KissMeData/013700/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185900	24679708	1330	1330	1330	1330	119
3	20241002	185800	24679708	1330	1330	1330	1330	0
4	20241002	185700	24679708	1330	1330	1330	1330	0
5	20241002	185600	24679708	1330	1330	1330	1330	0
6	20241002	185500	24679708	1330	1330	1330	1330	0
7	20241002	185400	24679708	1330	1330	1330	1330	0
8	20241002	185300	24679708	1330	1330	1330	1330	0
9	20241002	185200	24679708	1330	1330	1330	1330	0
10	20241002	185100	24679708	1330	1330	1330	1330	0
11	20241002	185000	24679708	1330	1330	1330	1330	0
12	20241002	184900	24679708	1330	1330	1330	1330	0
13	20241002	184800	24679708	1330	1330	1330	1330	0
14	20241002	184700	24679708	1330	1330	1330	1330	0
15	20241002	184600	24679708	1330	1330	1330	1330	0
16	20241002	184500	24679708	1330	1330	1330	1330	0
17	20241002	184400	24679708	1330	1330	1330	1330	0
18	20241002	184300	24679708	1330	1330	1330	1330	0
19	20241002	184200	24679708	1330	1330	1330	1330	0
20	20241002	184100	24679708	1330	1330	1330	1330	0
21	20241002	184000	24679708	1330	1330	1330	1330	0
22	20241002	183900	24679708	1330	1330	1330	1330	0
23	20241002	183800	24679708	1330	1330	1330	1330	0
24	20241002	183700	24679708	1330	1330	1330	1330	0
25	20241002	183600	24679708	1330	1330	1330	1330	0
26	20241002	183500	24679708	1330	1330	1330	1330	0
27	20241002	183400	24679708	1330	1330	1330	1330	0
28	20241002	183300	24679708	1330	1330	1330	1330	0
29	20241002	183200	24679708	1330	1330	1330	1330	0
30	20241002	183100	24679708	1330	1330	1330	1330	0
31	20241002	183000	24679708	1330	1330	1330	1330	0
32	20241002	182900	24679708	1330	1330	1330	1330	119
33	20241002	182800	24679708	1330	1330	1330	1330	0
34	20241002	182700	24679708	1330	1330	1330	1330	0
35	20241002	182600	24679708	1330	1330	1330	1330	0
36	20241002	182500	24679708	1330	1330	1330	1330	0
37	20241002	182400	24679708	1330	1330	1330	1330	0
38	20241002	182300	24679708	1330	1330	1330	1330	0
39	20241002	182200	24679708	1330	1330	1330	1330	0
40	20241002	182100	24679708	1330	1330	1330	1330	0
41	20241002	182000	24679708	1330	1330	1330	1330	0
42	20241002	181900	24679708	1330	1330	1330	1330	0
43	20241002	181800	24679708	1330	1330	1330	1330	0
44	20241002	181700	24679708	1330	1330	1330	1330	0
45	20241002	181600	24679708	1330	1330	1330	1330	0
46	20241002	181500	24679708	1330	1330	1330	1330	0
47	20241002	181400	24679708	1330	1330	1330	1330	0
48	20241002	181300	24679708	1330	1330	1330	1330	0
49	20241002	181200	24679708	1330	1330	1330	1330	0
50	20241002	181100	24679708	1330	1330	1330	1330	0
51	20241002	181000	24679708	1330	1330	1330	1330	0
52	20241002	180900	24679708	1330	1330	1330	1330	0
53	20241002	180800	24679708	1330	1330	1330	1330	0
54	20241002	180700	24679708	1330	1330	1330	1330	0
55	20241002	180600	24679708	1330	1330	1330	1330	0
56	20241002	180500	24679708	1330	1330	1330	1330	0
57	20241002	180400	24679708	1330	1330	1330	1330	0
58	20241002	180300	24679708	1330	1330	1330	1330	0
59	20241002	180200	24679708	1330	1330	1330	1330	0
60	20241002	180100	24679708	1330	1330	1330	1330	0
61	20241002	180000	24679708	1330	1330	1330	1330	0
62	20241002	175900	24679708	1330	1330	1330	1330	119
63	20241002	175800	24679708	1330	1330	1330	1330	0
64	20241002	175700	24679708	1330	1330	1330	1330	0
65	20241002	175600	24679708	1330	1330	1330	1330	0
66	20241002	175500	24679708	1330	1330	1330	1330	0
67	20241002	175400	24679708	1330	1330	1330	1330	0
68	20241002	175300	24679708	1330	1330	1330	1330	0
69	20241002	175200	24679708	1330	1330	1330	1330	0
70	20241002	175100	24679708	1330	1330	1330	1330	0
71	20241002	175000	24679708	1330	1330	1330	1330	0
72	20241002	174900	24679708	1330	1330	1330	1330	0
73	20241002	174800	24679708	1330	1330	1330	1330	0
74	20241002	174700	24679708	1330	1330	1330	1330	0
75	20241002	174600	24679708	1330	1330	1330	1330	0
76	20241002	174500	24679708	1330	1330	1330	1330	0
77	20241002	174400	24679708	1330	1330	1330	1330	0
78	20241002	174300	24679708	1330	1330	1330	1330	0
79	20241002	174200	24679708	1330	1330	1330	1330	0
80	20241002	174100	24679708	1330	1330	1330	1330	0
81	20241002	174000	24679708	1330	1330	1330	1330	0
82	20241002	173900	24679708	1330	1330	1330	1330	0
83	20241002	173800	24679708	1330	1330	1330	1330	0
84	20241002	173700	24679708	1330	1330	1330	1330	0
85	20241002	173600	24679708	1330	1330	1330	1330	0
86	20241002	173500	24679708	1330	1330	1330	1330	0
87	20241002	173400	24679708	1330	1330	1330	1330	0
88	20241002	173300	24679708	1330	1330	1330	1330	0
89	20241002	173200	24679708	1330	1330	1330	1330	0
90	20241002	173100	24679708	1330	1330	1330	1330	0
91	20241002	173000	24679708	1330	1330	1330	1330	0
92	20241002	172900	24679708	1330	1330	1330	1330	119
93	20241002	172800	24679708	1330	1330	1330	1330	0
94	20241002	172700	24679708	1330	1330	1330	1330	0
95	20241002	172600	24679708	1330	1330	1330	1330	0
96	20241002	172500	24679708	1330	1330	1330	1330	0
97	20241002	172400	24679708	1330	1330	1330	1330	0
98	20241002	172300	24679708	1330	1330	1330	1330	0
99	20241002	172200	24679708	1330	1330	1330	1330	0
100	20241002	172100	24679708	1330	1330	1330	1330	0
101	20241002	172000	24679708	1330	1330	1330	1330	0
102	20241002	171900	24679708	1330	1330	1330	1330	0
103	20241002	171800	24679708	1330	1330	1330	1330	0
104	20241002	171700	24679708	1330	1330	1330	1330	0
105	20241002	171600	24679708	1330	1330	1330	1330	0
106	20241002	171500	24679708	1330	1330	1330	1330	0
107	20241002	171400	24679708	1330	1330	1330	1330	0
108	20241002	171300	24679708	1330	1330	1330	1330	0
109	20241002	171200	24679708	1330	1330	1330	1330	0
110	20241002	171100	24679708	1330	1330	1330	1330	0
111	20241002	171000	24679708	1330	1330	1330	1330	0
112	20241002	170900	24679708	1330	1330	1330	1330	0
113	20241002	170800	24679708	1330	1330	1330	1330	0
114	20241002	170700	24679708	1330	1330	1330	1330	0
115	20241002	170600	24679708	1330	1330	1330	1330	0
116	20241002	170500	24679708	1330	1330	1330	1330	0
117	20241002	170400	24679708	1330	1330	1330	1330	0
118	20241002	170300	24679708	1330	1330	1330	1330	0
119	20241002	170200	24679708	1330	1330	1330	1330	0
120	20241002	170100	24679708	1330	1330	1330	1330	0
121	20241002	170000	24679708	1330	1330	1330	1330	0
122	20241002	165900	24679708	1330	1330	1330	1330	119
123	20241002	165800	24679708	1330	1330	1330	1330	0
124	20241002	165700	24679708	1330	1330	1330	1330	0
125	20241002	165600	24679708	1330	1330	1330	1330	0
126	20241002	165500	24679708	1330	1330	1330	1330	0
127	20241002	165400	24679708	1330	1330	1330	1330	0
128	20241002	165300	24679708	1330	1330	1330	1330	0
129	20241002	165200	24679708	1330	1330	1330	1330	0
130	20241002	165100	24679708	1330	1330	1330	1330	0
131	20241002	165000	24679708	1330	1330	1330	1330	0
132	20241002	164900	24679708	1330	1330	1330	1330	0
133	20241002	164800	24679708	1330	1330	1330	1330	0
134	20241002	164700	24679708	1330	1330	1330	1330	0
135	20241002	164600	24679708	1330	1330	1330	1330	0
136	20241002	164500	24679708	1330	1330	1330	1330	0
137	20241002	164400	24679708	1330	1330	1330	1330	0
138	20241002	164300	24679708	1330	1330	1330	1330	0
139	20241002	164200	24679708	1330	1330	1330	1330	0
140	20241002	164100	24679708	1330	1330	1330	1330	0
141	20241002	164000	24679708	1330	1330	1330	1330	0
142	20241002	163900	24679708	1330	1330	1330	1330	0
143	20241002	163800	24679708	1330	1330	1330	1330	0
144	20241002	163700	24679708	1330	1330	1330	1330	0
145	20241002	163600	24679708	1330	1330	1330	1330	0
146	20241002	163500	24679708	1330	1330	1330	1330	0
147	20241002	163400	24679708	1330	1330	1330	1330	0
148	20241002	163300	24679708	1330	1330	1330	1330	0
149	20241002	163200	24679708	1330	1330	1330	1330	0
150	20241002	163100	24679708	1330	1330	1330	1330	0
151	20241002	163000	24679708	1330	1330	1330	1330	0
152	20241002	162900	24679708	1330	1330	1330	1330	119
153	20241002	162800	24679708	1330	1330	1330	1330	0
154	20241002	162700	24679708	1330	1330	1330	1330	0
155	20241002	162600	24679708	1330	1330	1330	1330	0
156	20241002	162500	24679708	1330	1330	1330	1330	0
157	20241002	162400	24679708	1330	1330	1330	1330	0
158	20241002	162300	24679708	1330	1330	1330	1330	0
159	20241002	162200	24679708	1330	1330	1330	1330	0
160	20241002	162100	24679708	1330	1330	1330	1330	0
161	20241002	162000	24679708	1330	1330	1330	1330	0
162	20241002	161900	24679708	1330	1330	1330	1330	0
163	20241002	161800	24679708	1330	1330	1330	1330	0
164	20241002	161700	24679708	1330	1330	1330	1330	0
165	20241002	161600	24679708	1330	1330	1330	1330	0
166	20241002	161500	24679708	1330	1330	1330	1330	0
167	20241002	161400	24679708	1330	1330	1330	1330	0
168	20241002	161300	24679708	1330	1330	1330	1330	0
169	20241002	161200	24679708	1330	1330	1330	1330	0
170	20241002	161100	24679708	1330	1330	1330	1330	0
171	20241002	161000	24679708	1330	1330	1330	1330	0
172	20241002	160900	24679708	1330	1330	1330	1330	0
173	20241002	160800	24679708	1330	1330	1330	1330	0
174	20241002	160700	24679708	1330	1330	1330	1330	0
175	20241002	160600	24679708	1330	1330	1330	1330	0
176	20241002	160500	24679708	1330	1330	1330	1330	0
177	20241002	160400	24679708	1330	1330	1330	1330	0
178	20241002	160300	24679708	1330	1330	1330	1330	0
179	20241002	160200	24679708	1330	1330	1330	1330	0
180	20241002	160100	24679708	1330	1330	1330	1330	0
181	20241002	160000	24679708	1330	1330	1330	1330	0
182	20241002	155900	24679708	1330	1330	1330	1330	119
183	20241002	155800	24679708	1330	1330	1330	1330	0
184	20241002	155700	24679708	1330	1330	1330	1330	0
185	20241002	155600	24679708	1330	1330	1330	1330	0
186	20241002	155500	24679708	1330	1330	1330	1330	0
187	20241002	155400	24679708	1330	1330	1330	1330	0
188	20241002	155300	24679708	1330	1330	1330	1330	0
189	20241002	155200	24679708	1330	1330	1330	1330	0
190	20241002	155100	24679708	1330	1330	1330	1330	0
191	20241002	155000	24679708	1330	1330	1330	1330	0
192	20241002	154900	24679708	1330	1330	1330	1330	0
193	20241002	154800	24679708	1330	1330	1330	1330	0
194	20241002	154700	24679708	1330	1330	1330	1330	0
195	20241002	154600	24679708	1330	1330	1330	1330	0
196	20241002	154500	24679708	1330	1330	1330	1330	0
197	20241002	154400	24679708	1330	1330	1330	1330	0
198	20241002	154300	24679708	1330	1330	1330	1330	0
199	20241002	154200	24679708	1330	1330	1330	1330	0
200	20241002	154100	24679708	1330	1330	1330	1330	0
201	20241002	154000	24679708	1330	1330	1330	1330	0
202	20241002	153900	24679708	1330	1330	1330	1330	0
203	20241002	153800	24679708	1330	1330	1330	1330	0
204	20241002	153700	24679708	1330	1330	1330	1330	0
205	20241002	153600	24679708	1330	1330	1330	1330	0
206	20241002	153500	24679708	1330	1330	1330	1330	0
207	20241002	153400	24679708	1330	1330	1330	1330	0
208	20241002	153300	24679708	1330	1330	1330	1330	0
209	20241002	153200	24679708	1330	1330	1330	1330	0
210	20241002	153100	24679708	1330	1330	1330	1330	0
211	20241002	153000	24679708	1330	1330	1330	1330	119
212	20241002	152900	24521438	1330	1330	1330	1330	0
213	20241002	152800	24521438	1330	1330	1330	1330	0
214	20241002	152700	24521438	1330	1330	1330	1330	0
215	20241002	152600	24521438	1330	1330	1330	1330	0
216	20241002	152500	24521438	1330	1330	1330	1330	0
217	20241002	152400	24521438	1330	1330	1330	1330	0
218	20241002	152300	24521438	1330	1330	1330	1330	0
219	20241002	152200	24521438	1330	1330	1330	1330	0
220	20241002	152100	24521438	1330	1330	1330	1330	0
221	20241002	152000	24521438	1330	1330	1330	1330	0
222	20241002	151900	24521438	1330	1330	1330	1330	0
223	20241002	151800	24521438	1330	1330	1330	1330	0
224	20241002	151700	24521438	1330	1330	1330	1330	30
225	20241002	151600	24481538	1330	1330	1330	1330	0
226	20241002	151500	24481538	1330	1329	1330	1329	400
227	20241002	151400	23949931	1329	1327	1329	1327	200
228	20241002	151300	23684331	1327	1327	1327	1327	0
229	20241002	151200	23684331	1327	1327	1327	1327	0
230	20241002	151100	23684331	1327	1327	1327	1327	0
231	20241002	151000	23684331	1327	1327	1327	1327	0
232	20241002	150900	23684331	1327	1327	1327	1327	0
233	20241002	150800	23684331	1327	1327	1327	1327	200
234	20241002	150700	23418931	1329	1329	1329	1329	0
235	20241002	150600	23418931	1329	1329	1329	1329	1
236	20241002	150500	23417602	1328	1328	1328	1328	1074
237	20241002	150400	21991330	1329	1329	1329	1329	0
238	20241002	150300	21991330	1329	1329	1329	1329	100
239	20241002	150200	21858430	1328	1328	1328	1328	76
240	20241002	150100	21757502	1323	1323	1323	1323	0
241	20241002	150000	21757502	1323	1323	1323	1323	0
242	20241002	145900	21757502	1323	1323	1323	1323	0
243	20241002	145800	21757502	1323	1323	1323	1323	2
244	20241002	145700	21754856	1323	1323	1323	1323	154
245	20241002	145600	21551114	1323	1323	1323	1323	0
246	20241002	145500	21551114	1323	1323	1323	1323	0
247	20241002	145400	21551114	1323	1323	1323	1323	0
248	20241002	145300	21551114	1323	1323	1323	1323	1
249	20241002	145200	21549791	1323	1323	1323	1323	0
250	20241002	145100	21549791	1323	1323	1323	1323	0
251	20241002	145000	21549791	1323	1323	1323	1323	0
252	20241002	144900	21549791	1323	1323	1323	1323	0
253	20241002	144800	21549791	1323	1323	1323	1323	0
254	20241002	144700	21549791	1323	1323	1323	1323	0
255	20241002	144600	21549791	1323	1323	1323	1323	0
256	20241002	144500	21549791	1323	1323	1323	1323	0
257	20241002	144400	21549791	1323	1323	1323	1323	27
258	20241002	144300	21514070	1323	1323	1323	1323	50
259	20241002	144200	21447920	1317	1317	1317	1317	0
260	20241002	144100	21447920	1317	1317	1317	1317	0
261	20241002	144000	21447920	1317	1320	1320	1317	2600
262	20241002	143900	18020025	1320	1320	1320	1320	0
263	20241002	143800	18020025	1320	1320	1320	1320	0
264	20241002	143700	18020025	1320	1320	1320	1320	0
265	20241002	143600	18020025	1320	1320	1320	1320	0
266	20241002	143500	18020025	1320	1321	1321	1320	200
267	20241002	143400	17755952	1330	1330	1330	1330	0
268	20241002	143300	17755952	1330	1330	1330	1330	0
269	20241002	143200	17755952	1330	1330	1330	1330	0
270	20241002	143100	17755952	1330	1330	1330	1330	0
271	20241002	143000	17755952	1330	1330	1330	1330	0
272	20241002	142900	17755952	1330	1330	1330	1330	0
273	20241002	142800	17755952	1330	1330	1330	1330	0
274	20241002	142700	17755952	1330	1330	1330	1330	0
275	20241002	142600	17755952	1330	1329	1330	1329	10
276	20241002	142500	17742661	1330	1330	1330	1330	0
277	20241002	142400	17742661	1330	1330	1330	1330	0
278	20241002	142300	17742661	1330	1330	1330	1330	0
279	20241002	142200	17742661	1330	1330	1330	1330	0
280	20241002	142100	17742661	1330	1330	1330	1330	0
281	20241002	142000	17742661	1330	1330	1330	1330	0
282	20241002	141900	17742661	1330	1330	1330	1330	0
283	20241002	141800	17742661	1330	1330	1330	1330	1
284	20241002	141700	17741331	1329	1329	1329	1329	0
285	20241002	141600	17741331	1329	1329	1329	1329	0
286	20241002	141500	17741331	1329	1329	1329	1329	5
287	20241002	141400	17734686	1320	1320	1320	1320	0
288	20241002	141300	17734686	1320	1320	1320	1320	0
289	20241002	141200	17734686	1320	1324	1324	1320	1000
290	20241002	141100	16413774	1330	1330	1330	1330	0
291	20241002	141000	16413774	1330	1330	1330	1330	0
292	20241002	140900	16413774	1330	1330	1330	1330	0
293	20241002	140800	16413774	1330	1330	1330	1330	0
294	20241002	140700	16413774	1330	1330	1330	1330	0
295	20241002	140600	16413774	1330	1330	1330	1330	0
296	20241002	140500	16413774	1330	1330	1330	1330	1
297	20241002	140400	16412444	1330	1330	1330	1330	0
298	20241002	140300	16412444	1330	1330	1330	1330	0
299	20241002	140200	16412444	1330	1330	1330	1330	0
300	20241002	140100	16412444	1330	1330	1330	1330	0
301	20241002	140000	16412444	1330	1330	1330	1330	0
302	20241002	135900	16412444	1330	1330	1330	1330	0
303	20241002	135800	16412444	1330	1330	1330	1330	0
304	20241002	135700	16412444	1330	1330	1330	1330	0
305	20241002	135600	16412444	1330	1330	1330	1330	0
306	20241002	135500	16412444	1330	1330	1330	1330	0
307	20241002	135400	16412444	1330	1330	1330	1330	0
308	20241002	135300	16412444	1330	1330	1330	1330	0
309	20241002	135200	16412444	1330	1330	1330	1330	0
310	20241002	135100	16412444	1330	1330	1330	1330	1
311	20241002	135000	16411114	1329	1329	1329	1329	0
312	20241002	134900	16411114	1329	1329	1329	1329	12
313	20241002	134800	16395166	1329	1329	1329	1329	0
314	20241002	134700	16395166	1329	1329	1329	1329	0
315	20241002	134600	16395166	1329	1329	1329	1329	0
316	20241002	134500	16395166	1329	1329	1329	1329	98
317	20241002	134400	16264924	1329	1329	1329	1329	16
318	20241002	134300	16243660	1329	1329	1329	1329	0
319	20241002	134200	16243660	1329	1329	1329	1329	0
320	20241002	134100	16243660	1329	1329	1329	1329	0
321	20241002	134000	16243660	1329	1329	1329	1329	36
322	20241002	133900	16195816	1330	1330	1330	1330	0
323	20241002	133800	16195816	1330	1330	1330	1330	0
324	20241002	133700	16195816	1330	1330	1330	1330	0
325	20241002	133600	16195816	1330	1329	1330	1329	50
326	20241002	133500	16129359	1321	1321	1321	1321	0
327	20241002	133400	16129359	1321	1321	1321	1321	0
328	20241002	133300	16129359	1321	1321	1321	1321	0
329	20241002	133200	16129359	1321	1321	1321	1321	0
330	20241002	133100	16129359	1321	1321	1321	1321	0
331	20241002	133000	16129359	1321	1321	1321	1321	0
332	20241002	132900	16129359	1321	1321	1321	1321	0
333	20241002	132800	16129359	1321	1321	1321	1321	0
334	20241002	132700	16129359	1321	1321	1321	1321	0
335	20241002	132600	16129359	1321	1321	1321	1321	0
336	20241002	132500	16129359	1321	1321	1321	1321	0
337	20241002	132400	16129359	1321	1321	1321	1321	0
338	20241002	132300	16129359	1321	1321	1321	1321	7
339	20241002	132200	16120112	1321	1321	1321	1321	0
340	20241002	132100	16120112	1321	1321	1321	1321	0
341	20241002	132000	16120112	1321	1321	1321	1321	0
342	20241002	131900	16120112	1321	1321	1321	1321	0
343	20241002	131800	16120112	1321	1321	1321	1321	0
344	20241002	131700	16120112	1321	1321	1321	1321	0
345	20241002	131600	16120112	1321	1321	1321	1321	0
346	20241002	131500	16120112	1321	1321	1321	1321	0
347	20241002	131400	16120112	1321	1321	1321	1321	0
348	20241002	131300	16120112	1321	1321	1321	1321	0
349	20241002	131200	16120112	1321	1321	1321	1321	746
350	20241002	131100	15134646	1323	1323	1323	1323	0
351	20241002	131000	15134646	1323	1324	1324	1323	3113
352	20241002	130900	11016121	1324	1324	1324	1324	0
353	20241002	130800	11016121	1324	1324	1324	1324	0
354	20241002	130700	11016121	1324	1324	1324	1324	0
355	20241002	130600	11016121	1324	1324	1324	1324	0
356	20241002	130500	11016121	1324	1324	1324	1324	0
357	20241002	130400	11016121	1324	1324	1324	1324	0
358	20241002	130300	11016121	1324	1324	1324	1324	0
359	20241002	130200	11016121	1324	1324	1324	1324	0
360	20241002	130100	11016121	1324	1324	1324	1324	0
361	20241002	130000	11016121	1324	1324	1324	1324	0
362	20241002	125900	11016121	1324	1324	1324	1324	0
363	20241002	125800	11016121	1324	1324	1324	1324	0
364	20241002	125700	11016121	1324	1324	1324	1324	0
365	20241002	125600	11016121	1324	1324	1324	1324	0
366	20241002	125500	11016121	1324	1324	1324	1324	0
367	20241002	125400	11016121	1324	1324	1324	1324	0
368	20241002	125300	11016121	1324	1329	1329	1324	80
369	20241002	125200	10910187	1330	1330	1330	1330	0
370	20241002	125100	10910187	1330	1330	1330	1330	0
371	20241002	125000	10910187	1330	1330	1330	1330	0
372	20241002	124900	10910187	1330	1330	1330	1330	0
373	20241002	124800	10910187	1330	1330	1330	1330	0
374	20241002	124700	10910187	1330	1330	1330	1330	0
375	20241002	124600	10910187	1330	1330	1330	1330	0
376	20241002	124500	10910187	1330	1330	1330	1330	0
377	20241002	124400	10910187	1330	1330	1330	1330	0
378	20241002	124300	10910187	1330	1330	1330	1330	0
379	20241002	124200	10910187	1330	1330	1330	1330	0
380	20241002	124100	10910187	1330	1330	1330	1330	0
381	20241002	124000	10910187	1330	1330	1330	1330	0
382	20241002	123900	10910187	1330	1330	1330	1330	0
383	20241002	123800	10910187	1330	1330	1330	1330	0
384	20241002	123700	10910187	1330	1330	1330	1330	0
385	20241002	123600	10910187	1330	1330	1330	1330	0
386	20241002	123500	10910187	1330	1330	1330	1330	0
387	20241002	123400	10910187	1330	1330	1330	1330	0
388	20241002	123300	10910187	1330	1330	1330	1330	0
389	20241002	123200	10910187	1330	1330	1330	1330	0
390	20241002	123100	10910187	1330	1330	1330	1330	0
391	20241002	123000	10910187	1330	1330	1330	1330	0
392	20241002	122900	10910187	1330	1330	1330	1330	0
393	20241002	122800	10910187	1330	1330	1330	1330	0
394	20241002	122700	10910187	1330	1330	1330	1330	1
395	20241002	122600	10908857	1331	1331	1331	1331	0
396	20241002	122500	10908857	1331	1331	1331	1331	0
397	20241002	122400	10908857	1331	1331	1331	1331	0
398	20241002	122300	10908857	1331	1331	1331	1331	0
399	20241002	122200	10908857	1331	1331	1331	1331	0
400	20241002	122100	10908857	1331	1331	1331	1331	0
401	20241002	122000	10908857	1331	1331	1331	1331	0
402	20241002	121900	10908857	1331	1331	1331	1331	0
403	20241002	121800	10908857	1331	1331	1331	1331	0
404	20241002	121700	10908857	1331	1331	1331	1331	0
405	20241002	121600	10908857	1331	1331	1331	1331	0
406	20241002	121500	10908857	1331	1331	1331	1331	0
407	20241002	121400	10908857	1331	1331	1331	1331	0
408	20241002	121300	10908857	1331	1331	1331	1331	0
409	20241002	121200	10908857	1331	1331	1331	1331	0
410	20241002	121100	10908857	1331	1331	1331	1331	0
411	20241002	121000	10908857	1331	1331	1331	1331	0
412	20241002	120900	10908857	1331	1331	1331	1331	0
413	20241002	120800	10908857	1331	1331	1331	1331	0
414	20241002	120700	10908857	1331	1331	1331	1331	0
415	20241002	120600	10908857	1331	1331	1331	1331	0
416	20241002	120500	10908857	1331	1331	1331	1331	0
417	20241002	120400	10908857	1331	1331	1331	1331	0
418	20241002	120300	10908857	1331	1331	1331	1331	28
419	20241002	120200	10871589	1324	1324	1324	1324	60
420	20241002	120100	10792149	1324	1324	1324	1324	0
421	20241002	120000	10792149	1324	1324	1324	1324	0
422	20241002	115900	10792149	1324	1324	1324	1324	0
423	20241002	115800	10792149	1324	1324	1324	1324	0
424	20241002	115700	10792149	1324	1324	1324	1324	0
425	20241002	115600	10792149	1324	1324	1324	1324	0
426	20241002	115500	10792149	1324	1324	1324	1324	0
427	20241002	115400	10792149	1324	1324	1324	1324	0
428	20241002	115300	10792149	1324	1324	1324	1324	0
429	20241002	115200	10792149	1324	1324	1324	1324	10
430	20241002	115100	10778909	1335	1335	1335	1335	0
431	20241002	115000	10778909	1335	1335	1335	1335	0
432	20241002	114900	10778909	1335	1335	1335	1335	0
433	20241002	114800	10778909	1335	1335	1335	1335	0
434	20241002	114700	10778909	1335	1335	1335	1335	0
435	20241002	114600	10778909	1335	1335	1335	1335	0
436	20241002	114500	10778909	1335	1335	1335	1335	0
437	20241002	114400	10778909	1335	1335	1335	1335	0
438	20241002	114300	10778909	1335	1335	1335	1335	0
439	20241002	114200	10778909	1335	1335	1335	1335	0
440	20241002	114100	10778909	1335	1335	1335	1335	0
441	20241002	114000	10778909	1335	1335	1335	1335	0
442	20241002	113900	10778909	1335	1335	1335	1335	0
443	20241002	113800	10778909	1335	1335	1335	1335	0
444	20241002	113700	10778909	1335	1335	1335	1335	0
445	20241002	113600	10778909	1335	1335	1335	1335	0
446	20241002	113500	10778909	1335	1335	1335	1335	0
447	20241002	113400	10778909	1335	1335	1335	1335	0
448	20241002	113300	10778909	1335	1335	1335	1335	0
449	20241002	113200	10778909	1335	1335	1335	1335	0
450	20241002	113100	10778909	1335	1335	1335	1335	0
451	20241002	113000	10778909	1335	1335	1335	1335	0
452	20241002	112900	10778909	1335	1335	1335	1335	0
453	20241002	112800	10778909	1335	1335	1335	1335	0
454	20241002	112700	10778909	1335	1335	1335	1335	0
455	20241002	112600	10778909	1335	1335	1335	1335	0
456	20241002	112500	10778909	1335	1335	1335	1335	0
457	20241002	112400	10778909	1335	1335	1335	1335	0
458	20241002	112300	10778909	1335	1335	1335	1335	0
459	20241002	112200	10778909	1335	1335	1335	1335	0
460	20241002	112100	10778909	1335	1335	1335	1335	0
461	20241002	112000	10778909	1335	1335	1335	1335	0
462	20241002	111900	10778909	1335	1335	1335	1335	0
463	20241002	111800	10778909	1335	1335	1335	1335	0
464	20241002	111700	10778909	1335	1335	1335	1335	0
465	20241002	111600	10778909	1335	1335	1335	1335	0
466	20241002	111500	10778909	1335	1335	1335	1335	0
467	20241002	111400	10778909	1335	1335	1335	1335	0
468	20241002	111300	10778909	1335	1335	1335	1335	0
469	20241002	111200	10778909	1335	1335	1335	1335	0
470	20241002	111100	10778909	1335	1335	1335	1335	0
471	20241002	111000	10778909	1335	1335	1335	1335	0
472	20241002	110900	10778909	1335	1335	1335	1335	0
473	20241002	110800	10778909	1335	1335	1335	1335	0
474	20241002	110700	10778909	1335	1335	1335	1335	0
475	20241002	110600	10778909	1335	1335	1335	1335	0
476	20241002	110500	10778909	1335	1335	1335	1335	0
477	20241002	110400	10778909	1335	1335	1335	1335	0
478	20241002	110300	10778909	1335	1335	1335	1335	0
479	20241002	110200	10778909	1335	1335	1335	1335	0
480	20241002	110100	10778909	1335	1335	1335	1335	0
481	20241002	110000	10778909	1335	1335	1335	1335	0
482	20241002	105900	10778909	1335	1335	1335	1335	0
483	20241002	105800	10778909	1335	1335	1335	1335	0
484	20241002	105700	10778909	1335	1335	1335	1335	0
485	20241002	105600	10778909	1335	1335	1335	1335	0
486	20241002	105500	10778909	1335	1335	1335	1335	0
487	20241002	105400	10778909	1335	1335	1335	1335	0
488	20241002	105300	10778909	1335	1335	1335	1335	0
489	20241002	105200	10778909	1335	1335	1335	1335	0
490	20241002	105100	10778909	1335	1335	1335	1335	0
491	20241002	105000	10778909	1335	1335	1335	1335	0
492	20241002	104900	10778909	1335	1335	1335	1335	0
493	20241002	104800	10778909	1335	1335	1335	1335	375
494	20241002	104700	10278284	1335	1335	1335	1335	0
495	20241002	104600	10278284	1335	1335	1335	1335	0
496	20241002	104500	10278284	1335	1335	1335	1335	225
497	20241002	104400	9977909	1336	1336	1336	1336	0
498	20241002	104300	9977909	1336	1336	1336	1336	0
499	20241002	104200	9977909	1336	1336	1336	1336	0
500	20241002	104100	9977909	1336	1336	1336	1336	0
501	20241002	104000	9977909	1336	1336	1336	1336	0
502	20241002	103900	9977909	1336	1336	1336	1336	0
503	20241002	103800	9977909	1336	1336	1336	1336	0
504	20241002	103700	9977909	1336	1336	1336	1336	0
505	20241002	103600	9977909	1336	1336	1336	1336	0
506	20241002	103500	9977909	1336	1336	1336	1336	0
507	20241002	103400	9977909	1336	1336	1336	1336	0
508	20241002	103300	9977909	1336	1336	1336	1336	0
509	20241002	103200	9977909	1336	1336	1336	1336	0
510	20241002	103100	9977909	1336	1336	1336	1336	0
511	20241002	103000	9977909	1336	1336	1336	1336	0
512	20241002	102900	9977909	1336	1336	1336	1336	0
513	20241002	102800	9977909	1336	1336	1336	1336	0
514	20241002	102700	9977909	1336	1336	1336	1336	0
515	20241002	102600	9977909	1336	1336	1336	1336	0
516	20241002	102500	9977909	1336	1336	1336	1336	0
517	20241002	102400	9977909	1336	1336	1336	1336	0
518	20241002	102300	9977909	1336	1336	1336	1336	0
519	20241002	102200	9977909	1336	1336	1336	1336	0
520	20241002	102100	9977909	1336	1336	1336	1336	0
521	20241002	102000	9977909	1336	1336	1336	1336	0
522	20241002	101900	9977909	1336	1336	1336	1336	0
523	20241002	101800	9977909	1336	1336	1336	1336	0
524	20241002	101700	9977909	1336	1336	1336	1336	0
525	20241002	101600	9977909	1336	1336	1336	1336	0
526	20241002	101500	9977909	1336	1336	1336	1336	0
527	20241002	101400	9977909	1336	1336	1336	1336	0
528	20241002	101300	9977909	1336	1335	1336	1335	5
529	20241002	101200	9971233	1330	1330	1330	1330	0
530	20241002	101100	9971233	1330	1330	1330	1330	0
531	20241002	101000	9971233	1330	1330	1330	1330	100
532	20241002	100900	9838233	1335	1335	1335	1335	0
533	20241002	100800	9838233	1335	1335	1335	1335	0
534	20241002	100700	9838233	1335	1335	1335	1335	1
535	20241002	100600	9836898	1323	1323	1323	1323	0
536	20241002	100500	9836898	1323	1323	1323	1323	0
537	20241002	100400	9836898	1323	1323	1323	1323	0
538	20241002	100300	9836898	1323	1323	1323	1323	0
539	20241002	100200	9836898	1323	1323	1323	1323	1
540	20241002	100100	9835575	1336	1336	1336	1336	0
541	20241002	100000	9835575	1336	1336	1336	1336	0
542	20241002	095900	9835575	1336	1336	1336	1336	0
543	20241002	095800	9835575	1336	1336	1336	1336	0
544	20241002	095700	9835575	1336	1336	1336	1336	0
545	20241002	095600	9835575	1336	1336	1336	1336	0
546	20241002	095500	9835575	1336	1336	1336	1336	0
547	20241002	095400	9835575	1336	1336	1336	1336	0
548	20241002	095300	9835575	1336	1336	1336	1336	0
549	20241002	095200	9835575	1336	1336	1336	1336	0
550	20241002	095100	9835575	1336	1336	1336	1336	0
551	20241002	095000	9835575	1336	1336	1336	1336	0
552	20241002	094900	9835575	1336	1336	1336	1336	0
553	20241002	094800	9835575	1336	1336	1336	1336	0
554	20241002	094700	9835575	1336	1336	1336	1336	0
555	20241002	094600	9835575	1336	1336	1336	1336	0
556	20241002	094500	9835575	1336	1336	1336	1336	0
557	20241002	094400	9835575	1336	1336	1336	1336	0
558	20241002	094300	9835575	1336	1336	1336	1336	200
559	20241002	094200	9568375	1336	1323	1336	1319	16
560	20241002	094100	9547121	1336	1318	1336	1318	1218
561	20241002	094000	7941723	1318	1318	1318	1318	0
562	20241002	093900	7941723	1318	1318	1318	1318	0
563	20241002	093800	7941723	1318	1318	1318	1318	0
564	20241002	093700	7941723	1318	1318	1318	1318	1
565	20241002	093600	7940405	1318	1318	1318	1318	0
566	20241002	093500	7940405	1318	1318	1318	1318	1
567	20241002	093400	7939087	1318	1318	1318	1318	0
568	20241002	093300	7939087	1318	1318	1318	1318	0
569	20241002	093200	7939087	1318	1318	1318	1318	0
570	20241002	093100	7939087	1318	1318	1318	1318	127
571	20241002	093000	7771701	1318	1318	1318	1318	0
572	20241002	092900	7771701	1318	1318	1318	1318	444
573	20241002	092800	7186509	1318	1318	1318	1318	22
574	20241002	092700	7157513	1317	1318	1318	1317	223
575	20241002	092600	6863799	1317	1317	1317	1317	1
576	20241002	092500	6862482	1318	1318	1318	1318	0
577	20241002	092400	6862482	1318	1318	1318	1318	33
578	20241002	092300	6818988	1318	1318	1318	1318	0
579	20241002	092200	6818988	1318	1318	1318	1318	556
580	20241002	092100	6086180	1318	1318	1318	1318	518
581	20241002	092000	5403456	1318	1318	1318	1318	1
582	20241002	091900	5402138	1318	1318	1318	1318	2
583	20241002	091800	5399502	1318	1318	1318	1318	0
584	20241002	091700	5399502	1318	1318	1318	1318	112
585	20241002	091600	5251886	1318	1318	1318	1318	2812
586	20241002	091500	1545670	1317	1329	1329	1317	360
587	20241002	091400	1070194	1337	1337	1337	1337	0
588	20241002	091300	1070194	1337	1337	1337	1337	3
589	20241002	091200	1066183	1338	1338	1338	1338	0
590	20241002	091100	1066183	1338	1338	1338	1338	1
591	20241002	091000	1064845	1329	1329	1329	1329	200
592	20241002	090900	799045	1335	1335	1335	1335	0
593	20241002	090800	799045	1335	1335	1335	1335	7
594	20241002	090700	789700	1335	1335	1335	1335	0
595	20241002	090600	789700	1335	1335	1335	1335	0
596	20241002	090500	789700	1335	1335	1335	1335	0
597	20241002	090400	789700	1335	1335	1335	1335	0
598	20241002	090300	789700	1335	1335	1335	1335	0
599	20241002	090200	789700	1335	1337	1337	1335	200
600	20241002	090100	522500	1339	1339	1339	1339	0
601	20241002	090000	522500	1339	1340	1340	1339	390