KissMeData/007980/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	185300	78445190	1375	1375	1375	1375	152
3	20241008	185200	78445190	1375	1375	1375	1375	0
4	20241008	185100	78445190	1375	1375	1375	1375	0
5	20241008	185000	78445190	1375	1375	1375	1375	0
6	20241008	184900	78445190	1375	1375	1375	1375	0
7	20241008	184800	78445190	1375	1375	1375	1375	0
8	20241008	184700	78445190	1375	1375	1375	1375	0
9	20241008	184600	78445190	1375	1375	1375	1375	0
10	20241008	184500	78445190	1375	1375	1375	1375	0
11	20241008	184400	78445190	1375	1375	1375	1375	0
12	20241008	184300	78445190	1375	1375	1375	1375	0
13	20241008	184200	78445190	1375	1375	1375	1375	0
14	20241008	184100	78445190	1375	1375	1375	1375	0
15	20241008	184000	78445190	1375	1375	1375	1375	0
16	20241008	183900	78445190	1375	1375	1375	1375	0
17	20241008	183800	78445190	1375	1375	1375	1375	0
18	20241008	183700	78445190	1375	1375	1375	1375	0
19	20241008	183600	78445190	1375	1375	1375	1375	0
20	20241008	183500	78445190	1375	1375	1375	1375	0
21	20241008	183400	78445190	1375	1375	1375	1375	0
22	20241008	183300	78445190	1375	1375	1375	1375	0
23	20241008	183200	78445190	1375	1375	1375	1375	0
24	20241008	183100	78445190	1375	1375	1375	1375	0
25	20241008	183000	78445190	1375	1375	1375	1375	0
26	20241008	182900	78445190	1375	1375	1375	1375	0
27	20241008	182800	78445190	1375	1375	1375	1375	0
28	20241008	182700	78445190	1375	1375	1375	1375	0
29	20241008	182600	78445190	1375	1375	1375	1375	0
30	20241008	182500	78445190	1375	1375	1375	1375	0
31	20241008	182400	78445190	1375	1375	1375	1375	0
32	20241008	182300	78445190	1375	1375	1375	1375	152
33	20241008	182200	78445190	1375	1375	1375	1375	0
34	20241008	182100	78445190	1375	1375	1375	1375	0
35	20241008	182000	78445190	1375	1375	1375	1375	0
36	20241008	181900	78445190	1375	1375	1375	1375	0
37	20241008	181800	78445190	1375	1375	1375	1375	0
38	20241008	181700	78445190	1375	1375	1375	1375	0
39	20241008	181600	78445190	1375	1375	1375	1375	0
40	20241008	181500	78445190	1375	1375	1375	1375	0
41	20241008	181400	78445190	1375	1375	1375	1375	0
42	20241008	181300	78445190	1375	1375	1375	1375	0
43	20241008	181200	78445190	1375	1375	1375	1375	0
44	20241008	181100	78445190	1375	1375	1375	1375	0
45	20241008	181000	78445190	1375	1375	1375	1375	0
46	20241008	180900	78445190	1375	1375	1375	1375	0
47	20241008	180800	78445190	1375	1375	1375	1375	0
48	20241008	180700	78445190	1375	1375	1375	1375	0
49	20241008	180600	78445190	1375	1375	1375	1375	0
50	20241008	180500	78445190	1375	1375	1375	1375	0
51	20241008	180400	78445190	1375	1375	1375	1375	0
52	20241008	180300	78445190	1375	1375	1375	1375	0
53	20241008	180200	78445190	1375	1375	1375	1375	0
54	20241008	180100	78445190	1375	1375	1375	1375	0
55	20241008	180000	78445190	1375	1375	1375	1375	0
56	20241008	175900	78445190	1375	1375	1375	1375	0
57	20241008	175800	78445190	1375	1375	1375	1375	0
58	20241008	175700	78445190	1375	1375	1375	1375	0
59	20241008	175600	78445190	1375	1375	1375	1375	0
60	20241008	175500	78445190	1375	1375	1375	1375	0
61	20241008	175400	78445190	1375	1375	1375	1375	0
62	20241008	175300	78445190	1375	1375	1375	1375	152
63	20241008	175200	78445190	1375	1375	1375	1375	0
64	20241008	175100	78445190	1375	1375	1375	1375	0
65	20241008	175000	78445190	1375	1375	1375	1375	0
66	20241008	174900	78445190	1375	1375	1375	1375	0
67	20241008	174800	78445190	1375	1375	1375	1375	0
68	20241008	174700	78445190	1375	1375	1375	1375	0
69	20241008	174600	78445190	1375	1375	1375	1375	0
70	20241008	174500	78445190	1375	1375	1375	1375	0
71	20241008	174400	78445190	1375	1375	1375	1375	0
72	20241008	174300	78445190	1375	1375	1375	1375	0
73	20241008	174200	78445190	1375	1375	1375	1375	0
74	20241008	174100	78445190	1375	1375	1375	1375	0
75	20241008	174000	78445190	1375	1375	1375	1375	0
76	20241008	173900	78445190	1375	1375	1375	1375	0
77	20241008	173800	78445190	1375	1375	1375	1375	0
78	20241008	173700	78445190	1375	1375	1375	1375	0
79	20241008	173600	78445190	1375	1375	1375	1375	0
80	20241008	173500	78445190	1375	1375	1375	1375	0
81	20241008	173400	78445190	1375	1375	1375	1375	0
82	20241008	173300	78445190	1375	1375	1375	1375	0
83	20241008	173200	78445190	1375	1375	1375	1375	0
84	20241008	173100	78445190	1375	1375	1375	1375	0
85	20241008	173000	78445190	1375	1375	1375	1375	0
86	20241008	172900	78445190	1375	1375	1375	1375	0
87	20241008	172800	78445190	1375	1375	1375	1375	0
88	20241008	172700	78445190	1375	1375	1375	1375	0
89	20241008	172600	78445190	1375	1375	1375	1375	0
90	20241008	172500	78445190	1375	1375	1375	1375	0
91	20241008	172400	78445190	1375	1375	1375	1375	0
92	20241008	172300	78445190	1375	1375	1375	1375	152
93	20241008	172200	78445190	1375	1375	1375	1375	0
94	20241008	172100	78445190	1375	1375	1375	1375	0
95	20241008	172000	78445190	1375	1375	1375	1375	0
96	20241008	171900	78445190	1375	1375	1375	1375	0
97	20241008	171800	78445190	1375	1375	1375	1375	0
98	20241008	171700	78445190	1375	1375	1375	1375	0
99	20241008	171600	78445190	1375	1375	1375	1375	0
100	20241008	171500	78445190	1375	1375	1375	1375	0
101	20241008	171400	78445190	1375	1375	1375	1375	0
102	20241008	171300	78445190	1375	1375	1375	1375	0
103	20241008	171200	78445190	1375	1375	1375	1375	0
104	20241008	171100	78445190	1375	1375	1375	1375	0
105	20241008	171000	78445190	1375	1375	1375	1375	0
106	20241008	170900	78445190	1375	1375	1375	1375	0
107	20241008	170800	78445190	1375	1375	1375	1375	0
108	20241008	170700	78445190	1375	1375	1375	1375	0
109	20241008	170600	78445190	1375	1375	1375	1375	0
110	20241008	170500	78445190	1375	1375	1375	1375	0
111	20241008	170400	78445190	1375	1375	1375	1375	0
112	20241008	170300	78445190	1375	1375	1375	1375	0
113	20241008	170200	78445190	1375	1375	1375	1375	0
114	20241008	170100	78445190	1375	1375	1375	1375	0
115	20241008	170000	78445190	1375	1375	1375	1375	0
116	20241008	165900	78445190	1375	1375	1375	1375	0
117	20241008	165800	78445190	1375	1375	1375	1375	0
118	20241008	165700	78445190	1375	1375	1375	1375	0
119	20241008	165600	78445190	1375	1375	1375	1375	0
120	20241008	165500	78445190	1375	1375	1375	1375	0
121	20241008	165400	78445190	1375	1375	1375	1375	0
122	20241008	165300	78445190	1375	1375	1375	1375	152
123	20241008	165200	78445190	1375	1375	1375	1375	0
124	20241008	165100	78445190	1375	1375	1375	1375	0
125	20241008	165000	78445190	1375	1375	1375	1375	0
126	20241008	164900	78445190	1375	1375	1375	1375	0
127	20241008	164800	78445190	1375	1375	1375	1375	0
128	20241008	164700	78445190	1375	1375	1375	1375	0
129	20241008	164600	78445190	1375	1375	1375	1375	0
130	20241008	164500	78445190	1375	1375	1375	1375	0
131	20241008	164400	78445190	1375	1375	1375	1375	0
132	20241008	164300	78445190	1375	1375	1375	1375	0
133	20241008	164200	78445190	1375	1375	1375	1375	0
134	20241008	164100	78445190	1375	1375	1375	1375	0
135	20241008	164000	78445190	1375	1375	1375	1375	0
136	20241008	163900	78445190	1375	1375	1375	1375	0
137	20241008	163800	78445190	1375	1375	1375	1375	0
138	20241008	163700	78445190	1375	1375	1375	1375	0
139	20241008	163600	78445190	1375	1375	1375	1375	0
140	20241008	163500	78445190	1375	1375	1375	1375	0
141	20241008	163400	78445190	1375	1375	1375	1375	0
142	20241008	163300	78445190	1375	1375	1375	1375	0
143	20241008	163200	78445190	1375	1375	1375	1375	0
144	20241008	163100	78445190	1375	1375	1375	1375	0
145	20241008	163000	78445190	1375	1375	1375	1375	0
146	20241008	162900	78445190	1375	1375	1375	1375	0
147	20241008	162800	78445190	1375	1375	1375	1375	0
148	20241008	162700	78445190	1375	1375	1375	1375	0
149	20241008	162600	78445190	1375	1375	1375	1375	0
150	20241008	162500	78445190	1375	1375	1375	1375	0
151	20241008	162400	78445190	1375	1375	1375	1375	0
152	20241008	162300	78445190	1375	1375	1375	1375	152
153	20241008	162200	78445190	1375	1375	1375	1375	0
154	20241008	162100	78445190	1375	1375	1375	1375	0
155	20241008	162000	78445190	1375	1375	1375	1375	0
156	20241008	161900	78445190	1375	1375	1375	1375	0
157	20241008	161800	78445190	1375	1375	1375	1375	0
158	20241008	161700	78445190	1375	1375	1375	1375	0
159	20241008	161600	78445190	1375	1375	1375	1375	0
160	20241008	161500	78445190	1375	1375	1375	1375	0
161	20241008	161400	78445190	1375	1375	1375	1375	0
162	20241008	161300	78445190	1375	1375	1375	1375	0
163	20241008	161200	78445190	1375	1375	1375	1375	0
164	20241008	161100	78445190	1375	1375	1375	1375	0
165	20241008	161000	78445190	1375	1375	1375	1375	0
166	20241008	160900	78445190	1375	1375	1375	1375	0
167	20241008	160800	78445190	1375	1375	1375	1375	0
168	20241008	160700	78445190	1375	1375	1375	1375	0
169	20241008	160600	78445190	1375	1375	1375	1375	0
170	20241008	160500	78445190	1375	1375	1375	1375	0
171	20241008	160400	78445190	1375	1375	1375	1375	0
172	20241008	160300	78445190	1375	1375	1375	1375	0
173	20241008	160200	78445190	1375	1375	1375	1375	0
174	20241008	160100	78445190	1375	1375	1375	1375	0
175	20241008	160000	78445190	1375	1375	1375	1375	0
176	20241008	155900	78445190	1375	1375	1375	1375	0
177	20241008	155800	78445190	1375	1375	1375	1375	0
178	20241008	155700	78445190	1375	1375	1375	1375	0
179	20241008	155600	78445190	1375	1375	1375	1375	0
180	20241008	155500	78445190	1375	1375	1375	1375	0
181	20241008	155400	78445190	1375	1375	1375	1375	0
182	20241008	155300	78445190	1375	1375	1375	1375	152
183	20241008	155200	78445190	1375	1375	1375	1375	0
184	20241008	155100	78445190	1375	1375	1375	1375	0
185	20241008	155000	78445190	1375	1375	1375	1375	0
186	20241008	154900	78445190	1375	1375	1375	1375	0
187	20241008	154800	78445190	1375	1375	1375	1375	0
188	20241008	154700	78445190	1375	1375	1375	1375	0
189	20241008	154600	78445190	1375	1375	1375	1375	0
190	20241008	154500	78445190	1375	1375	1375	1375	0
191	20241008	154400	78445190	1375	1375	1375	1375	0
192	20241008	154300	78445190	1375	1375	1375	1375	0
193	20241008	154200	78445190	1375	1375	1375	1375	0
194	20241008	154100	78445190	1375	1375	1375	1375	0
195	20241008	154000	78445190	1375	1375	1375	1375	0
196	20241008	153900	78445190	1375	1375	1375	1375	0
197	20241008	153800	78445190	1375	1375	1375	1375	0
198	20241008	153700	78445190	1375	1375	1375	1375	0
199	20241008	153600	78445190	1375	1375	1375	1375	0
200	20241008	153500	78445190	1375	1375	1375	1375	0
201	20241008	153400	78445190	1375	1375	1375	1375	0
202	20241008	153300	78445190	1375	1375	1375	1375	0
203	20241008	153200	78445190	1375	1375	1375	1375	0
204	20241008	153100	78445190	1375	1375	1375	1375	0
205	20241008	153000	78445190	1375	1375	1375	1375	152
206	20241008	152900	78236190	1371	1371	1371	1371	0
207	20241008	152800	78236190	1371	1371	1371	1371	0
208	20241008	152700	78236190	1371	1371	1371	1371	0
209	20241008	152600	78236190	1371	1371	1371	1371	0
210	20241008	152500	78236190	1371	1371	1371	1371	0
211	20241008	152400	78236190	1371	1371	1371	1371	0
212	20241008	152300	78236190	1371	1371	1371	1371	0
213	20241008	152200	78236190	1371	1371	1371	1371	0
214	20241008	152100	78236190	1371	1371	1371	1371	0
215	20241008	152000	78236190	1371	1371	1371	1371	0
216	20241008	151900	78236190	1371	1371	1371	1371	3
217	20241008	151800	78232077	1371	1371	1371	1371	0
218	20241008	151700	78232077	1371	1371	1371	1371	2
219	20241008	151600	78229335	1363	1363	1363	1363	0
220	20241008	151500	78229335	1363	1363	1363	1363	137
221	20241008	151400	78042604	1363	1364	1364	1363	1706
222	20241008	151300	75717190	1372	1363	1372	1363	2666
223	20241008	151200	72060662	1370	1363	1370	1363	1137
224	20241008	151100	70504494	1364	1364	1364	1364	147
225	20241008	151000	70303986	1364	1364	1364	1364	136
226	20241008	150900	70118482	1364	1364	1364	1364	137
227	20241008	150800	69931614	1365	1365	1365	1365	223
228	20241008	150700	69627219	1365	1365	1365	1365	136
229	20241008	150600	69441579	1365	1364	1365	1364	278
230	20241008	150500	69062246	1364	1366	1366	1364	680
231	20241008	150400	68134720	1368	1364	1368	1364	140
232	20241008	150300	67943746	1364	1364	1364	1364	137
233	20241008	150200	67756878	1368	1364	1368	1364	138
234	20241008	150100	67568642	1364	1364	1364	1364	136
235	20241008	150000	67383138	1364	1363	1364	1363	235
236	20241008	145900	67062735	1363	1363	1363	1363	137
237	20241008	145800	66876004	1363	1363	1363	1363	136
238	20241008	145700	66690636	1364	1364	1364	1364	44
239	20241008	145600	66630620	1364	1364	1364	1364	136
240	20241008	145500	66445116	1364	1364	1364	1364	137
241	20241008	145400	66258248	1364	1364	1364	1364	137
242	20241008	145300	66071380	1364	1364	1364	1364	136
243	20241008	145200	65885876	1369	1364	1369	1364	138
244	20241008	145100	65697639	1364	1364	1364	1364	137
245	20241008	145000	65510771	1364	1364	1364	1364	136
246	20241008	144900	65325267	1369	1363	1369	1363	266
247	20241008	144800	64962703	1363	1363	1363	1363	137
248	20241008	144700	64775972	1363	1364	1364	1363	1051
249	20241008	144600	63343323	1369	1363	1369	1363	138
250	20241008	144500	63155223	1369	1363	1369	1363	314
251	20241008	144400	62727235	1363	1363	1363	1363	743
252	20241008	144300	61714526	1363	1364	1364	1363	8754
253	20241008	144200	49782037	1364	1364	1364	1364	136
254	20241008	144100	49596533	1364	1364	1364	1364	137
255	20241008	144000	49409665	1370	1364	1370	1364	138
256	20241008	143900	49221427	1364	1364	1364	1364	136
257	20241008	143800	49035923	1364	1364	1364	1364	137
258	20241008	143700	48849055	1371	1364	1371	1364	138
259	20241008	143600	48660816	1364	1364	1364	1364	136
260	20241008	143500	48475312	1365	1364	1365	1364	457
261	20241008	143400	47851644	1365	1365	1365	1365	352
262	20241008	143300	47371164	1365	1366	1366	1365	1088
263	20241008	143200	45885957	1371	1366	1371	1366	138
264	20241008	143100	45697444	1371	1366	1371	1366	138
265	20241008	143000	45508931	1366	1366	1366	1366	136
266	20241008	142900	45323155	1366	1366	1366	1366	137
267	20241008	142800	45136013	1372	1366	1372	1366	147
268	20241008	142700	44935151	1366	1366	1366	1366	136
269	20241008	142600	44749375	1367	1372	1372	1366	623
270	20241008	142500	43897737	1376	1376	1376	1376	0
271	20241008	142400	43897737	1376	1376	1376	1376	0
272	20241008	142300	43897737	1376	1376	1376	1376	0
273	20241008	142200	43897737	1376	1376	1376	1376	0
274	20241008	142100	43897737	1376	1376	1376	1376	0
275	20241008	142000	43897737	1376	1376	1376	1376	1
276	20241008	141900	43896361	1373	1373	1373	1373	0
277	20241008	141800	43896361	1373	1376	1376	1373	112
278	20241008	141700	43742582	1376	1376	1376	1376	0
279	20241008	141600	43742582	1376	1376	1376	1376	0
280	20241008	141500	43742582	1376	1376	1376	1376	0
281	20241008	141400	43742582	1376	1376	1376	1376	0
282	20241008	141300	43742582	1376	1376	1376	1376	0
283	20241008	141200	43742582	1376	1376	1376	1376	0
284	20241008	141100	43742582	1376	1376	1376	1376	0
285	20241008	141000	43742582	1376	1376	1376	1376	0
286	20241008	140900	43742582	1376	1376	1376	1376	0
287	20241008	140800	43742582	1376	1376	1376	1376	0
288	20241008	140700	43742582	1376	1376	1376	1376	0
289	20241008	140600	43742582	1376	1376	1376	1376	28
290	20241008	140500	43704054	1376	1376	1376	1376	0
291	20241008	140400	43704054	1376	1376	1376	1376	0
292	20241008	140300	43704054	1376	1376	1376	1376	0
293	20241008	140200	43704054	1376	1376	1376	1376	1
294	20241008	140100	43702678	1373	1373	1373	1373	0
295	20241008	140000	43702678	1373	1373	1373	1373	6
296	20241008	135900	43694440	1376	1376	1376	1376	0
297	20241008	135800	43694440	1376	1376	1376	1376	0
298	20241008	135700	43694440	1376	1376	1376	1376	0
299	20241008	135600	43694440	1376	1376	1376	1376	0
300	20241008	135500	43694440	1376	1376	1376	1376	0
301	20241008	135400	43694440	1376	1376	1376	1376	0
302	20241008	135300	43694440	1376	1376	1376	1376	0
303	20241008	135200	43694440	1376	1376	1376	1376	0
304	20241008	135100	43694440	1376	1376	1376	1376	0
305	20241008	135000	43694440	1376	1376	1376	1376	0
306	20241008	134900	43694440	1376	1376	1376	1376	0
307	20241008	134800	43694440	1376	1376	1376	1376	0
308	20241008	134700	43694440	1376	1376	1376	1376	0
309	20241008	134600	43694440	1376	1376	1376	1376	0
310	20241008	134500	43694440	1376	1376	1376	1376	0
311	20241008	134400	43694440	1376	1376	1376	1376	0
312	20241008	134300	43694440	1376	1376	1376	1376	0
313	20241008	134200	43694440	1376	1376	1376	1376	0
314	20241008	134100	43694440	1376	1376	1376	1376	0
315	20241008	134000	43694440	1376	1376	1376	1376	0
316	20241008	133900	43694440	1376	1376	1376	1376	0
317	20241008	133800	43694440	1376	1376	1376	1376	0
318	20241008	133700	43694440	1376	1376	1376	1376	0
319	20241008	133600	43694440	1376	1376	1376	1376	0
320	20241008	133500	43694440	1376	1376	1376	1376	0
321	20241008	133400	43694440	1376	1376	1376	1376	0
322	20241008	133300	43694440	1376	1376	1376	1376	2
323	20241008	133200	43691688	1376	1376	1376	1376	3
324	20241008	133100	43687560	1376	1376	1376	1376	0
325	20241008	133000	43687560	1376	1376	1376	1376	0
326	20241008	132900	43687560	1376	1376	1376	1376	3
327	20241008	132800	43683432	1376	1376	1376	1376	7
328	20241008	132700	43673800	1374	1375	1375	1374	4
329	20241008	132600	43668302	1375	1375	1375	1375	0
330	20241008	132500	43668302	1375	1370	1375	1370	1662
331	20241008	132400	41385776	1371	1371	1371	1371	0
332	20241008	132300	41385776	1371	1371	1371	1371	0
333	20241008	132200	41385776	1371	1371	1371	1371	0
334	20241008	132100	41385776	1371	1371	1371	1371	0
335	20241008	132000	41385776	1371	1371	1371	1371	0
336	20241008	131900	41385776	1371	1371	1371	1371	0
337	20241008	131800	41385776	1371	1371	1371	1371	0
338	20241008	131700	41385776	1371	1371	1371	1371	0
339	20241008	131600	41385776	1371	1371	1371	1371	0
340	20241008	131500	41385776	1371	1371	1371	1371	2
341	20241008	131400	41383034	1370	1370	1370	1370	0
342	20241008	131300	41383034	1370	1370	1370	1370	0
343	20241008	131200	41383034	1370	1370	1370	1370	1
344	20241008	131100	41381664	1370	1370	1370	1370	0
345	20241008	131000	41381664	1370	1370	1370	1370	0
346	20241008	130900	41381664	1370	1370	1370	1370	0
347	20241008	130800	41381664	1370	1370	1370	1370	0
348	20241008	130700	41381664	1370	1370	1370	1370	0
349	20241008	130600	41381664	1370	1370	1370	1370	0
350	20241008	130500	41381664	1370	1370	1370	1370	0
351	20241008	130400	41381664	1370	1370	1370	1370	0
352	20241008	130300	41381664	1370	1370	1370	1370	16
353	20241008	130200	41359744	1371	1371	1371	1371	0
354	20241008	130100	41359744	1371	1371	1371	1371	0
355	20241008	130000	41359744	1371	1371	1371	1371	0
356	20241008	125900	41359744	1371	1371	1371	1371	0
357	20241008	125800	41359744	1371	1371	1371	1371	0
358	20241008	125700	41359744	1371	1371	1371	1371	0
359	20241008	125600	41359744	1371	1371	1371	1371	0
360	20241008	125500	41359744	1371	1371	1371	1371	0
361	20241008	125400	41359744	1371	1371	1371	1371	0
362	20241008	125300	41359744	1371	1371	1371	1371	0
363	20241008	125200	41359744	1371	1371	1371	1371	0
364	20241008	125100	41359744	1371	1371	1371	1371	0
365	20241008	125000	41359744	1371	1371	1371	1371	2
366	20241008	124900	41357002	1371	1371	1371	1371	0
367	20241008	124800	41357002	1371	1371	1371	1371	0
368	20241008	124700	41357002	1371	1371	1371	1371	0
369	20241008	124600	41357002	1371	1371	1371	1371	0
370	20241008	124500	41357002	1371	1371	1371	1371	0
371	20241008	124400	41357002	1371	1371	1371	1371	0
372	20241008	124300	41357002	1371	1371	1371	1371	0
373	20241008	124200	41357002	1371	1371	1371	1371	0
374	20241008	124100	41357002	1371	1371	1371	1371	1
375	20241008	124000	41355631	1372	1372	1372	1372	0
376	20241008	123900	41355631	1372	1372	1372	1372	0
377	20241008	123800	41355631	1372	1372	1372	1372	0
378	20241008	123700	41355631	1372	1372	1372	1372	0
379	20241008	123600	41355631	1372	1372	1372	1372	0
380	20241008	123500	41355631	1372	1372	1372	1372	0
381	20241008	123400	41355631	1372	1372	1372	1372	0
382	20241008	123300	41355631	1372	1372	1372	1372	0
383	20241008	123200	41355631	1372	1372	1372	1372	0
384	20241008	123100	41355631	1372	1372	1372	1372	0
385	20241008	123000	41355631	1372	1372	1372	1372	0
386	20241008	122900	41355631	1372	1372	1372	1372	1
387	20241008	122800	41354259	1374	1374	1374	1374	0
388	20241008	122700	41354259	1374	1374	1374	1374	0
389	20241008	122600	41354259	1374	1374	1374	1374	0
390	20241008	122500	41354259	1374	1374	1374	1374	0
391	20241008	122400	41354259	1374	1374	1374	1374	0
392	20241008	122300	41354259	1374	1374	1374	1374	0
393	20241008	122200	41354259	1374	1374	1374	1374	0
394	20241008	122100	41354259	1374	1374	1374	1374	0
395	20241008	122000	41354259	1374	1374	1374	1374	0
396	20241008	121900	41354259	1374	1374	1374	1374	0
397	20241008	121800	41354259	1374	1374	1374	1374	0
398	20241008	121700	41354259	1374	1374	1374	1374	0
399	20241008	121600	41354259	1374	1374	1374	1374	1
400	20241008	121500	41352885	1375	1375	1375	1375	0
401	20241008	121400	41352885	1375	1375	1375	1375	0
402	20241008	121300	41352885	1375	1375	1375	1375	0
403	20241008	121200	41352885	1375	1375	1375	1375	0
404	20241008	121100	41352885	1375	1375	1375	1375	0
405	20241008	121000	41352885	1375	1375	1375	1375	0
406	20241008	120900	41352885	1375	1375	1375	1375	0
407	20241008	120800	41352885	1375	1375	1375	1375	0
408	20241008	120700	41352885	1375	1375	1375	1375	0
409	20241008	120600	41352885	1375	1375	1375	1375	0
410	20241008	120500	41352885	1375	1375	1375	1375	0
411	20241008	120400	41352885	1375	1375	1375	1375	0
412	20241008	120300	41352885	1375	1375	1375	1375	0
413	20241008	120200	41352885	1375	1375	1375	1375	0
414	20241008	120100	41352885	1375	1375	1375	1375	0
415	20241008	120000	41352885	1375	1375	1375	1375	0
416	20241008	115900	41352885	1375	1375	1375	1375	0
417	20241008	115800	41352885	1375	1375	1375	1375	0
418	20241008	115700	41352885	1375	1375	1375	1375	0
419	20241008	115600	41352885	1375	1375	1375	1375	0
420	20241008	115500	41352885	1375	1375	1375	1375	0
421	20241008	115400	41352885	1375	1375	1375	1375	0
422	20241008	115300	41352885	1375	1375	1375	1375	0
423	20241008	115200	41352885	1375	1375	1375	1375	0
424	20241008	115100	41352885	1375	1375	1375	1375	0
425	20241008	115000	41352885	1375	1375	1375	1375	0
426	20241008	114900	41352885	1375	1375	1375	1375	0
427	20241008	114800	41352885	1375	1375	1375	1375	0
428	20241008	114700	41352885	1375	1375	1375	1375	0
429	20241008	114600	41352885	1375	1375	1375	1375	0
430	20241008	114500	41352885	1375	1375	1375	1375	0
431	20241008	114400	41352885	1375	1375	1375	1375	0
432	20241008	114300	41352885	1375	1375	1375	1375	0
433	20241008	114200	41352885	1375	1375	1375	1375	0
434	20241008	114100	41352885	1375	1375	1375	1375	0
435	20241008	114000	41352885	1375	1375	1375	1375	0
436	20241008	113900	41352885	1375	1372	1375	1372	970
437	20241008	113800	40020596	1372	1372	1372	1372	0
438	20241008	113700	40020596	1372	1372	1372	1372	0
439	20241008	113600	40020596	1372	1372	1372	1372	0
440	20241008	113500	40020596	1372	1372	1372	1372	0
441	20241008	113400	40020596	1372	1372	1372	1372	0
442	20241008	113300	40020596	1372	1372	1372	1372	0
443	20241008	113200	40020596	1372	1372	1372	1372	0
444	20241008	113100	40020596	1372	1372	1372	1372	0
445	20241008	113000	40020596	1372	1372	1372	1372	1450
446	20241008	112900	38031196	1363	1363	1363	1363	0
447	20241008	112800	38031196	1363	1363	1363	1363	0
448	20241008	112700	38031196	1363	1363	1363	1363	0
449	20241008	112600	38031196	1363	1363	1363	1363	0
450	20241008	112500	38031196	1363	1363	1363	1363	0
451	20241008	112400	38031196	1363	1363	1363	1363	0
452	20241008	112300	38031196	1363	1365	1365	1363	2500
453	20241008	112200	34622074	1372	1372	1372	1372	0
454	20241008	112100	34622074	1372	1372	1372	1372	0
455	20241008	112000	34622074	1372	1372	1372	1372	490
456	20241008	111900	33949794	1364	1364	1364	1364	0
457	20241008	111800	33949794	1364	1364	1364	1364	0
458	20241008	111700	33949794	1364	1364	1364	1364	0
459	20241008	111600	33949794	1364	1364	1364	1364	0
460	20241008	111500	33949794	1364	1364	1364	1364	0
461	20241008	111400	33949794	1364	1364	1364	1364	656
462	20241008	111300	33055010	1373	1373	1373	1373	0
463	20241008	111200	33055010	1373	1373	1373	1373	0
464	20241008	111100	33055010	1373	1373	1373	1373	0
465	20241008	111000	33055010	1373	1373	1373	1373	0
466	20241008	110900	33055010	1373	1373	1373	1373	0
467	20241008	110800	33055010	1373	1373	1373	1373	0
468	20241008	110700	33055010	1373	1373	1373	1373	0
469	20241008	110600	33055010	1373	1373	1373	1373	0
470	20241008	110500	33055010	1373	1373	1373	1373	0
471	20241008	110400	33055010	1373	1373	1373	1373	0
472	20241008	110300	33055010	1373	1373	1373	1373	0
473	20241008	110200	33055010	1373	1373	1373	1373	0
474	20241008	110100	33055010	1373	1373	1373	1373	0
475	20241008	110000	33055010	1373	1373	1373	1373	0
476	20241008	105900	33055010	1373	1373	1373	1373	1
477	20241008	105800	33053637	1373	1373	1373	1373	0
478	20241008	105700	33053637	1373	1373	1373	1373	0
479	20241008	105600	33053637	1373	1373	1373	1373	0
480	20241008	105500	33053637	1373	1373	1373	1373	0
481	20241008	105400	33053637	1373	1373	1373	1373	0
482	20241008	105300	33053637	1373	1373	1373	1373	0
483	20241008	105200	33053637	1373	1372	1373	1372	100
484	20241008	105100	32916339	1363	1363	1363	1363	0
485	20241008	105000	32916339	1363	1363	1363	1363	0
486	20241008	104900	32916339	1363	1363	1363	1363	0
487	20241008	104800	32916339	1363	1363	1363	1363	2
488	20241008	104700	32913613	1368	1368	1368	1368	1
489	20241008	104600	32912245	1368	1368	1368	1368	0
490	20241008	104500	32912245	1368	1368	1368	1368	501
491	20241008	104400	32226877	1374	1374	1374	1374	0
492	20241008	104300	32226877	1374	1374	1374	1374	0
493	20241008	104200	32226877	1374	1374	1374	1374	1
494	20241008	104100	32225503	1368	1368	1368	1368	1616
495	20241008	104000	30014815	1368	1367	1368	1367	854
496	20241008	103900	28847101	1362	1362	1362	1362	0
497	20241008	103800	28847101	1362	1362	1362	1362	0
498	20241008	103700	28847101	1362	1362	1362	1362	0
499	20241008	103600	28847101	1362	1362	1362	1362	0
500	20241008	103500	28847101	1362	1367	1368	1362	4002
501	20241008	103400	23372406	1365	1365	1365	1365	0
502	20241008	103300	23372406	1365	1363	1365	1363	1000
503	20241008	103200	22009006	1362	1362	1362	1362	67
504	20241008	103100	21917752	1363	1363	1363	1363	0
505	20241008	103000	21917752	1363	1363	1363	1363	150
506	20241008	102900	21713302	1366	1366	1366	1366	0
507	20241008	102800	21713302	1366	1366	1366	1366	0
508	20241008	102700	21713302	1366	1366	1366	1366	750
509	20241008	102600	20688802	1364	1364	1364	1364	0
510	20241008	102500	20688802	1364	1364	1364	1364	0
511	20241008	102400	20688802	1364	1364	1364	1364	0
512	20241008	102300	20688802	1364	1364	1364	1364	284
513	20241008	102200	20301426	1364	1364	1364	1364	46
514	20241008	102100	20238682	1364	1365	1365	1364	1890
515	20241008	102000	17659812	1367	1367	1367	1367	0
516	20241008	101900	17659812	1367	1367	1367	1367	3
517	20241008	101800	17655711	1367	1367	1367	1367	30
518	20241008	101700	17614701	1368	1368	1368	1368	0
519	20241008	101600	17614701	1368	1368	1368	1368	0
520	20241008	101500	17614701	1368	1368	1368	1368	0
521	20241008	101400	17614701	1368	1368	1368	1368	0
522	20241008	101300	17614701	1368	1370	1370	1368	627
523	20241008	101200	16756774	1369	1369	1369	1369	0
524	20241008	101100	16756774	1369	1369	1369	1369	0
525	20241008	101000	16756774	1369	1369	1369	1369	0
526	20241008	100900	16756774	1369	1369	1369	1369	0
527	20241008	100800	16756774	1369	1369	1369	1369	0
528	20241008	100700	16756774	1369	1369	1369	1369	0
529	20241008	100600	16756774	1369	1369	1369	1369	499
530	20241008	100500	16073643	1370	1370	1370	1370	0
531	20241008	100400	16073643	1370	1370	1370	1370	0
532	20241008	100300	16073643	1370	1374	1374	1370	71
533	20241008	100200	15976333	1370	1370	1370	1370	0
534	20241008	100100	15976333	1370	1370	1370	1370	0
535	20241008	100000	15976333	1370	1370	1370	1370	0
536	20241008	095900	15976333	1370	1370	1370	1370	50
537	20241008	095800	15907833	1369	1369	1369	1369	0
538	20241008	095700	15907833	1369	1370	1370	1369	779
539	20241008	095600	14840775	1371	1371	1371	1371	4100
540	20241008	095500	9219675	1372	1372	1372	1372	336
541	20241008	095400	8758683	1376	1376	1376	1376	0
542	20241008	095300	8758683	1376	1376	1376	1376	0
543	20241008	095200	8758683	1376	1376	1376	1376	0
544	20241008	095100	8758683	1376	1376	1376	1376	0
545	20241008	095000	8758683	1376	1376	1376	1376	2
546	20241008	094900	8755931	1377	1377	1377	1377	0
547	20241008	094800	8755931	1377	1377	1377	1377	0
548	20241008	094700	8755931	1377	1377	1377	1377	0
549	20241008	094600	8755931	1377	1377	1377	1377	0
550	20241008	094500	8755931	1377	1377	1377	1377	0
551	20241008	094400	8755931	1377	1377	1377	1377	0
552	20241008	094300	8755931	1377	1377	1377	1377	0
553	20241008	094200	8755931	1377	1377	1377	1377	0
554	20241008	094100	8755931	1377	1377	1377	1377	0
555	20241008	094000	8755931	1377	1377	1377	1377	0
556	20241008	093900	8755931	1377	1377	1377	1377	0
557	20241008	093800	8755931	1377	1377	1377	1377	0
558	20241008	093700	8755931	1377	1377	1377	1377	3
559	20241008	093600	8751800	1377	1377	1377	1377	50
560	20241008	093500	8682950	1377	1380	1380	1377	2
561	20241008	093400	8680193	1380	1379	1380	1379	30
562	20241008	093300	8638817	1379	1373	1379	1373	101
563	20241008	093200	8500138	1379	1371	1379	1371	101
564	20241008	093100	8361659	1380	1380	1380	1380	0
565	20241008	093000	8361659	1380	1380	1380	1380	0
566	20241008	092900	8361659	1380	1380	1380	1380	1
567	20241008	092800	8360279	1370	1370	1370	1370	103
568	20241008	092700	8219169	1375	1375	1375	1375	16
569	20241008	092600	8197169	1375	1375	1375	1375	0
570	20241008	092500	8197169	1375	1375	1375	1375	291
571	20241008	092400	7797044	1375	1375	1375	1375	1
572	20241008	092300	7795669	1375	1375	1375	1375	0
573	20241008	092200	7795669	1375	1376	1376	1375	552
574	20241008	092100	7036627	1380	1380	1380	1380	0
575	20241008	092000	7036627	1380	1380	1380	1380	0
576	20241008	091900	7036627	1380	1380	1380	1380	0
577	20241008	091800	7036627	1380	1380	1380	1380	0
578	20241008	091700	7036627	1380	1380	1380	1380	500
579	20241008	091600	6346627	1385	1385	1385	1385	0
580	20241008	091500	6346627	1385	1385	1385	1385	0
581	20241008	091400	6346627	1385	1385	1385	1385	1
582	20241008	091300	6345242	1375	1380	1380	1375	320
583	20241008	091200	5903647	1380	1380	1380	1380	182
584	20241008	091100	5652487	1380	1382	1382	1380	887
585	20241008	091000	4427653	1381	1381	1381	1381	0
586	20241008	090900	4427653	1381	1382	1382	1381	1733
587	20241008	090800	2034280	1382	1382	1382	1382	0
588	20241008	090700	2034280	1382	1382	1382	1382	0
589	20241008	090600	2034280	1382	1382	1382	1382	120
590	20241008	090500	1868440	1381	1381	1381	1381	300
591	20241008	090400	1454140	1381	1381	1381	1381	0
592	20241008	090300	1454140	1381	1381	1381	1381	23
593	20241008	090200	1422377	1381	1381	1381	1381	13
594	20241008	090100	1404424	1381	1380	1381	1380	1000
595	20241008	090000	23460	1380	1380	1380	1380	17