KissMeData/007980/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185100	148318963	1360	1360	1360	1360	3223
3	20241011	185000	148318963	1360	1360	1360	1360	0
4	20241011	184900	148318963	1360	1360	1360	1360	0
5	20241011	184800	148318963	1360	1360	1360	1360	0
6	20241011	184700	148318963	1360	1360	1360	1360	0
7	20241011	184600	148318963	1360	1360	1360	1360	0
8	20241011	184500	148318963	1360	1360	1360	1360	0
9	20241011	184400	148318963	1360	1360	1360	1360	0
10	20241011	184300	148318963	1360	1360	1360	1360	0
11	20241011	184200	148318963	1360	1360	1360	1360	0
12	20241011	184100	148318963	1360	1360	1360	1360	0
13	20241011	184000	148318963	1360	1360	1360	1360	0
14	20241011	183900	148318963	1360	1360	1360	1360	0
15	20241011	183800	148318963	1360	1360	1360	1360	0
16	20241011	183700	148318963	1360	1360	1360	1360	0
17	20241011	183600	148318963	1360	1360	1360	1360	0
18	20241011	183500	148318963	1360	1360	1360	1360	0
19	20241011	183400	148318963	1360	1360	1360	1360	0
20	20241011	183300	148318963	1360	1360	1360	1360	0
21	20241011	183200	148318963	1360	1360	1360	1360	0
22	20241011	183100	148318963	1360	1360	1360	1360	0
23	20241011	183000	148318963	1360	1360	1360	1360	0
24	20241011	182900	148318963	1360	1360	1360	1360	0
25	20241011	182800	148318963	1360	1360	1360	1360	0
26	20241011	182700	148318963	1360	1360	1360	1360	0
27	20241011	182600	148318963	1360	1360	1360	1360	0
28	20241011	182500	148318963	1360	1360	1360	1360	0
29	20241011	182400	148318963	1360	1360	1360	1360	0
30	20241011	182300	148318963	1360	1360	1360	1360	0
31	20241011	182200	148318963	1360	1360	1360	1360	0
32	20241011	182100	148318963	1360	1360	1360	1360	3223
33	20241011	182000	148318963	1360	1360	1360	1360	0
34	20241011	181900	148318963	1360	1360	1360	1360	0
35	20241011	181800	148318963	1360	1360	1360	1360	0
36	20241011	181700	148318963	1360	1360	1360	1360	0
37	20241011	181600	148318963	1360	1360	1360	1360	0
38	20241011	181500	148318963	1360	1360	1360	1360	0
39	20241011	181400	148318963	1360	1360	1360	1360	0
40	20241011	181300	148318963	1360	1360	1360	1360	0
41	20241011	181200	148318963	1360	1360	1360	1360	0
42	20241011	181100	148318963	1360	1360	1360	1360	0
43	20241011	181000	148318963	1360	1360	1360	1360	0
44	20241011	180900	148318963	1360	1360	1360	1360	0
45	20241011	180800	148318963	1360	1360	1360	1360	0
46	20241011	180700	148318963	1360	1360	1360	1360	0
47	20241011	180600	148318963	1360	1360	1360	1360	0
48	20241011	180500	148318963	1360	1360	1360	1360	0
49	20241011	180400	148318963	1360	1360	1360	1360	0
50	20241011	180300	148318963	1360	1360	1360	1360	0
51	20241011	180200	148318963	1360	1360	1360	1360	0
52	20241011	180100	148318963	1360	1360	1360	1360	0
53	20241011	180000	148318963	1360	1360	1360	1360	0
54	20241011	175900	148318963	1360	1360	1360	1360	0
55	20241011	175800	148318963	1360	1360	1360	1360	0
56	20241011	175700	148318963	1360	1360	1360	1360	0
57	20241011	175600	148318963	1360	1360	1360	1360	0
58	20241011	175500	148318963	1360	1360	1360	1360	0
59	20241011	175400	148318963	1360	1360	1360	1360	0
60	20241011	175300	148318963	1360	1360	1360	1360	0
61	20241011	175200	148318963	1360	1360	1360	1360	0
62	20241011	175100	148318963	1360	1360	1360	1360	3223
63	20241011	175000	148318963	1360	1360	1360	1360	0
64	20241011	174900	148318963	1360	1360	1360	1360	0
65	20241011	174800	148318963	1360	1360	1360	1360	0
66	20241011	174700	148318963	1360	1360	1360	1360	0
67	20241011	174600	148318963	1360	1360	1360	1360	0
68	20241011	174500	148318963	1360	1360	1360	1360	0
69	20241011	174400	148318963	1360	1360	1360	1360	0
70	20241011	174300	148318963	1360	1360	1360	1360	0
71	20241011	174200	148318963	1360	1360	1360	1360	0
72	20241011	174100	148318963	1360	1360	1360	1360	0
73	20241011	174000	148318963	1360	1360	1360	1360	0
74	20241011	173900	148318963	1360	1360	1360	1360	0
75	20241011	173800	148318963	1360	1360	1360	1360	0
76	20241011	173700	148318963	1360	1360	1360	1360	0
77	20241011	173600	148318963	1360	1360	1360	1360	0
78	20241011	173500	148318963	1360	1360	1360	1360	0
79	20241011	173400	148318963	1360	1360	1360	1360	0
80	20241011	173300	148318963	1360	1360	1360	1360	0
81	20241011	173200	148318963	1360	1360	1360	1360	0
82	20241011	173100	148318963	1360	1360	1360	1360	0
83	20241011	173000	148318963	1360	1360	1360	1360	0
84	20241011	172900	148318963	1360	1360	1360	1360	0
85	20241011	172800	148318963	1360	1360	1360	1360	0
86	20241011	172700	148318963	1360	1360	1360	1360	0
87	20241011	172600	148318963	1360	1360	1360	1360	0
88	20241011	172500	148318963	1360	1360	1360	1360	0
89	20241011	172400	148318963	1360	1360	1360	1360	0
90	20241011	172300	148318963	1360	1360	1360	1360	0
91	20241011	172200	148318963	1360	1360	1360	1360	0
92	20241011	172100	148318963	1360	1360	1360	1360	3223
93	20241011	172000	148318963	1360	1360	1360	1360	0
94	20241011	171900	148318963	1360	1360	1360	1360	0
95	20241011	171800	148318963	1360	1360	1360	1360	0
96	20241011	171700	148318963	1360	1360	1360	1360	0
97	20241011	171600	148318963	1360	1360	1360	1360	0
98	20241011	171500	148318963	1360	1360	1360	1360	0
99	20241011	171400	148318963	1360	1360	1360	1360	0
100	20241011	171300	148318963	1360	1360	1360	1360	0
101	20241011	171200	148318963	1360	1360	1360	1360	0
102	20241011	171100	148318963	1360	1360	1360	1360	0
103	20241011	171000	148318963	1360	1360	1360	1360	0
104	20241011	170900	148318963	1360	1360	1360	1360	0
105	20241011	170800	148318963	1360	1360	1360	1360	0
106	20241011	170700	148318963	1360	1360	1360	1360	0
107	20241011	170600	148318963	1360	1360	1360	1360	0
108	20241011	170500	148318963	1360	1360	1360	1360	0
109	20241011	170400	148318963	1360	1360	1360	1360	0
110	20241011	170300	148318963	1360	1360	1360	1360	0
111	20241011	170200	148318963	1360	1360	1360	1360	0
112	20241011	170100	148318963	1360	1360	1360	1360	0
113	20241011	170000	148318963	1360	1360	1360	1360	0
114	20241011	165900	148318963	1360	1360	1360	1360	0
115	20241011	165800	148318963	1360	1360	1360	1360	0
116	20241011	165700	148318963	1360	1360	1360	1360	0
117	20241011	165600	148318963	1360	1360	1360	1360	0
118	20241011	165500	148318963	1360	1360	1360	1360	0
119	20241011	165400	148318963	1360	1360	1360	1360	0
120	20241011	165300	148318963	1360	1360	1360	1360	0
121	20241011	165200	148318963	1360	1360	1360	1360	0
122	20241011	165100	148318963	1360	1360	1360	1360	3223
123	20241011	165000	148318963	1360	1360	1360	1360	0
124	20241011	164900	148318963	1360	1360	1360	1360	0
125	20241011	164800	148318963	1360	1360	1360	1360	0
126	20241011	164700	148318963	1360	1360	1360	1360	0
127	20241011	164600	148318963	1360	1360	1360	1360	0
128	20241011	164500	148318963	1360	1360	1360	1360	0
129	20241011	164400	148318963	1360	1360	1360	1360	0
130	20241011	164300	148318963	1360	1360	1360	1360	0
131	20241011	164200	148318963	1360	1360	1360	1360	0
132	20241011	164100	148318963	1360	1360	1360	1360	0
133	20241011	164000	148318963	1360	1360	1360	1360	0
134	20241011	163900	148318963	1360	1360	1360	1360	0
135	20241011	163800	148318963	1360	1360	1360	1360	0
136	20241011	163700	148318963	1360	1360	1360	1360	0
137	20241011	163600	148318963	1360	1360	1360	1360	0
138	20241011	163500	148318963	1360	1360	1360	1360	0
139	20241011	163400	148318963	1360	1360	1360	1360	0
140	20241011	163300	148318963	1360	1360	1360	1360	0
141	20241011	163200	148318963	1360	1360	1360	1360	0
142	20241011	163100	148318963	1360	1360	1360	1360	0
143	20241011	163000	148318963	1360	1360	1360	1360	0
144	20241011	162900	148318963	1360	1360	1360	1360	0
145	20241011	162800	148318963	1360	1360	1360	1360	0
146	20241011	162700	148318963	1360	1360	1360	1360	0
147	20241011	162600	148318963	1360	1360	1360	1360	0
148	20241011	162500	148318963	1360	1360	1360	1360	0
149	20241011	162400	148318963	1360	1360	1360	1360	0
150	20241011	162300	148318963	1360	1360	1360	1360	0
151	20241011	162200	148318963	1360	1360	1360	1360	0
152	20241011	162100	148318963	1360	1360	1360	1360	3223
153	20241011	162000	148318963	1360	1360	1360	1360	0
154	20241011	161900	148318963	1360	1360	1360	1360	0
155	20241011	161800	148318963	1360	1360	1360	1360	0
156	20241011	161700	148318963	1360	1360	1360	1360	0
157	20241011	161600	148318963	1360	1360	1360	1360	0
158	20241011	161500	148318963	1360	1360	1360	1360	0
159	20241011	161400	148318963	1360	1360	1360	1360	0
160	20241011	161300	148318963	1360	1360	1360	1360	0
161	20241011	161200	148318963	1360	1360	1360	1360	0
162	20241011	161100	148318963	1360	1360	1360	1360	0
163	20241011	161000	148318963	1360	1360	1360	1360	0
164	20241011	160900	148318963	1360	1360	1360	1360	0
165	20241011	160800	148318963	1360	1360	1360	1360	0
166	20241011	160700	148318963	1360	1360	1360	1360	0
167	20241011	160600	148318963	1360	1360	1360	1360	0
168	20241011	160500	148318963	1360	1360	1360	1360	0
169	20241011	160400	148318963	1360	1360	1360	1360	0
170	20241011	160300	148318963	1360	1360	1360	1360	0
171	20241011	160200	148318963	1360	1360	1360	1360	0
172	20241011	160100	148318963	1360	1360	1360	1360	0
173	20241011	160000	148318963	1360	1360	1360	1360	0
174	20241011	155900	148318963	1360	1360	1360	1360	0
175	20241011	155800	148318963	1360	1360	1360	1360	0
176	20241011	155700	148318963	1360	1360	1360	1360	0
177	20241011	155600	148318963	1360	1360	1360	1360	0
178	20241011	155500	148318963	1360	1360	1360	1360	0
179	20241011	155400	148318963	1360	1360	1360	1360	0
180	20241011	155300	148318963	1360	1360	1360	1360	0
181	20241011	155200	148318963	1360	1360	1360	1360	0
182	20241011	155100	148318963	1360	1360	1360	1360	3223
183	20241011	155000	148318963	1360	1360	1360	1360	0
184	20241011	154900	148318963	1360	1360	1360	1360	0
185	20241011	154800	148318963	1360	1360	1360	1360	0
186	20241011	154700	148318963	1360	1360	1360	1360	0
187	20241011	154600	148318963	1360	1360	1360	1360	0
188	20241011	154500	148318963	1360	1360	1360	1360	0
189	20241011	154400	148318963	1360	1360	1360	1360	0
190	20241011	154300	148318963	1360	1360	1360	1360	0
191	20241011	154200	148318963	1360	1360	1360	1360	0
192	20241011	154100	148318963	1360	1360	1360	1360	0
193	20241011	154000	148318963	1360	1360	1360	1360	0
194	20241011	153900	148318963	1360	1360	1360	1360	0
195	20241011	153800	148318963	1360	1360	1360	1360	0
196	20241011	153700	148318963	1360	1360	1360	1360	0
197	20241011	153600	148318963	1360	1360	1360	1360	0
198	20241011	153500	148318963	1360	1360	1360	1360	0
199	20241011	153400	148318963	1360	1360	1360	1360	0
200	20241011	153300	148318963	1360	1360	1360	1360	0
201	20241011	153200	148318963	1360	1360	1360	1360	0
202	20241011	153100	148318963	1360	1360	1360	1360	0
203	20241011	153000	148318963	1360	1360	1360	1360	3223
204	20241011	152900	143935683	1355	1355	1355	1355	0
205	20241011	152800	143935683	1355	1355	1355	1355	0
206	20241011	152700	143935683	1355	1355	1355	1355	0
207	20241011	152600	143935683	1355	1355	1355	1355	0
208	20241011	152500	143935683	1355	1355	1355	1355	0
209	20241011	152400	143935683	1355	1355	1355	1355	0
210	20241011	152300	143935683	1355	1355	1355	1355	0
211	20241011	152200	143935683	1355	1355	1355	1355	0
212	20241011	152100	143935683	1355	1355	1355	1355	0
213	20241011	152000	143935683	1355	1355	1355	1355	0
214	20241011	151900	143935683	1355	1355	1355	1355	491
215	20241011	151800	143270378	1352	1352	1352	1352	25
216	20241011	151700	143236578	1352	1352	1352	1352	475
217	20241011	151600	142594378	1357	1353	1360	1353	501
218	20241011	151500	141916318	1352	1352	1352	1352	1000
219	20241011	151400	140564318	1350	1350	1350	1350	15
220	20241011	151300	140544068	1352	1350	1352	1350	301
221	20241011	151200	140137553	1350	1350	1350	1350	13
222	20241011	151100	140120003	1350	1350	1350	1350	250
223	20241011	151000	139782503	1350	1350	1350	1350	536
224	20241011	150900	139058903	1351	1351	1351	1351	102
225	20241011	150800	138921101	1351	1351	1351	1351	1
226	20241011	150700	138919750	1350	1350	1350	1350	214
227	20241011	150600	138630850	1350	1350	1350	1350	1000
228	20241011	150500	137280850	1350	1350	1350	1350	0
229	20241011	150400	137280850	1350	1350	1350	1350	0
230	20241011	150300	137280850	1350	1350	1350	1350	1000
231	20241011	150200	135930850	1352	1352	1352	1352	0
232	20241011	150100	135930850	1352	1352	1352	1352	0
233	20241011	150000	135930850	1352	1352	1352	1352	0
234	20241011	145900	135930850	1352	1352	1352	1352	0
235	20241011	145800	135930850	1352	1350	1352	1350	337
236	20241011	145700	135475818	1350	1350	1350	1350	1363
237	20241011	145600	133635768	1350	1350	1350	1350	0
238	20241011	145500	133635768	1350	1351	1351	1350	1800
239	20241011	145400	131205268	1350	1350	1350	1350	0
240	20241011	145300	131205268	1350	1350	1350	1350	500
241	20241011	145200	130530268	1350	1350	1350	1350	500
242	20241011	145100	129855268	1350	1350	1350	1350	0
243	20241011	145000	129855268	1350	1349	1350	1349	710
244	20241011	144900	128896860	1346	1346	1346	1346	986
245	20241011	144800	127569704	1349	1349	1349	1349	0
246	20241011	144700	127569704	1349	1349	1349	1349	0
247	20241011	144600	127569704	1349	1349	1349	1349	0
248	20241011	144500	127569704	1349	1346	1349	1345	114
249	20241011	144400	127416366	1346	1347	1347	1346	100
250	20241011	144300	127281765	1350	1350	1350	1350	0
251	20241011	144200	127281765	1350	1350	1350	1350	0
252	20241011	144100	127281765	1350	1350	1350	1350	0
253	20241011	144000	127281765	1350	1350	1350	1350	0
254	20241011	143900	127281765	1350	1349	1350	1349	301
255	20241011	143800	126875492	1349	1345	1349	1345	501
256	20241011	143700	126199647	1345	1345	1345	1345	0
257	20241011	143600	126199647	1345	1345	1345	1345	0
258	20241011	143500	126199647	1345	1346	1346	1345	58
259	20241011	143400	126121623	1346	1346	1346	1346	0
260	20241011	143300	126121623	1346	1346	1346	1346	0
261	20241011	143200	126121623	1346	1346	1346	1346	0
262	20241011	143100	126121623	1346	1346	1346	1346	0
263	20241011	143000	126121623	1346	1346	1346	1346	0
264	20241011	142900	126121623	1346	1346	1346	1346	0
265	20241011	142800	126121623	1346	1346	1346	1345	1134
266	20241011	142700	124596038	1350	1350	1350	1350	0
267	20241011	142600	124596038	1350	1350	1350	1350	0
268	20241011	142500	124596038	1350	1350	1350	1350	0
269	20241011	142400	124596038	1350	1350	1350	1350	0
270	20241011	142300	124596038	1350	1350	1350	1350	2
271	20241011	142200	124593338	1350	1350	1350	1350	1
272	20241011	142100	124591988	1344	1344	1344	1344	0
273	20241011	142000	124591988	1344	1344	1344	1344	0
274	20241011	141900	124591988	1344	1344	1344	1344	0
275	20241011	141800	124591988	1344	1344	1344	1344	1
276	20241011	141700	124590644	1344	1344	1344	1344	1
277	20241011	141600	124589300	1344	1344	1344	1344	0
278	20241011	141500	124589300	1344	1350	1350	1344	14750
279	20241011	141400	104722914	1348	1348	1348	1348	0
280	20241011	141300	104722914	1348	1348	1348	1348	2
281	20241011	141200	104720218	1351	1351	1351	1351	0
282	20241011	141100	104720218	1351	1351	1351	1351	50
283	20241011	141000	104652668	1351	1351	1351	1351	1
284	20241011	140900	104651317	1345	1345	1345	1345	1
285	20241011	140800	104649972	1345	1345	1345	1345	0
286	20241011	140700	104649972	1345	1345	1345	1345	0
287	20241011	140600	104649972	1345	1345	1345	1345	101
288	20241011	140500	104514127	1345	1351	1351	1345	4
289	20241011	140400	104508735	1345	1345	1345	1345	0
290	20241011	140300	104508735	1345	1345	1345	1345	352
291	20241011	140200	104035295	1345	1345	1345	1345	0
292	20241011	140100	104035295	1345	1345	1345	1345	0
293	20241011	140000	104035295	1345	1350	1350	1345	38
294	20241011	135900	103984145	1350	1350	1350	1350	1
295	20241011	135800	103982795	1344	1344	1344	1344	1530
296	20241011	135700	101926475	1345	1345	1345	1345	465
297	20241011	135600	101301050	1345	1347	1347	1345	3739
298	20241011	135500	96271883	1350	1350	1350	1350	6
299	20241011	135400	96263783	1346	1350	1350	1346	725
300	20241011	135300	95287703	1347	1347	1347	1347	100
301	20241011	135200	95153003	1348	1348	1348	1348	0
302	20241011	135100	95153003	1348	1348	1348	1348	0
303	20241011	135000	95153003	1348	1348	1348	1348	0
304	20241011	134900	95153003	1348	1348	1348	1348	0
305	20241011	134800	95153003	1348	1348	1348	1348	31
306	20241011	134700	95111215	1349	1350	1350	1349	3
307	20241011	134600	95107166	1353	1353	1353	1353	0
308	20241011	134500	95107166	1353	1353	1353	1353	0
309	20241011	134400	95107166	1353	1353	1353	1353	0
310	20241011	134300	95107166	1353	1353	1353	1353	0
311	20241011	134200	95107166	1353	1353	1353	1353	0
312	20241011	134100	95107166	1353	1353	1353	1353	1
313	20241011	134000	95105813	1345	1350	1350	1345	10000
314	20241011	133900	81651620	1353	1353	1353	1353	0
315	20241011	133800	81651620	1353	1353	1353	1353	0
316	20241011	133700	81651620	1353	1353	1353	1353	0
317	20241011	133600	81651620	1353	1353	1353	1353	0
318	20241011	133500	81651620	1353	1353	1353	1353	92
319	20241011	133400	81527144	1353	1353	1353	1353	0
320	20241011	133300	81527144	1353	1353	1353	1353	0
321	20241011	133200	81527144	1353	1353	1353	1353	464
322	20241011	133100	80899352	1353	1353	1353	1353	1612
323	20241011	133000	78718316	1353	1353	1353	1353	0
324	20241011	132900	78718316	1353	1353	1353	1353	0
325	20241011	132800	78718316	1353	1353	1353	1353	0
326	20241011	132700	78718316	1353	1353	1353	1353	0
327	20241011	132600	78718316	1353	1353	1353	1353	0
328	20241011	132500	78718316	1353	1353	1353	1353	0
329	20241011	132400	78718316	1353	1353	1353	1353	500
330	20241011	132300	78041816	1353	1353	1353	1353	0
331	20241011	132200	78041816	1353	1353	1353	1353	0
332	20241011	132100	78041816	1353	1353	1353	1353	1
333	20241011	132000	78040463	1350	1353	1353	1350	5458
334	20241011	131900	70663914	1354	1355	1355	1354	10
335	20241011	131800	70650369	1355	1355	1355	1355	2
336	20241011	131700	70647659	1355	1355	1355	1355	0
337	20241011	131600	70647659	1355	1355	1355	1355	0
338	20241011	131500	70647659	1355	1355	1355	1355	4
339	20241011	131400	70642239	1354	1354	1354	1354	0
340	20241011	131300	70642239	1354	1356	1356	1354	2923
341	20241011	131200	66683073	1356	1356	1356	1356	665
342	20241011	131100	65781333	1361	1361	1361	1361	0
343	20241011	131000	65781333	1361	1361	1361	1361	0
344	20241011	130900	65781333	1361	1361	1361	1361	0
345	20241011	130800	65781333	1361	1361	1361	1361	0
346	20241011	130700	65781333	1361	1361	1361	1361	4
347	20241011	130600	65775889	1355	1355	1355	1355	100
348	20241011	130500	65640389	1361	1361	1361	1361	0
349	20241011	130400	65640389	1361	1361	1361	1361	0
350	20241011	130300	65640389	1361	1361	1361	1361	0
351	20241011	130200	65640389	1361	1361	1361	1361	1
352	20241011	130100	65639028	1355	1355	1355	1355	150
353	20241011	130000	65435778	1361	1361	1361	1361	0
354	20241011	125900	65435778	1361	1361	1361	1361	2
355	20241011	125800	65433056	1354	1354	1354	1354	50
356	20241011	125700	65365356	1354	1356	1356	1354	200
357	20241011	125600	65094321	1361	1361	1361	1361	0
358	20241011	125500	65094321	1361	1361	1361	1361	0
359	20241011	125400	65094321	1361	1361	1361	1361	0
360	20241011	125300	65094321	1361	1361	1361	1361	0
361	20241011	125200	65094321	1361	1361	1361	1361	0
362	20241011	125100	65094321	1361	1361	1361	1361	1
363	20241011	125000	65092960	1356	1356	1356	1356	0
364	20241011	124900	65092960	1356	1356	1356	1356	0
365	20241011	124800	65092960	1356	1356	1356	1356	0
366	20241011	124700	65092960	1356	1356	1356	1356	0
367	20241011	124600	65092960	1356	1356	1356	1356	5
368	20241011	124500	65086180	1357	1357	1357	1357	0
369	20241011	124400	65086180	1357	1358	1358	1357	22
370	20241011	124300	65056315	1356	1356	1356	1356	0
371	20241011	124200	65056315	1356	1356	1356	1356	0
372	20241011	124100	65056315	1356	1356	1356	1356	0
373	20241011	124000	65056315	1356	1358	1362	1356	1057
374	20241011	123900	63618645	1358	1358	1358	1358	5
375	20241011	123800	63611855	1357	1357	1357	1357	12
376	20241011	123700	63595571	1358	1358	1358	1358	0
377	20241011	123600	63595571	1358	1358	1358	1358	0
378	20241011	123500	63595571	1358	1358	1358	1358	0
379	20241011	123400	63595571	1358	1358	1358	1358	0
380	20241011	123300	63595571	1358	1358	1358	1358	1
381	20241011	123200	63594213	1357	1357	1357	1357	0
382	20241011	123100	63594213	1357	1357	1357	1357	0
383	20241011	123000	63594213	1357	1357	1357	1357	0
384	20241011	122900	63594213	1357	1357	1357	1357	0
385	20241011	122800	63594213	1357	1357	1357	1357	121
386	20241011	122700	63430016	1357	1357	1357	1357	0
387	20241011	122600	63430016	1357	1357	1357	1357	0
388	20241011	122500	63430016	1357	1357	1357	1357	0
389	20241011	122400	63430016	1357	1357	1357	1357	0
390	20241011	122300	63430016	1357	1357	1357	1357	0
391	20241011	122200	63430016	1357	1357	1357	1357	0
392	20241011	122100	63430016	1357	1358	1358	1357	139
393	20241011	122000	63241320	1359	1359	1359	1359	0
394	20241011	121900	63241320	1359	1359	1359	1359	125
395	20241011	121800	63071445	1359	1359	1359	1359	12
396	20241011	121700	63055137	1362	1362	1362	1362	40
397	20241011	121600	63000657	1362	1362	1362	1362	0
398	20241011	121500	63000657	1362	1362	1362	1362	0
399	20241011	121400	63000657	1362	1362	1362	1362	0
400	20241011	121300	63000657	1362	1362	1362	1362	1
401	20241011	121200	62999295	1359	1360	1360	1359	652
402	20241011	121100	62113190	1361	1361	1361	1361	0
403	20241011	121000	62113190	1361	1362	1362	1361	7
404	20241011	120900	62103659	1363	1363	1363	1363	3
405	20241011	120800	62099570	1364	1364	1364	1364	1
406	20241011	120700	62098206	1360	1361	1361	1360	3000
407	20241011	120600	58017683	1362	1362	1362	1362	94
408	20241011	120500	57889655	1363	1363	1363	1363	0
409	20241011	120400	57889655	1363	1363	1363	1363	0
410	20241011	120300	57889655	1363	1363	1363	1363	0
411	20241011	120200	57889655	1363	1363	1363	1363	0
412	20241011	120100	57889655	1363	1363	1363	1363	0
413	20241011	120000	57889655	1363	1363	1363	1363	0
414	20241011	115900	57889655	1363	1363	1363	1363	0
415	20241011	115800	57889655	1363	1363	1363	1363	0
416	20241011	115700	57889655	1363	1363	1363	1363	0
417	20241011	115600	57889655	1363	1363	1363	1363	12
418	20241011	115500	57873299	1364	1364	1364	1364	0
419	20241011	115400	57873299	1364	1364	1364	1364	0
420	20241011	115300	57873299	1364	1364	1364	1364	0
421	20241011	115200	57873299	1364	1364	1364	1364	50
422	20241011	115100	57805099	1364	1364	1364	1364	5
423	20241011	115000	57798279	1364	1364	1364	1364	2
424	20241011	114900	57795551	1363	1363	1363	1363	0
425	20241011	114800	57795551	1363	1363	1363	1363	0
426	20241011	114700	57795551	1363	1363	1363	1363	0
427	20241011	114600	57795551	1363	1363	1363	1363	0
428	20241011	114500	57795551	1363	1363	1363	1363	0
429	20241011	114400	57795551	1363	1363	1363	1363	0
430	20241011	114300	57795551	1363	1363	1363	1363	0
431	20241011	114200	57795551	1363	1363	1363	1363	0
432	20241011	114100	57795551	1363	1363	1363	1363	0
433	20241011	114000	57795551	1363	1363	1363	1363	0
434	20241011	113900	57795551	1363	1363	1363	1363	50
435	20241011	113800	57727401	1363	1363	1363	1363	0
436	20241011	113700	57727401	1363	1363	1363	1363	50
437	20241011	113600	57659251	1363	1363	1363	1363	0
438	20241011	113500	57659251	1363	1363	1363	1363	19
439	20241011	113400	57633354	1360	1360	1360	1360	0
440	20241011	113300	57633354	1360	1360	1360	1360	0
441	20241011	113200	57633354	1360	1364	1364	1360	26
442	20241011	113100	57597926	1360	1363	1363	1360	724
443	20241011	113000	56613256	1364	1364	1364	1364	0
444	20241011	112900	56613256	1364	1364	1364	1364	0
445	20241011	112800	56613256	1364	1364	1364	1364	0
446	20241011	112700	56613256	1364	1364	1364	1364	0
447	20241011	112600	56613256	1364	1364	1364	1364	265
448	20241011	112500	56251796	1364	1363	1364	1363	30
449	20241011	112400	56210895	1363	1363	1363	1363	0
450	20241011	112300	56210895	1363	1363	1363	1363	0
451	20241011	112200	56210895	1363	1363	1363	1363	0
452	20241011	112100	56210895	1363	1363	1363	1363	0
453	20241011	112000	56210895	1363	1363	1363	1363	0
454	20241011	111900	56210895	1363	1363	1363	1363	0
455	20241011	111800	56210895	1363	1363	1363	1363	0
456	20241011	111700	56210895	1363	1363	1363	1363	1
457	20241011	111600	56209532	1359	1359	1359	1359	536
458	20241011	111500	55481108	1359	1363	1363	1359	7691
459	20241011	111400	45016087	1364	1364	1364	1364	1
460	20241011	111300	45014723	1364	1364	1364	1364	0
461	20241011	111200	45014723	1364	1364	1364	1364	367
462	20241011	111100	44514135	1364	1364	1364	1364	301
463	20241011	111000	44103571	1368	1368	1368	1368	0
464	20241011	110900	44103571	1368	1368	1368	1368	0
465	20241011	110800	44103571	1368	1368	1368	1368	0
466	20241011	110700	44103571	1368	1368	1368	1368	0
467	20241011	110600	44103571	1368	1368	1368	1368	0
468	20241011	110500	44103571	1368	1368	1368	1368	0
469	20241011	110400	44103571	1368	1368	1368	1368	5
470	20241011	110300	44096731	1368	1368	1368	1368	0
471	20241011	110200	44096731	1368	1365	1368	1363	1001
472	20241011	110100	42731958	1368	1368	1368	1368	0
473	20241011	110000	42731958	1368	1368	1368	1368	1
474	20241011	105900	42730590	1365	1365	1365	1365	1718
475	20241011	105800	40385520	1368	1368	1368	1368	0
476	20241011	105700	40385520	1368	1368	1368	1368	759
477	20241011	105600	39347208	1366	1368	1368	1366	3205
478	20241011	105500	34966578	1367	1367	1367	1367	1008
479	20241011	105400	33588642	1368	1368	1368	1368	26
480	20241011	105300	33553074	1369	1369	1369	1369	0
481	20241011	105200	33553074	1369	1369	1369	1369	0
482	20241011	105100	33553074	1369	1369	1369	1369	8
483	20241011	105000	33542122	1368	1368	1368	1368	0
484	20241011	104900	33542122	1368	1368	1368	1368	0
485	20241011	104800	33542122	1368	1368	1368	1368	0
486	20241011	104700	33542122	1368	1368	1368	1368	0
487	20241011	104600	33542122	1368	1368	1368	1368	5
488	20241011	104500	33535282	1369	1369	1369	1369	0
489	20241011	104400	33535282	1369	1369	1369	1369	0
490	20241011	104300	33535282	1369	1369	1369	1369	0
491	20241011	104200	33535282	1369	1369	1369	1369	0
492	20241011	104100	33535282	1369	1369	1369	1369	0
493	20241011	104000	33535282	1369	1369	1369	1369	0
494	20241011	103900	33535282	1369	1369	1369	1369	0
495	20241011	103800	33535282	1369	1369	1369	1369	0
496	20241011	103700	33535282	1369	1369	1369	1369	0
497	20241011	103600	33535282	1369	1369	1369	1369	0
498	20241011	103500	33535282	1369	1369	1369	1369	0
499	20241011	103400	33535282	1369	1369	1369	1369	0
500	20241011	103300	33535282	1369	1369	1369	1369	0
501	20241011	103200	33535282	1369	1369	1369	1369	0
502	20241011	103100	33535282	1369	1369	1369	1369	0
503	20241011	103000	33535282	1369	1369	1369	1369	1
504	20241011	102900	33533913	1366	1366	1366	1366	0
505	20241011	102800	33533913	1366	1366	1366	1366	909
506	20241011	102700	32292219	1365	1365	1365	1365	49
507	20241011	102600	32225334	1365	1366	1366	1365	182
508	20241011	102500	31976886	1366	1367	1367	1366	9500
509	20241011	102400	18998251	1367	1367	1367	1367	99
510	20241011	102300	18862918	1370	1370	1370	1370	0
511	20241011	102200	18862918	1370	1370	1370	1370	1
512	20241011	102100	18861548	1367	1369	1369	1367	1000
513	20241011	102000	17493879	1372	1372	1372	1372	0
514	20241011	101900	17493879	1372	1372	1372	1372	1
515	20241011	101800	17492507	1370	1370	1370	1370	0
516	20241011	101700	17492507	1370	1370	1370	1370	0
517	20241011	101600	17492507	1370	1370	1370	1370	0
518	20241011	101500	17492507	1370	1370	1370	1370	1
519	20241011	101400	17491137	1370	1370	1370	1370	202
520	20241011	101300	17214397	1376	1376	1376	1376	0
521	20241011	101200	17214397	1376	1376	1376	1376	1
522	20241011	101100	17213021	1368	1377	1377	1368	601
523	20241011	101000	16390844	1368	1368	1368	1368	0
524	20241011	100900	16390844	1368	1368	1368	1368	270
525	20241011	100800	16021484	1369	1369	1369	1369	270
526	20241011	100700	15651854	1378	1378	1378	1378	0
527	20241011	100600	15651854	1378	1378	1378	1378	0
528	20241011	100500	15651854	1378	1378	1378	1378	0
529	20241011	100400	15651854	1378	1378	1378	1378	10
530	20241011	100300	15638074	1378	1378	1378	1378	0
531	20241011	100200	15638074	1378	1378	1378	1378	0
532	20241011	100100	15638074	1378	1378	1378	1378	0
533	20241011	100000	15638074	1378	1378	1378	1378	1
534	20241011	095900	15636696	1366	1368	1368	1366	4200
535	20241011	095800	9898078	1369	1370	1370	1369	210
536	20241011	095700	9610578	1370	1371	1371	1370	723
537	20241011	095600	8619945	1378	1378	1378	1378	0
538	20241011	095500	8619945	1378	1378	1378	1378	0
539	20241011	095400	8619945	1378	1378	1378	1378	0
540	20241011	095300	8619945	1378	1378	1378	1378	0
541	20241011	095200	8619945	1378	1378	1378	1378	4
542	20241011	095100	8614433	1378	1378	1378	1378	0
543	20241011	095000	8614433	1378	1378	1378	1378	1
544	20241011	094900	8613055	1378	1378	1378	1378	1
545	20241011	094800	8611677	1379	1379	1379	1379	0
546	20241011	094700	8611677	1379	1379	1379	1379	0
547	20241011	094600	8611677	1379	1379	1379	1379	0
548	20241011	094500	8611677	1379	1379	1379	1379	0
549	20241011	094400	8611677	1379	1379	1379	1379	0
550	20241011	094300	8611677	1379	1379	1379	1379	0
551	20241011	094200	8611677	1379	1379	1379	1379	0
552	20241011	094100	8611677	1379	1379	1379	1379	0
553	20241011	094000	8611677	1379	1379	1379	1379	0
554	20241011	093900	8611677	1379	1379	1379	1379	0
555	20241011	093800	8611677	1379	1379	1379	1379	0
556	20241011	093700	8611677	1379	1375	1379	1375	102
557	20241011	093600	8471419	1375	1375	1375	1375	0
558	20241011	093500	8471419	1375	1375	1375	1375	1
559	20241011	093400	8470044	1375	1375	1375	1375	0
560	20241011	093300	8470044	1375	1375	1375	1375	31
561	20241011	093200	8427419	1375	1375	1375	1375	0
562	20241011	093100	8427419	1375	1375	1375	1375	2
563	20241011	093000	8424669	1375	1375	1375	1375	0
564	20241011	092900	8424669	1375	1375	1375	1375	1
565	20241011	092800	8423294	1379	1379	1379	1379	0
566	20241011	092700	8423294	1379	1379	1379	1379	0
567	20241011	092600	8423294	1379	1379	1379	1379	0
568	20241011	092500	8423294	1379	1379	1379	1379	1000
569	20241011	092400	7044294	1379	1379	1379	1379	0
570	20241011	092300	7044294	1379	1379	1379	1379	0
571	20241011	092200	7044294	1379	1379	1379	1379	0
572	20241011	092100	7044294	1379	1379	1379	1379	0
573	20241011	092000	7044294	1379	1379	1379	1379	0
574	20241011	091900	7044294	1379	1379	1379	1379	0
575	20241011	091800	7044294	1379	1379	1379	1379	0
576	20241011	091700	7044294	1379	1379	1379	1379	0
577	20241011	091600	7044294	1379	1366	1379	1366	3
578	20241011	091500	7040170	1365	1365	1365	1365	0
579	20241011	091400	7040170	1365	1366	1366	1365	750
580	20241011	091300	6016220	1366	1366	1366	1366	340
581	20241011	091200	5551780	1379	1379	1379	1379	1
582	20241011	091100	5550401	1379	1379	1379	1379	0
583	20241011	091000	5550401	1379	1379	1379	1379	0
584	20241011	090900	5550401	1379	1379	1379	1379	4
585	20241011	090800	5544885	1365	1365	1365	1365	0
586	20241011	090700	5544885	1365	1365	1365	1365	0
587	20241011	090600	5544885	1365	1366	1366	1365	31
588	20241011	090500	5502554	1365	1365	1365	1365	5
589	20241011	090400	5495729	1380	1380	1380	1380	0
590	20241011	090300	5495729	1380	1380	1380	1380	1
591	20241011	090200	5494349	1380	1380	1380	1380	1
592	20241011	090100	5492969	1344	1384	1384	1344	4000
593	20241011	090000	36010	1385	1385	1385	1385	26