	0
487	20241004	105400	4153379	1343	1343	1343	1343	1
488	20241004	105300	4152036	1343	1343	1343	1343	0
489	20241004	105200	4152036	1343	1343	1343	1343	0
490	20241004	105100	4152036	1343	1343	1343	1343	0
491	20241004	105000	4152036	1343	1343	1343	1343	0
492	20241004	104900	4152036	1343	1343	1343	1343	0
493	20241004	104800	4152036	1343	1343	1343	1343	0
494	20241004	104700	4152036	1343	1343	1343	1343	0
495	20241004	104600	4152036	1343	1343	1343	1343	0
496	20241004	104500	4152036	1343	1343	1343	1343	14
497	20241004	104400	4133234	1343	1343	1343	1343	0
498	20241004	104300	4133234	1343	1343	1343	1343	0
499	20241004	104200	4133234	1343	1343	1343	1343	1
500	20241004	104100	4131891	1343	1343	1343	1343	0
501	20241004	104000	4131891	1343	1343	1343	1343	0
502	20241004	103900	4131891	1343	1343	1343	1343	0
503	20241004	103800	4131891	1343	1343	1343	1343	0
504	20241004	103700	4131891	1343	1343	1343	1343	0
505	20241004	103600	4131891	1343	1343	1343	1343	0
506	20241004	103500	4131891	1343	1343	1343	1343	0
507	20241004	103400	4131891	1343	1343	1343	1343	0
508	20241004	103300	4131891	1343	1343	1343	1343	1
509	20241004	103200	4130548	1343	1343	1343	1343	0
510	20241004	103100	4130548	1343	1343	1343	1343	0
511	20241004	103000	4130548	1343	1343	1343	1343	0
512	20241004	102900	4130548	1343	1343	1343	1343	0
513	20241004	102800	4130548	1343	1343	1343	1343	30
514	20241004	102700	4090258	1343	1343	1343	1343	1
515	20241004	102600	4088915	1343	1343	1343	1343	0
516	20241004	102500	4088915	1343	1343	1343	1343	3
517	20241004	102400	4084886	1343	1343	1343	1343	0
518	20241004	102300	4084886	1343	1343	1343	1343	0
519	20241004	102200	4084886	1343	1343	1343	1343	0
520	20241004	102100	4084886	1343	1343	1343	1343	0
521	20241004	102000	4084886	1343	1343	1343	1343	0
522	20241004	101900	4084886	1343	1343	1343	1343	0
523	20241004	101800	4084886	1343	1343	1343	1343	0
524	20241004	101700	4084886	1343	1343	1343	1343	1
525	20241004	101600	4083543	1335	1335	1335	1335	0
526	20241004	101500	4083543	1335	1335	1335	1335	30
527	20241004	101400	4043493	1342	1342	1342	1342	2
528	20241004	101300	4040809	1343	1343	1343	1343	0
529	20241004	101200	4040809	1343	1343	1343	1343	0
530	20241004	101100	4040809	1343	1343	1343	1343	0
531	20241004	101000	4040809	1343	1343	1343	1343	1
532	20241004	100900	4039466	1334	1334	1334	1334	0
533	20241004	100800	4039466	1334	1334	1334	1334	0
534	20241004	100700	4039466	1334	1343	1343	1334	28
535	20241004	100600	4002024	1343	1343	1343	1343	1
536	20241004	100500	4000681	1343	1343	1343	1343	0
537	20241004	100400	4000681	1343	1343	1343	1343	1
538	20241004	100300	3999338	1343	1343	1343	1343	1
539	20241004	100200	3997995	1343	1343	1343	1343	0
540	20241004	100100	3997995	1343	1343	1343	1343	0
541	20241004	100000	3997995	1343	1343	1343	1343	1
542	20241004	095900	3996652	1333	1333	1333	1333	0
543	20241004	095800	3996652	1333	1334	1334	1333	300
544	20241004	095700	3596585	1340	1340	1340	1340	117
545	20241004	095600	3439805	1340	1340	1340	1340	0
546	20241004	095500	3439805	1340	1340	1340	1340	0
547	20241004	095400	3439805	1340	1340	1340	1340	0
548	20241004	095300	3439805	1340	1340	1340	1340	0
549	20241004	095200	3439805	1340	1340	1340	1340	1267
550	20241004	095100	1742025	1340	1340	1340	1340	0
551	20241004	095000	1742025	1340	1340	1340	1340	0
552	20241004	094900	1742025	1340	1340	1340	1340	1
553	20241004	094800	1740685	1340	1340	1340	1340	0
554	20241004	094700	1740685	1340	1340	1340	1340	0
555	20241004	094600	1740685	1340	1340	1340	1340	0
556	20241004	094500	1740685	1340	1340	1340	1340	0
557	20241004	094400	1740685	1340	1340	1340	1340	0
558	20241004	094300	1740685	1340	1340	1340	1340	0
559	20241004	094200	1740685	1340	1340	1340	1340	0
560	20241004	094100	1740685	1340	1340	1340	1340	2
561	20241004	094000	1738005	1340	1340	1340	1340	0
562	20241004	093900	1738005	1340	1340	1340	1340	0
563	20241004	093800	1738005	1340	1340	1340	1340	0
564	20241004	093700	1738005	1340	1340	1340	1340	0
565	20241004	093600	1738005	1340	1340	1340	1340	0
566	20241004	093500	1738005	1340	1340	1340	1340	1
567	20241004	093400	1736665	1340	1340	1340	1340	103
568	20241004	093300	1598645	1340	1340	1340	1340	5
569	20241004	093200	1591945	1340	1333	1340	1333	52
570	20241004	093100	1522279	1340	1340	1340	1340	0
571	20241004	093000	1522279	1340	1340	1340	1340	0
572	20241004	092900	1522279	1340	1340	1340	1340	0
573	20241004	092800	1522279	1340	1340	1340	1340	0
574	20241004	092700	1522279	1340	1340	1340	1340	19
575	20241004	092600	1496819	1340	1340	1340	1340	0
576	20241004	092500	1496819	1340	1340	1340	1340	0
577	20241004	092400	1496819	1340	1340	1340	1340	0
578	20241004	092300	1496819	1340	1340	1340	1340	0
579	20241004	092200	1496819	1340	1340	1340	1340	0
580	20241004	092100	1496819	1340	1340	1340	1340	0
581	20241004	092000	1496819	1340	1340	1340	1340	0
582	20241004	091900	1496819	1340	1340	1340	1340	500
583	20241004	091800	826819	1340	1340	1340	1340	0
584	20241004	091700	826819	1340	1340	1340	1340	0
585	20241004	091600	826819	1340	1340	1340	1340	0
586	20241004	091500	826819	1340	1340	1340	1340	0
587	20241004	091400	826819	1340	1340	1340	1340	0
588	20241004	091300	826819	1340	1340	1340	1340	0
589	20241004	091200	826819	1340	1340	1340	1340	0
590	20241004	091100	826819	1340	1340	1340	1340	5
591	20241004	091000	820119	1330	1330	1330	1330	0
592	20241004	090900	820119	1330	1330	1330	1330	0
593	20241004	090800	820119	1330	1330	1330	1330	0
594	20241004	090700	820119	1330	1330	1330	1330	0
595	20241004	090600	820119	1330	1330	1330	1330	32
596	20241004	090500	777559	1330	1330	1330	1330	0
597	20241004	090400	777559	1330	1333	1333	1330	501
598	20241004	090300	111225	1340	1340	1340	1340	0
599	20241004	090200	111225	1340	1340	1340	1340	0
600	20241004	090100	111225	1340	1340	1340	1340	82
601	20241004	090000	1345	1345	1345	1345	1345	1