KissMeData/007980/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185100	79222823	1359	1359	1359	1359	1349
3	20241018	185000	79222823	1359	1359	1359	1359	0
4	20241018	184900	79222823	1359	1359	1359	1359	0
5	20241018	184800	79222823	1359	1359	1359	1359	0
6	20241018	184700	79222823	1359	1359	1359	1359	0
7	20241018	184600	79222823	1359	1359	1359	1359	0
8	20241018	184500	79222823	1359	1359	1359	1359	0
9	20241018	184400	79222823	1359	1359	1359	1359	0
10	20241018	184300	79222823	1359	1359	1359	1359	0
11	20241018	184200	79222823	1359	1359	1359	1359	0
12	20241018	184100	79222823	1359	1359	1359	1359	0
13	20241018	184000	79222823	1359	1359	1359	1359	0
14	20241018	183900	79222823	1359	1359	1359	1359	0
15	20241018	183800	79222823	1359	1359	1359	1359	0
16	20241018	183700	79222823	1359	1359	1359	1359	0
17	20241018	183600	79222823	1359	1359	1359	1359	0
18	20241018	183500	79222823	1359	1359	1359	1359	0
19	20241018	183400	79222823	1359	1359	1359	1359	0
20	20241018	183300	79222823	1359	1359	1359	1359	0
21	20241018	183200	79222823	1359	1359	1359	1359	0
22	20241018	183100	79222823	1359	1359	1359	1359	0
23	20241018	183000	79222823	1359	1359	1359	1359	0
24	20241018	182900	79222823	1359	1359	1359	1359	0
25	20241018	182800	79222823	1359	1359	1359	1359	0
26	20241018	182700	79222823	1359	1359	1359	1359	0
27	20241018	182600	79222823	1359	1359	1359	1359	0
28	20241018	182500	79222823	1359	1359	1359	1359	0
29	20241018	182400	79222823	1359	1359	1359	1359	0
30	20241018	182300	79222823	1359	1359	1359	1359	0
31	20241018	182200	79222823	1359	1359	1359	1359	0
32	20241018	182100	79222823	1359	1359	1359	1359	1349
33	20241018	182000	79222823	1359	1359	1359	1359	0
34	20241018	181900	79222823	1359	1359	1359	1359	0
35	20241018	181800	79222823	1359	1359	1359	1359	0
36	20241018	181700	79222823	1359	1359	1359	1359	0
37	20241018	181600	79222823	1359	1359	1359	1359	0
38	20241018	181500	79222823	1359	1359	1359	1359	0
39	20241018	181400	79222823	1359	1359	1359	1359	0
40	20241018	181300	79222823	1359	1359	1359	1359	0
41	20241018	181200	79222823	1359	1359	1359	1359	0
42	20241018	181100	79222823	1359	1359	1359	1359	0
43	20241018	181000	79222823	1359	1359	1359	1359	0
44	20241018	180900	79222823	1359	1359	1359	1359	0
45	20241018	180800	79222823	1359	1359	1359	1359	0
46	20241018	180700	79222823	1359	1359	1359	1359	0
47	20241018	180600	79222823	1359	1359	1359	1359	0
48	20241018	180500	79222823	1359	1359	1359	1359	0
49	20241018	180400	79222823	1359	1359	1359	1359	0
50	20241018	180300	79222823	1359	1359	1359	1359	0
51	20241018	180200	79222823	1359	1359	1359	1359	0
52	20241018	180100	79222823	1359	1359	1359	1359	0
53	20241018	180000	79222823	1359	1359	1359	1359	0
54	20241018	175900	79222823	1359	1359	1359	1359	0
55	20241018	175800	79222823	1359	1359	1359	1359	0
56	20241018	175700	79222823	1359	1359	1359	1359	0
57	20241018	175600	79222823	1359	1359	1359	1359	0
58	20241018	175500	79222823	1359	1359	1359	1359	0
59	20241018	175400	79222823	1359	1359	1359	1359	0
60	20241018	175300	79222823	1359	1359	1359	1359	0
61	20241018	175200	79222823	1359	1359	1359	1359	0
62	20241018	175100	79222823	1359	1359	1359	1359	1349
63	20241018	175000	79222823	1359	1359	1359	1359	0
64	20241018	174900	79222823	1359	1359	1359	1359	0
65	20241018	174800	79222823	1359	1359	1359	1359	0
66	20241018	174700	79222823	1359	1359	1359	1359	0
67	20241018	174600	79222823	1359	1359	1359	1359	0
68	20241018	174500	79222823	1359	1359	1359	1359	0
69	20241018	174400	79222823	1359	1359	1359	1359	0
70	20241018	174300	79222823	1359	1359	1359	1359	0
71	20241018	174200	79222823	1359	1359	1359	1359	0
72	20241018	174100	79222823	1359	1359	1359	1359	0
73	20241018	174000	79222823	1359	1359	1359	1359	0
74	20241018	173900	79222823	1359	1359	1359	1359	0
75	20241018	173800	79222823	1359	1359	1359	1359	0
76	20241018	173700	79222823	1359	1359	1359	1359	0
77	20241018	173600	79222823	1359	1359	1359	1359	0
78	20241018	173500	79222823	1359	1359	1359	1359	0
79	20241018	173400	79222823	1359	1359	1359	1359	0
80	20241018	173300	79222823	1359	1359	1359	1359	0
81	20241018	173200	79222823	1359	1359	1359	1359	0
82	20241018	173100	79222823	1359	1359	1359	1359	0
83	20241018	173000	79222823	1359	1359	1359	1359	0
84	20241018	172900	79222823	1359	1359	1359	1359	0
85	20241018	172800	79222823	1359	1359	1359	1359	0
86	20241018	172700	79222823	1359	1359	1359	1359	0
87	20241018	172600	79222823	1359	1359	1359	1359	0
88	20241018	172500	79222823	1359	1359	1359	1359	0
89	20241018	172400	79222823	1359	1359	1359	1359	0
90	20241018	172300	79222823	1359	1359	1359	1359	0
91	20241018	172200	79222823	1359	1359	1359	1359	0
92	20241018	172100	79222823	1359	1359	1359	1359	1349
93	20241018	172000	79222823	1359	1359	1359	1359	0
94	20241018	171900	79222823	1359	1359	1359	1359	0
95	20241018	171800	79222823	1359	1359	1359	1359	0
96	20241018	171700	79222823	1359	1359	1359	1359	0
97	20241018	171600	79222823	1359	1359	1359	1359	0
98	20241018	171500	79222823	1359	1359	1359	1359	0
99	20241018	171400	79222823	1359	1359	1359	1359	0
100	20241018	171300	79222823	1359	1359	1359	1359	0
101	20241018	171200	79222823	1359	1359	1359	1359	0
102	20241018	171100	79222823	1359	1359	1359	1359	0
103	20241018	171000	79222823	1359	1359	1359	1359	0
104	20241018	170900	79222823	1359	1359	1359	1359	0
105	20241018	170800	79222823	1359	1359	1359	1359	0
106	20241018	170700	79222823	1359	1359	1359	1359	0
107	20241018	170600	79222823	1359	1359	1359	1359	0
108	20241018	170500	79222823	1359	1359	1359	1359	0
109	20241018	170400	79222823	1359	1359	1359	1359	0
110	20241018	170300	79222823	1359	1359	1359	1359	0
111	20241018	170200	79222823	1359	1359	1359	1359	0
112	20241018	170100	79222823	1359	1359	1359	1359	0
113	20241018	170000	79222823	1359	1359	1359	1359	0
114	20241018	165900	79222823	1359	1359	1359	1359	0
115	20241018	165800	79222823	1359	1359	1359	1359	0
116	20241018	165700	79222823	1359	1359	1359	1359	0
117	20241018	165600	79222823	1359	1359	1359	1359	0
118	20241018	165500	79222823	1359	1359	1359	1359	0
119	20241018	165400	79222823	1359	1359	1359	1359	0
120	20241018	165300	79222823	1359	1359	1359	1359	0
121	20241018	165200	79222823	1359	1359	1359	1359	0
122	20241018	165100	79222823	1359	1359	1359	1359	1349
123	20241018	165000	79222823	1359	1359	1359	1359	0
124	20241018	164900	79222823	1359	1359	1359	1359	0
125	20241018	164800	79222823	1359	1359	1359	1359	0
126	20241018	164700	79222823	1359	1359	1359	1359	0
127	20241018	164600	79222823	1359	1359	1359	1359	0
128	20241018	164500	79222823	1359	1359	1359	1359	0
129	20241018	164400	79222823	1359	1359	1359	1359	0
130	20241018	164300	79222823	1359	1359	1359	1359	0
131	20241018	164200	79222823	1359	1359	1359	1359	0
132	20241018	164100	79222823	1359	1359	1359	1359	0
133	20241018	164000	79222823	1359	1359	1359	1359	0
134	20241018	163900	79222823	1359	1359	1359	1359	0
135	20241018	163800	79222823	1359	1359	1359	1359	0
136	20241018	163700	79222823	1359	1359	1359	1359	0
137	20241018	163600	79222823	1359	1359	1359	1359	0
138	20241018	163500	79222823	1359	1359	1359	1359	0
139	20241018	163400	79222823	1359	1359	1359	1359	0
140	20241018	163300	79222823	1359	1359	1359	1359	0
141	20241018	163200	79222823	1359	1359	1359	1359	0
142	20241018	163100	79222823	1359	1359	1359	1359	0
143	20241018	163000	79222823	1359	1359	1359	1359	0
144	20241018	162900	79222823	1359	1359	1359	1359	0
145	20241018	162800	79222823	1359	1359	1359	1359	0
146	20241018	162700	79222823	1359	1359	1359	1359	0
147	20241018	162600	79222823	1359	1359	1359	1359	0
148	20241018	162500	79222823	1359	1359	1359	1359	0
149	20241018	162400	79222823	1359	1359	1359	1359	0
150	20241018	162300	79222823	1359	1359	1359	1359	0
151	20241018	162200	79222823	1359	1359	1359	1359	0
152	20241018	162100	79222823	1359	1359	1359	1359	1349
153	20241018	162000	79222823	1359	1359	1359	1359	0
154	20241018	161900	79222823	1359	1359	1359	1359	0
155	20241018	161800	79222823	1359	1359	1359	1359	0
156	20241018	161700	79222823	1359	1359	1359	1359	0
157	20241018	161600	79222823	1359	1359	1359	1359	0
158	20241018	161500	79222823	1359	1359	1359	1359	0
159	20241018	161400	79222823	1359	1359	1359	1359	0
160	20241018	161300	79222823	1359	1359	1359	1359	0
161	20241018	161200	79222823	1359	1359	1359	1359	0
162	20241018	161100	79222823	1359	1359	1359	1359	0
163	20241018	161000	79222823	1359	1359	1359	1359	0
164	20241018	160900	79222823	1359	1359	1359	1359	0
165	20241018	160800	79222823	1359	1359	1359	1359	0
166	20241018	160700	79222823	1359	1359	1359	1359	0
167	20241018	160600	79222823	1359	1359	1359	1359	0
168	20241018	160500	79222823	1359	1359	1359	1359	0
169	20241018	160400	79222823	1359	1359	1359	1359	0
170	20241018	160300	79222823	1359	1359	1359	1359	0
171	20241018	160200	79222823	1359	1359	1359	1359	0
172	20241018	160100	79222823	1359	1359	1359	1359	0
173	20241018	160000	79222823	1359	1359	1359	1359	0
174	20241018	155900	79222823	1359	1359	1359	1359	0
175	20241018	155800	79222823	1359	1359	1359	1359	0
176	20241018	155700	79222823	1359	1359	1359	1359	0
177	20241018	155600	79222823	1359	1359	1359	1359	0
178	20241018	155500	79222823	1359	1359	1359	1359	0
179	20241018	155400	79222823	1359	1359	1359	1359	0
180	20241018	155300	79222823	1359	1359	1359	1359	0
181	20241018	155200	79222823	1359	1359	1359	1359	0
182	20241018	155100	79222823	1359	1359	1359	1359	1349
183	20241018	155000	79222823	1359	1359	1359	1359	0
184	20241018	154900	79222823	1359	1359	1359	1359	0
185	20241018	154800	79222823	1359	1359	1359	1359	0
186	20241018	154700	79222823	1359	1359	1359	1359	0
187	20241018	154600	79222823	1359	1359	1359	1359	0
188	20241018	154500	79222823	1359	1359	1359	1359	0
189	20241018	154400	79222823	1359	1359	1359	1359	0
190	20241018	154300	79222823	1359	1359	1359	1359	0
191	20241018	154200	79222823	1359	1359	1359	1359	0
192	20241018	154100	79222823	1359	1359	1359	1359	0
193	20241018	154000	79222823	1359	1359	1359	1359	0
194	20241018	153900	79222823	1359	1359	1359	1359	0
195	20241018	153800	79222823	1359	1359	1359	1359	0
196	20241018	153700	79222823	1359	1359	1359	1359	0
197	20241018	153600	79222823	1359	1359	1359	1359	0
198	20241018	153500	79222823	1359	1359	1359	1359	0
199	20241018	153400	79222823	1359	1359	1359	1359	0
200	20241018	153300	79222823	1359	1359	1359	1359	0
201	20241018	153200	79222823	1359	1359	1359	1359	0
202	20241018	153100	79222823	1359	1359	1359	1359	0
203	20241018	153000	79222823	1359	1359	1359	1359	1349
204	20241018	152900	77389532	1351	1351	1351	1351	0
205	20241018	152800	77389532	1351	1351	1351	1351	0
206	20241018	152700	77389532	1351	1351	1351	1351	0
207	20241018	152600	77389532	1351	1351	1351	1351	0
208	20241018	152500	77389532	1351	1351	1351	1351	0
209	20241018	152400	77389532	1351	1351	1351	1351	0
210	20241018	152300	77389532	1351	1351	1351	1351	0
211	20241018	152200	77389532	1351	1351	1351	1351	0
212	20241018	152100	77389532	1351	1351	1351	1351	0
213	20241018	152000	77389532	1351	1351	1351	1351	0
214	20241018	151900	77389532	1351	1353	1353	1340	2393
215	20241018	151800	74169901	1353	1353	1353	1353	0
216	20241018	151700	74169901	1353	1353	1353	1353	1
217	20241018	151600	74168548	1347	1347	1347	1347	0
218	20241018	151500	74168548	1347	1347	1347	1347	1000
219	20241018	151400	72821548	1347	1347	1347	1347	5
220	20241018	151300	72814813	1347	1347	1347	1347	0
221	20241018	151200	72814813	1347	1347	1347	1347	0
222	20241018	151100	72814813	1347	1347	1347	1347	0
223	20241018	151000	72814813	1347	1347	1347	1347	0
224	20241018	150900	72814813	1347	1347	1347	1347	0
225	20241018	150800	72814813	1347	1347	1347	1347	0
226	20241018	150700	72814813	1347	1347	1347	1347	0
227	20241018	150600	72814813	1347	1347	1347	1347	0
228	20241018	150500	72814813	1347	1347	1347	1347	2
229	20241018	150400	72812119	1347	1347	1347	1347	0
230	20241018	150300	72812119	1347	1347	1347	1347	0
231	20241018	150200	72812119	1347	1347	1347	1347	0
232	20241018	150100	72812119	1347	1347	1347	1347	0
233	20241018	150000	72812119	1347	1347	1347	1347	0
234	20241018	145900	72812119	1347	1347	1347	1347	0
235	20241018	145800	72812119	1347	1347	1347	1347	0
236	20241018	145700	72812119	1347	1347	1347	1347	0
237	20241018	145600	72812119	1347	1347	1347	1347	0
238	20241018	145500	72812119	1347	1347	1347	1347	0
239	20241018	145400	72812119	1347	1347	1347	1347	0
240	20241018	145300	72812119	1347	1347	1347	1347	0
241	20241018	145200	72812119	1347	1347	1347	1347	0
242	20241018	145100	72812119	1347	1347	1347	1347	0
243	20241018	145000	72812119	1347	1347	1347	1347	0
244	20241018	144900	72812119	1347	1347	1347	1347	0
245	20241018	144800	72812119	1347	1347	1347	1347	0
246	20241018	144700	72812119	1347	1347	1347	1347	0
247	20241018	144600	72812119	1347	1347	1347	1347	0
248	20241018	144500	72812119	1347	1347	1347	1347	0
249	20241018	144400	72812119	1347	1347	1347	1347	0
250	20241018	144300	72812119	1347	1347	1347	1347	0
251	20241018	144200	72812119	1347	1347	1347	1347	0
252	20241018	144100	72812119	1347	1347	1347	1347	7
253	20241018	144000	72802690	1347	1347	1347	1347	1
254	20241018	143900	72801343	1347	1347	1347	1347	0
255	20241018	143800	72801343	1347	1339	1347	1339	61
256	20241018	143700	72719589	1347	1347	1347	1347	0
257	20241018	143600	72719589	1347	1347	1347	1347	0
258	20241018	143500	72719589	1347	1347	1347	1347	0
259	20241018	143400	72719589	1347	1347	1347	1347	0
260	20241018	143300	72719589	1347	1347	1347	1347	0
261	20241018	143200	72719589	1347	1347	1347	1347	0
262	20241018	143100	72719589	1347	1347	1347	1347	0
263	20241018	143000	72719589	1347	1339	1347	1339	2
264	20241018	142900	72716903	1347	1347	1347	1347	0
265	20241018	142800	72716903	1347	1347	1347	1347	0
266	20241018	142700	72716903	1347	1347	1347	1347	0
267	20241018	142600	72716903	1347	1347	1347	1347	0
268	20241018	142500	72716903	1347	1347	1347	1347	0
269	20241018	142400	72716903	1347	1347	1347	1347	0
270	20241018	142300	72716903	1347	1347	1347	1347	0
271	20241018	142200	72716903	1347	1347	1347	1347	0
272	20241018	142100	72716903	1347	1347	1347	1347	0
273	20241018	142000	72716903	1347	1347	1347	1347	0
274	20241018	141900	72716903	1347	1347	1347	1347	0
275	20241018	141800	72716903	1347	1347	1347	1347	0
276	20241018	141700	72716903	1347	1347	1347	1347	0
277	20241018	141600	72716903	1347	1347	1347	1347	0
278	20241018	141500	72716903	1347	1347	1347	1347	0
279	20241018	141400	72716903	1347	1347	1347	1347	0
280	20241018	141300	72716903	1347	1347	1347	1347	0
281	20241018	141200	72716903	1347	1347	1347	1347	0
282	20241018	141100	72716903	1347	1347	1347	1347	0
283	20241018	141000	72716903	1347	1347	1347	1347	0
284	20241018	140900	72716903	1347	1347	1347	1347	0
285	20241018	140800	72716903	1347	1338	1347	1337	1601
286	20241018	140700	70569812	1338	1338	1338	1338	0
287	20241018	140600	70569812	1338	1338	1338	1338	0
288	20241018	140500	70569812	1338	1338	1338	1338	200
289	20241018	140400	70302212	1338	1338	1338	1338	30
290	20241018	140300	70262072	1338	1338	1338	1338	0
291	20241018	140200	70262072	1338	1338	1338	1338	0
292	20241018	140100	70262072	1338	1338	1338	1338	5
293	20241018	140000	70255382	1338	1338	1338	1338	0
294	20241018	135900	70255382	1338	1338	1338	1338	5
295	20241018	135800	70248692	1338	1338	1338	1338	30
296	20241018	135700	70208552	1340	1340	1340	1340	0
297	20241018	135600	70208552	1340	1340	1340	1340	0
298	20241018	135500	70208552	1340	1340	1340	1340	0
299	20241018	135400	70208552	1340	1340	1340	1340	0
300	20241018	135300	70208552	1340	1340	1340	1340	0
301	20241018	135200	70208552	1340	1340	1340	1340	0
302	20241018	135100	70208552	1340	1340	1340	1340	0
303	20241018	135000	70208552	1340	1340	1340	1340	0
304	20241018	134900	70208552	1340	1340	1340	1340	1
305	20241018	134800	70207212	1338	1338	1338	1338	0
306	20241018	134700	70207212	1338	1338	1338	1338	0
307	20241018	134600	70207212	1338	1338	1338	1338	100
308	20241018	134500	70073412	1340	1340	1340	1340	0
309	20241018	134400	70073412	1340	1340	1340	1340	0
310	20241018	134300	70073412	1340	1340	1340	1340	0
311	20241018	134200	70073412	1340	1340	1340	1340	0
312	20241018	134100	70073412	1340	1340	1340	1340	0
313	20241018	134000	70073412	1340	1340	1340	1340	1
314	20241018	133900	70072072	1340	1340	1340	1339	21
315	20241018	133800	70043933	1338	1338	1338	1338	0
316	20241018	133700	70043933	1338	1338	1338	1338	0
317	20241018	133600	70043933	1338	1338	1338	1338	0
318	20241018	133500	70043933	1338	1338	1338	1338	0
319	20241018	133400	70043933	1338	1338	1338	1338	0
320	20241018	133300	70043933	1338	1338	1338	1338	0
321	20241018	133200	70043933	1338	1338	1338	1338	180
322	20241018	133100	69803093	1343	1343	1343	1343	0
323	20241018	133000	69803093	1343	1343	1343	1343	0
324	20241018	132900	69803093	1343	1343	1343	1343	0
325	20241018	132800	69803093	1343	1338	1343	1338	321
326	20241018	132700	69373590	1339	1339	1339	1339	0
327	20241018	132600	69373590	1339	1339	1339	1339	0
328	20241018	132500	69373590	1339	1339	1339	1339	0
329	20241018	132400	69373590	1339	1339	1339	1339	0
330	20241018	132300	69373590	1339	1339	1339	1339	121
331	20241018	132200	69211571	1338	1338	1338	1338	0
332	20241018	132100	69211571	1338	1339	1347	1338	1260
333	20241018	132000	67522400	1339	1339	1339	1339	577
334	20241018	131900	66749797	1337	1337	1337	1337	0
335	20241018	131800	66749797	1337	1337	1337	1337	100
336	20241018	131700	66616097	1337	1337	1337	1337	0
337	20241018	131600	66616097	1337	1337	1337	1337	96
338	20241018	131500	66487745	1339	1339	1339	1339	0
339	20241018	131400	66487745	1339	1339	1339	1339	0
340	20241018	131300	66487745	1339	1339	1339	1339	0
341	20241018	131200	66487745	1339	1339	1339	1339	0
342	20241018	131100	66487745	1339	1339	1339	1339	0
343	20241018	131000	66487745	1339	1339	1339	1339	1
344	20241018	130900	66486406	1338	1338	1338	1338	0
345	20241018	130800	66486406	1338	1338	1338	1338	0
346	20241018	130700	66486406	1338	1338	1338	1338	0
347	20241018	130600	66486406	1338	1339	1339	1338	260
348	20241018	130500	66138512	1339	1339	1339	1339	280
349	20241018	130400	65763592	1339	1339	1339	1339	0
350	20241018	130300	65763592	1339	1341	1341	1339	570
351	20241018	130200	64999882	1340	1340	1340	1340	0
352	20241018	130100	64999882	1340	1340	1340	1340	0
353	20241018	130000	64999882	1340	1340	1340	1340	0
354	20241018	125900	64999882	1340	1340	1340	1340	0
355	20241018	125800	64999882	1340	1340	1340	1340	1059
356	20241018	125700	63580822	1341	1341	1341	1341	0
357	20241018	125600	63580822	1341	1341	1341	1341	20
358	20241018	125500	63554002	1340	1340	1340	1340	0
359	20241018	125400	63554002	1340	1340	1340	1340	0
360	20241018	125300	63554002	1340	1340	1340	1340	0
361	20241018	125200	63554002	1340	1340	1340	1340	0
362	20241018	125100	63554002	1340	1340	1340	1340	360
363	20241018	125000	63071602	1345	1345	1345	1345	0
364	20241018	124900	63071602	1345	1345	1345	1345	0
365	20241018	124800	63071602	1345	1345	1345	1345	1
366	20241018	124700	63070257	1340	1340	1340	1340	0
367	20241018	124600	63070257	1340	1340	1340	1340	0
368	20241018	124500	63070257	1340	1340	1340	1340	0
369	20241018	124400	63070257	1340	1341	1341	1340	1621
370	20241018	124300	60898087	1345	1345	1345	1345	0
371	20241018	124200	60898087	1345	1345	1345	1345	0
372	20241018	124100	60898087	1345	1345	1345	1345	0
373	20241018	124000	60898087	1345	1345	1345	1345	0
374	20241018	123900	60898087	1345	1345	1345	1345	0
375	20241018	123800	60898087	1345	1345	1345	1345	0
376	20241018	123700	60898087	1345	1345	1345	1345	0
377	20241018	123600	60898087	1345	1345	1345	1345	0
378	20241018	123500	60898087	1345	1345	1345	1345	1
379	20241018	123400	60896742	1339	1339	1339	1339	370
380	20241018	123300	60401312	1340	1340	1340	1340	0
381	20241018	123200	60401312	1340	1340	1340	1340	0
382	20241018	123100	60401312	1340	1340	1340	1340	114
383	20241018	123000	60248552	1340	1340	1340	1340	276
384	20241018	122900	59878712	1340	1340	1340	1340	0
385	20241018	122800	59878712	1340	1340	1340	1340	0
386	20241018	122700	59878712	1340	1340	1340	1340	0
387	20241018	122600	59878712	1340	1340	1340	1340	0
388	20241018	122500	59878712	1340	1340	1340	1340	0
389	20241018	122400	59878712	1340	1340	1340	1340	0
390	20241018	122300	59878712	1340	1340	1340	1340	0
391	20241018	122200	59878712	1340	1340	1340	1340	400
392	20241018	122100	59342712	1340	1340	1340	1340	10
393	20241018	122000	59329312	1340	1340	1340	1340	0
394	20241018	121900	59329312	1340	1340	1340	1340	0
395	20241018	121800	59329312	1340	1340	1340	1340	0
396	20241018	121700	59329312	1340	1340	1340	1340	0
397	20241018	121600	59329312	1340	1340	1340	1340	0
398	20241018	121500	59329312	1340	1340	1340	1340	0
399	20241018	121400	59329312	1340	1340	1340	1340	0
400	20241018	121300	59329312	1340	1340	1340	1340	100
401	20241018	121200	59195312	1345	1345	1345	1345	0
402	20241018	121100	59195312	1345	1345	1345	1345	0
403	20241018	121000	59195312	1345	1345	1345	1345	0
404	20241018	120900	59195312	1345	1345	1345	1345	0
405	20241018	120800	59195312	1345	1345	1345	1345	0
406	20241018	120700	59195312	1345	1345	1345	1345	0
407	20241018	120600	59195312	1345	1345	1345	1345	0
408	20241018	120500	59195312	1345	1345	1345	1345	0
409	20241018	120400	59195312	1345	1345	1345	1345	0
410	20241018	120300	59195312	1345	1345	1345	1345	1
411	20241018	120200	59193967	1340	1340	1340	1340	0
412	20241018	120100	59193967	1340	1340	1340	1340	191
413	20241018	120000	58938027	1340	1340	1340	1340	0
414	20241018	115900	58938027	1340	1341	1341	1340	2
415	20241018	115800	58935346	1339	1339	1339	1339	0
416	20241018	115700	58935346	1339	1339	1339	1339	0
417	20241018	115600	58935346	1339	1339	1339	1339	7
418	20241018	115500	58925973	1345	1345	1345	1345	0
419	20241018	115400	58925973	1345	1345	1345	1345	0
420	20241018	115300	58925973	1345	1345	1345	1345	0
421	20241018	115200	58925973	1345	1345	1345	1345	0
422	20241018	115100	58925973	1345	1345	1345	1345	0
423	20241018	115000	58925973	1345	1345	1345	1345	0
424	20241018	114900	58925973	1345	1345	1345	1345	0
425	20241018	114800	58925973	1345	1345	1345	1345	0
426	20241018	114700	58925973	1345	1345	1345	1345	0
427	20241018	114600	58925973	1345	1345	1345	1345	0
428	20241018	114500	58925973	1345	1345	1345	1345	0
429	20241018	114400	58925973	1345	1345	1345	1345	0
430	20241018	114300	58925973	1345	1338	1345	1338	311
431	20241018	114200	58509848	1345	1345	1345	1345	0
432	20241018	114100	58509848	1345	1345	1345	1345	0
433	20241018	114000	58509848	1345	1345	1345	1345	0
434	20241018	113900	58509848	1345	1345	1345	1345	0
435	20241018	113800	58509848	1345	1345	1345	1345	1
436	20241018	113700	58508503	1337	1337	1337	1337	0
437	20241018	113600	58508503	1337	1337	1337	1337	0
438	20241018	113500	58508503	1337	1337	1337	1337	0
439	20241018	113400	58508503	1337	1337	1337	1337	0
440	20241018	113300	58508503	1337	1337	1337	1337	0
441	20241018	113200	58508503	1337	1337	1337	1337	0
442	20241018	113100	58508503	1337	1337	1337	1337	0
443	20241018	113000	58508503	1337	1337	1337	1337	0
444	20241018	112900	58508503	1337	1337	1337	1337	7
445	20241018	112800	58499144	1337	1337	1337	1337	0
446	20241018	112700	58499144	1337	1337	1337	1337	0
447	20241018	112600	58499144	1337	1337	1337	1337	313
448	20241018	112500	58080663	1337	1337	1337	1337	0
449	20241018	112400	58080663	1337	1337	1337	1337	13
450	20241018	112300	58063282	1337	1337	1337	1337	35
451	20241018	112200	58016487	1338	1339	1339	1338	1233
452	20241018	112100	56366533	1339	1339	1339	1339	100
453	20241018	112000	56232633	1339	1339	1339	1339	0
454	20241018	111900	56232633	1339	1339	1339	1339	30
455	20241018	111800	56192463	1339	1339	1339	1339	0
456	20241018	111700	56192463	1339	1339	1339	1339	0
457	20241018	111600	56192463	1339	1339	1339	1339	0
458	20241018	111500	56192463	1339	1339	1339	1339	10
459	20241018	111400	56179073	1339	1339	1339	1339	200
460	20241018	111300	55911273	1338	1338	1338	1338	0
461	20241018	111200	55911273	1338	1338	1338	1338	0
462	20241018	111100	55911273	1338	1338	1338	1338	0
463	20241018	111000	55911273	1338	1338	1338	1338	0
464	20241018	110900	55911273	1338	1338	1338	1338	0
465	20241018	110800	55911273	1338	1338	1338	1338	0
466	20241018	110700	55911273	1338	1338	1338	1338	0
467	20241018	110600	55911273	1338	1338	1338	1338	0
468	20241018	110500	55911273	1338	1338	1338	1338	0
469	20241018	110400	55911273	1338	1339	1339	1338	334
470	20241018	110300	55464380	1339	1339	1339	1339	270
471	20241018	110200	55102850	1340	1344	1358	1340	2260
472	20241018	110100	52043380	1339	1339	1339	1339	7
473	20241018	110000	52034007	1344	1344	1344	1344	0
474	20241018	105900	52034007	1344	1344	1344	1344	0
475	20241018	105800	52034007	1344	1338	1344	1338	1000
476	20241018	105700	50693625	1337	1337	1337	1337	0
477	20241018	105600	50693625	1337	1337	1337	1337	0
478	20241018	105500	50693625	1337	1337	1337	1337	0
479	20241018	105400	50693625	1337	1337	1337	1337	0
480	20241018	105300	50693625	1337	1336	1337	1336	744
481	20241018	105200	49699638	1336	1337	1337	1336	1545
482	20241018	105100	47635194	1338	1338	1338	1338	0
483	20241018	105000	47635194	1338	1338	1338	1338	0
484	20241018	104900	47635194	1338	1339	1339	1337	4707
485	20241018	104800	41337176	1340	1350	1350	1340	6901
486	20241018	104700	32086226	1342	1342	1342	1342	40
487	20241018	104600	32032546	1342	1342	1342	1342	1
488	20241018	104500	32031204	1341	1341	1341	1341	0
489	20241018	104400	32031204	1341	1342	1342	1341	11
490	20241018	104300	32016449	1342	1342	1342	1342	0
491	20241018	104200	32016449	1342	1342	1342	1342	280
492	20241018	104100	31640689	1342	1342	1342	1342	0
493	20241018	104000	31640689	1342	1342	1342	1342	0
494	20241018	103900	31640689	1342	1342	1342	1342	0
495	20241018	103800	31640689	1342	1342	1342	1342	0
496	20241018	103700	31640689	1342	1342	1342	1342	0
497	20241018	103600	31640689	1342	1342	1342	1342	340
498	20241018	103500	31184409	1350	1350	1350	1350	0
499	20241018	103400	31184409	1350	1350	1350	1350	0
500	20241018	103300	31184409	1350	1350	1350	1350	1
501	20241018	103200	31183059	1342	1342	1342	1342	400
502	20241018	103100	30646259	1343	1343	1343	1343	190
503	20241018	103000	30391089	1343	1343	1343	1343	0
504	20241018	102900	30391089	1343	1343	1343	1343	0
505	20241018	102800	30391089	1343	1343	1343	1343	0
506	20241018	102700	30391089	1343	1343	1343	1343	210
507	20241018	102600	30109059	1343	1343	1343	1343	0
508	20241018	102500	30109059	1343	1343	1343	1343	0
509	20241018	102400	30109059	1343	1343	1343	1343	0
510	20241018	102300	30109059	1343	1343	1343	1343	0
511	20241018	102200	30109059	1343	1343	1343	1343	0
512	20241018	102100	30109059	1343	1343	1343	1343	0
513	20241018	102000	30109059	1343	1343	1343	1343	0
514	20241018	101900	30109059	1343	1343	1343	1343	736
515	20241018	101800	29120611	1343	1343	1343	1343	7
516	20241018	101700	29111210	1356	1356	1356	1356	0
517	20241018	101600	29111210	1356	1356	1356	1356	0
518	20241018	101500	29111210	1356	1356	1356	1356	1
519	20241018	101400	29109854	1343	1343	1343	1343	0
520	20241018	101300	29109854	1343	1343	1343	1343	0
521	20241018	101200	29109854	1343	1343	1343	1343	0
522	20241018	101100	29109854	1343	1343	1343	1343	0
523	20241018	101000	29109854	1343	1343	1343	1343	290
524	20241018	100900	28720384	1355	1355	1355	1355	100
525	20241018	100800	28584884	1357	1357	1357	1357	0
526	20241018	100700	28584884	1357	1357	1357	1357	0
527	20241018	100600	28584884	1357	1357	1357	1357	0
528	20241018	100500	28584884	1357	1357	1357	1357	0
529	20241018	100400	28584884	1357	1357	1357	1357	0
530	20241018	100300	28584884	1357	1344	1357	1344	180
531	20241018	100200	28342834	1359	1359	1359	1359	0
532	20241018	100100	28342834	1359	1341	1359	1341	1310
533	20241018	100000	26580218	1341	1341	1341	1341	0
534	20241018	095900	26580218	1341	1341	1341	1341	0
535	20241018	095800	26580218	1341	1341	1341	1341	0
536	20241018	095700	26580218	1341	1341	1341	1341	0
537	20241018	095600	26580218	1341	1341	1341	1341	0
538	20241018	095500	26580218	1341	1341	1341	1341	0
539	20241018	095400	26580218	1341	1341	1341	1341	9
540	20241018	095300	26568149	1343	1343	1343	1343	1
541	20241018	095200	26566806	1343	1343	1343	1343	0
542	20241018	095100	26566806	1343	1343	1343	1343	0
543	20241018	095000	26566806	1343	1343	1343	1343	5
544	20241018	094900	26560091	1342	1342	1342	1342	0
545	20241018	094800	26560091	1342	1342	1342	1342	0
546	20241018	094700	26560091	1342	1345	1345	1342	10379
547	20241018	094600	12615362	1355	1355	1355	1355	0
548	20241018	094500	12615362	1355	1355	1355	1355	0
549	20241018	094400	12615362	1355	1355	1355	1355	0
550	20241018	094300	12615362	1355	1355	1355	1355	0
551	20241018	094200	12615362	1355	1355	1355	1355	0
552	20241018	094100	12615362	1355	1345	1355	1345	510
553	20241018	094000	11929312	1355	1346	1355	1345	601
554	20241018	093900	11120857	1346	1346	1346	1346	300
555	20241018	093800	10717057	1360	1345	1360	1345	708
556	20241018	093700	9763378	1347	1347	1347	1347	0
557	20241018	093600	9763378	1347	1347	1347	1347	0
558	20241018	093500	9763378	1347	1347	1347	1347	0
559	20241018	093400	9763378	1347	1347	1347	1347	2
560	20241018	093300	9760684	1347	1347	1347	1347	206
561	20241018	093200	9483202	1347	1347	1347	1347	31
562	20241018	093100	9441445	1347	1347	1347	1347	1
563	20241018	093000	9440098	1347	1345	1347	1345	751
564	20241018	092900	8430001	1344	1344	1344	1344	0
565	20241018	092800	8430001	1344	1344	1344	1344	0
566	20241018	092700	8430001	1344	1344	1344	1344	0
567	20241018	092600	8430001	1344	1344	1344	1344	0
568	20241018	092500	8430001	1344	1344	1344	1344	0
569	20241018	092400	8430001	1344	1344	1344	1344	0
570	20241018	092300	8430001	1344	1344	1344	1344	800
571	20241018	092200	7354801	1344	1345	1345	1344	755
572	20241018	092100	6339981	1345	1345	1345	1345	0
573	20241018	092000	6339981	1345	1345	1345	1345	1593
574	20241018	091900	4197396	1346	1347	1347	1346	254
575	20241018	091800	3855267	1347	1347	1347	1347	0
576	20241018	091700	3855267	1347	1347	1347	1347	0
577	20241018	091600	3855267	1347	1346	1347	1346	2
578	20241018	091500	3852574	1345	1347	1347	1345	473
579	20241018	091400	3216335	1347	1347	1347	1347	0
580	20241018	091300	3216335	1347	1347	1347	1347	0
581	20241018	091200	3216335	1347	1347	1347	1347	0
582	20241018	091100	3216335	1347	1347	1347	1347	0
583	20241018	091000	3216335	1347	1347	1347	1347	0
584	20241018	090900	3216335	1347	1351	1351	1347	2147
585	20241018	090800	317762	1351	1352	1352	1351	200
586	20241018	090700	47550	1359	1359	1359	1359	0
587	20241018	090600	47550	1359	1359	1359	1359	0
588	20241018	090500	47550	1359	1359	1359	1359	0
589	20241018	090400	47550	1359	1359	1359	1359	0
590	20241018	090300	47550	1359	1359	1359	1359	0
591	20241018	090200	47550	1359	1359	1359	1359	1
592	20241018	090100	46191	1352	1353	1359	1352	9
593	20241018	090000	34000	1360	1360	1360	1360	25