KissMeData/007280/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184900	42543775	1554	1554	1554	1554	387
3	20241022	184800	42543775	1554	1554	1554	1554	0
4	20241022	184700	42543775	1554	1554	1554	1554	0
5	20241022	184600	42543775	1554	1554	1554	1554	0
6	20241022	184500	42543775	1554	1554	1554	1554	0
7	20241022	184400	42543775	1554	1554	1554	1554	0
8	20241022	184300	42543775	1554	1554	1554	1554	0
9	20241022	184200	42543775	1554	1554	1554	1554	0
10	20241022	184100	42543775	1554	1554	1554	1554	0
11	20241022	184000	42543775	1554	1554	1554	1554	0
12	20241022	183900	42543775	1554	1554	1554	1554	0
13	20241022	183800	42543775	1554	1554	1554	1554	0
14	20241022	183700	42543775	1554	1554	1554	1554	0
15	20241022	183600	42543775	1554	1554	1554	1554	0
16	20241022	183500	42543775	1554	1554	1554	1554	0
17	20241022	183400	42543775	1554	1554	1554	1554	0
18	20241022	183300	42543775	1554	1554	1554	1554	0
19	20241022	183200	42543775	1554	1554	1554	1554	0
20	20241022	183100	42543775	1554	1554	1554	1554	0
21	20241022	183000	42543775	1554	1554	1554	1554	0
22	20241022	182900	42543775	1554	1554	1554	1554	0
23	20241022	182800	42543775	1554	1554	1554	1554	0
24	20241022	182700	42543775	1554	1554	1554	1554	0
25	20241022	182600	42543775	1554	1554	1554	1554	0
26	20241022	182500	42543775	1554	1554	1554	1554	0
27	20241022	182400	42543775	1554	1554	1554	1554	0
28	20241022	182300	42543775	1554	1554	1554	1554	0
29	20241022	182200	42543775	1554	1554	1554	1554	0
30	20241022	182100	42543775	1554	1554	1554	1554	0
31	20241022	182000	42543775	1554	1554	1554	1554	0
32	20241022	181900	42543775	1554	1554	1554	1554	387
33	20241022	181800	42543775	1554	1554	1554	1554	0
34	20241022	181700	42543775	1554	1554	1554	1554	0
35	20241022	181600	42543775	1554	1554	1554	1554	0
36	20241022	181500	42543775	1554	1554	1554	1554	0
37	20241022	181400	42543775	1554	1554	1554	1554	0
38	20241022	181300	42543775	1554	1554	1554	1554	0
39	20241022	181200	42543775	1554	1554	1554	1554	0
40	20241022	181100	42543775	1554	1554	1554	1554	0
41	20241022	181000	42543775	1554	1554	1554	1554	0
42	20241022	180900	42543775	1554	1554	1554	1554	0
43	20241022	180800	42543775	1554	1554	1554	1554	0
44	20241022	180700	42543775	1554	1554	1554	1554	0
45	20241022	180600	42543775	1554	1554	1554	1554	0
46	20241022	180500	42543775	1554	1554	1554	1554	0
47	20241022	180400	42543775	1554	1554	1554	1554	0
48	20241022	180300	42543775	1554	1554	1554	1554	0
49	20241022	180200	42543775	1554	1554	1554	1554	0
50	20241022	180100	42543775	1554	1554	1554	1554	0
51	20241022	180000	42543775	1554	1554	1554	1554	0
52	20241022	175900	42543775	1554	1554	1554	1554	0
53	20241022	175800	42543775	1554	1554	1554	1554	0
54	20241022	175700	42543775	1554	1554	1554	1554	0
55	20241022	175600	42543775	1554	1554	1554	1554	0
56	20241022	175500	42543775	1554	1554	1554	1554	0
57	20241022	175400	42543775	1554	1554	1554	1554	0
58	20241022	175300	42543775	1554	1554	1554	1554	0
59	20241022	175200	42543775	1554	1554	1554	1554	0
60	20241022	175100	42543775	1554	1554	1554	1554	0
61	20241022	175000	42543775	1554	1554	1554	1554	0
62	20241022	174900	42543775	1554	1554	1554	1554	387
63	20241022	174800	42543775	1554	1554	1554	1554	0
64	20241022	174700	42543775	1554	1554	1554	1554	0
65	20241022	174600	42543775	1554	1554	1554	1554	0
66	20241022	174500	42543775	1554	1554	1554	1554	0
67	20241022	174400	42543775	1554	1554	1554	1554	0
68	20241022	174300	42543775	1554	1554	1554	1554	0
69	20241022	174200	42543775	1554	1554	1554	1554	0
70	20241022	174100	42543775	1554	1554	1554	1554	0
71	20241022	174000	42543775	1554	1554	1554	1554	0
72	20241022	173900	42543775	1554	1554	1554	1554	0
73	20241022	173800	42543775	1554	1554	1554	1554	0
74	20241022	173700	42543775	1554	1554	1554	1554	0
75	20241022	173600	42543775	1554	1554	1554	1554	0
76	20241022	173500	42543775	1554	1554	1554	1554	0
77	20241022	173400	42543775	1554	1554	1554	1554	0
78	20241022	173300	42543775	1554	1554	1554	1554	0
79	20241022	173200	42543775	1554	1554	1554	1554	0
80	20241022	173100	42543775	1554	1554	1554	1554	0
81	20241022	173000	42543775	1554	1554	1554	1554	0
82	20241022	172900	42543775	1554	1554	1554	1554	0
83	20241022	172800	42543775	1554	1554	1554	1554	0
84	20241022	172700	42543775	1554	1554	1554	1554	0
85	20241022	172600	42543775	1554	1554	1554	1554	0
86	20241022	172500	42543775	1554	1554	1554	1554	0
87	20241022	172400	42543775	1554	1554	1554	1554	0
88	20241022	172300	42543775	1554	1554	1554	1554	0
89	20241022	172200	42543775	1554	1554	1554	1554	0
90	20241022	172100	42543775	1554	1554	1554	1554	0
91	20241022	172000	42543775	1554	1554	1554	1554	0
92	20241022	171900	42543775	1554	1554	1554	1554	387
93	20241022	171800	42543775	1554	1554	1554	1554	0
94	20241022	171700	42543775	1554	1554	1554	1554	0
95	20241022	171600	42543775	1554	1554	1554	1554	0
96	20241022	171500	42543775	1554	1554	1554	1554	0
97	20241022	171400	42543775	1554	1554	1554	1554	0
98	20241022	171300	42543775	1554	1554	1554	1554	0
99	20241022	171200	42543775	1554	1554	1554	1554	0
100	20241022	171100	42543775	1554	1554	1554	1554	0
101	20241022	171000	42543775	1554	1554	1554	1554	0
102	20241022	170900	42543775	1554	1554	1554	1554	0
103	20241022	170800	42543775	1554	1554	1554	1554	0
104	20241022	170700	42543775	1554	1554	1554	1554	0
105	20241022	170600	42543775	1554	1554	1554	1554	0
106	20241022	170500	42543775	1554	1554	1554	1554	0
107	20241022	170400	42543775	1554	1554	1554	1554	0
108	20241022	170300	42543775	1554	1554	1554	1554	0
109	20241022	170200	42543775	1554	1554	1554	1554	0
110	20241022	170100	42543775	1554	1554	1554	1554	0
111	20241022	170000	42543775	1554	1554	1554	1554	0
112	20241022	165900	42543775	1554	1554	1554	1554	0
113	20241022	165800	42543775	1554	1554	1554	1554	0
114	20241022	165700	42543775	1554	1554	1554	1554	0
115	20241022	165600	42543775	1554	1554	1554	1554	0
116	20241022	165500	42543775	1554	1554	1554	1554	0
117	20241022	165400	42543775	1554	1554	1554	1554	0
118	20241022	165300	42543775	1554	1554	1554	1554	0
119	20241022	165200	42543775	1554	1554	1554	1554	0
120	20241022	165100	42543775	1554	1554	1554	1554	0
121	20241022	165000	42543775	1554	1554	1554	1554	0
122	20241022	164900	42543775	1554	1554	1554	1554	387
123	20241022	164800	42543775	1554	1554	1554	1554	0
124	20241022	164700	42543775	1554	1554	1554	1554	0
125	20241022	164600	42543775	1554	1554	1554	1554	0
126	20241022	164500	42543775	1554	1554	1554	1554	0
127	20241022	164400	42543775	1554	1554	1554	1554	0
128	20241022	164300	42543775	1554	1554	1554	1554	0
129	20241022	164200	42543775	1554	1554	1554	1554	0
130	20241022	164100	42543775	1554	1554	1554	1554	0
131	20241022	164000	42543775	1554	1554	1554	1554	0
132	20241022	163900	42543775	1554	1554	1554	1554	0
133	20241022	163800	42543775	1554	1554	1554	1554	0
134	20241022	163700	42543775	1554	1554	1554	1554	0
135	20241022	163600	42543775	1554	1554	1554	1554	0
136	20241022	163500	42543775	1554	1554	1554	1554	0
137	20241022	163400	42543775	1554	1554	1554	1554	0
138	20241022	163300	42543775	1554	1554	1554	1554	0
139	20241022	163200	42543775	1554	1554	1554	1554	0
140	20241022	163100	42543775	1554	1554	1554	1554	0
141	20241022	163000	42543775	1554	1554	1554	1554	0
142	20241022	162900	42543775	1554	1554	1554	1554	0
143	20241022	162800	42543775	1554	1554	1554	1554	0
144	20241022	162700	42543775	1554	1554	1554	1554	0
145	20241022	162600	42543775	1554	1554	1554	1554	0
146	20241022	162500	42543775	1554	1554	1554	1554	0
147	20241022	162400	42543775	1554	1554	1554	1554	0
148	20241022	162300	42543775	1554	1554	1554	1554	0
149	20241022	162200	42543775	1554	1554	1554	1554	0
150	20241022	162100	42543775	1554	1554	1554	1554	0
151	20241022	162000	42543775	1554	1554	1554	1554	0
152	20241022	161900	42543775	1554	1554	1554	1554	387
153	20241022	161800	42543775	1554	1554	1554	1554	0
154	20241022	161700	42543775	1554	1554	1554	1554	0
155	20241022	161600	42543775	1554	1554	1554	1554	0
156	20241022	161500	42543775	1554	1554	1554	1554	0
157	20241022	161400	42543775	1554	1554	1554	1554	0
158	20241022	161300	42543775	1554	1554	1554	1554	0
159	20241022	161200	42543775	1554	1554	1554	1554	0
160	20241022	161100	42543775	1554	1554	1554	1554	0
161	20241022	161000	42543775	1554	1554	1554	1554	0
162	20241022	160900	42543775	1554	1554	1554	1554	0
163	20241022	160800	42543775	1554	1554	1554	1554	0
164	20241022	160700	42543775	1554	1554	1554	1554	0
165	20241022	160600	42543775	1554	1554	1554	1554	0
166	20241022	160500	42543775	1554	1554	1554	1554	0
167	20241022	160400	42543775	1554	1554	1554	1554	0
168	20241022	160300	42543775	1554	1554	1554	1554	0
169	20241022	160200	42543775	1554	1554	1554	1554	0
170	20241022	160100	42543775	1554	1554	1554	1554	0
171	20241022	160000	42543775	1554	1554	1554	1554	0
172	20241022	155900	42543775	1554	1554	1554	1554	0
173	20241022	155800	42543775	1554	1554	1554	1554	0
174	20241022	155700	42543775	1554	1554	1554	1554	0
175	20241022	155600	42543775	1554	1554	1554	1554	0
176	20241022	155500	42543775	1554	1554	1554	1554	0
177	20241022	155400	42543775	1554	1554	1554	1554	0
178	20241022	155300	42543775	1554	1554	1554	1554	0
179	20241022	155200	42543775	1554	1554	1554	1554	0
180	20241022	155100	42543775	1554	1554	1554	1554	0
181	20241022	155000	42543775	1554	1554	1554	1554	0
182	20241022	154900	42543775	1554	1554	1554	1554	387
183	20241022	154800	42543775	1554	1554	1554	1554	0
184	20241022	154700	42543775	1554	1554	1554	1554	0
185	20241022	154600	42543775	1554	1554	1554	1554	0
186	20241022	154500	42543775	1554	1554	1554	1554	0
187	20241022	154400	42543775	1554	1554	1554	1554	0
188	20241022	154300	42543775	1554	1554	1554	1554	0
189	20241022	154200	42543775	1554	1554	1554	1554	0
190	20241022	154100	42543775	1554	1554	1554	1554	0
191	20241022	154000	42543775	1554	1554	1554	1554	0
192	20241022	153900	42543775	1554	1554	1554	1554	0
193	20241022	153800	42543775	1554	1554	1554	1554	0
194	20241022	153700	42543775	1554	1554	1554	1554	0
195	20241022	153600	42543775	1554	1554	1554	1554	0
196	20241022	153500	42543775	1554	1554	1554	1554	0
197	20241022	153400	42543775	1554	1554	1554	1554	0
198	20241022	153300	42543775	1554	1554	1554	1554	0
199	20241022	153200	42543775	1554	1554	1554	1554	0
200	20241022	153100	42543775	1554	1554	1554	1554	0
201	20241022	153000	42543775	1554	1554	1554	1554	387
202	20241022	152900	41942377	1554	1554	1554	1554	0
203	20241022	152800	41942377	1554	1554	1554	1554	0
204	20241022	152700	41942377	1554	1554	1554	1554	0
205	20241022	152600	41942377	1554	1554	1554	1554	0
206	20241022	152500	41942377	1554	1554	1554	1554	0
207	20241022	152400	41942377	1554	1554	1554	1554	0
208	20241022	152300	41942377	1554	1554	1554	1554	0
209	20241022	152200	41942377	1554	1554	1554	1554	0
210	20241022	152100	41942377	1554	1554	1554	1554	0
211	20241022	152000	41942377	1554	1554	1554	1554	0
212	20241022	151900	41942377	1554	1554	1554	1554	0
213	20241022	151800	41942377	1554	1554	1554	1554	10
214	20241022	151700	41926837	1554	1554	1554	1554	0
215	20241022	151600	41926837	1554	1554	1554	1554	0
216	20241022	151500	41926837	1554	1554	1554	1554	0
217	20241022	151400	41926837	1554	1553	1554	1553	100
218	20241022	151300	41771533	1553	1554	1555	1553	2169
219	20241022	151200	38401449	1555	1555	1555	1555	0
220	20241022	151100	38401449	1555	1554	1555	1554	435
221	20241022	151000	37725457	1554	1554	1554	1554	0
222	20241022	150900	37725457	1554	1554	1554	1554	0
223	20241022	150800	37725457	1554	1554	1554	1554	0
224	20241022	150700	37725457	1554	1554	1554	1554	0
225	20241022	150600	37725457	1554	1553	1554	1553	303
226	20241022	150500	37254796	1553	1553	1553	1553	0
227	20241022	150400	37254796	1553	1553	1553	1553	0
228	20241022	150300	37254796	1553	1553	1553	1553	1
229	20241022	150200	37253243	1553	1553	1553	1553	0
230	20241022	150100	37253243	1553	1553	1553	1553	0
231	20241022	150000	37253243	1553	1553	1553	1553	0
232	20241022	145900	37253243	1553	1553	1553	1553	0
233	20241022	145800	37253243	1553	1553	1553	1553	0
234	20241022	145700	37253243	1553	1553	1553	1553	0
235	20241022	145600	37253243	1553	1553	1553	1553	1
236	20241022	145500	37251690	1549	1549	1549	1549	0
237	20241022	145400	37251690	1549	1549	1549	1549	0
238	20241022	145300	37251690	1549	1549	1549	1549	0
239	20241022	145200	37251690	1549	1549	1549	1549	0
240	20241022	145100	37251690	1549	1549	1549	1549	0
241	20241022	145000	37251690	1549	1549	1549	1549	0
242	20241022	144900	37251690	1549	1549	1549	1549	0
243	20241022	144800	37251690	1549	1549	1549	1549	23
244	20241022	144700	37216063	1549	1549	1549	1549	0
245	20241022	144600	37216063	1549	1549	1549	1549	0
246	20241022	144500	37216063	1549	1549	1549	1549	0
247	20241022	144400	37216063	1549	1549	1549	1549	0
248	20241022	144300	37216063	1549	1549	1549	1549	0
249	20241022	144200	37216063	1549	1549	1549	1549	0
250	20241022	144100	37216063	1549	1551	1551	1549	6
251	20241022	144000	37206761	1553	1553	1553	1553	0
252	20241022	143900	37206761	1553	1553	1553	1553	0
253	20241022	143800	37206761	1553	1553	1553	1553	0
254	20241022	143700	37206761	1553	1553	1553	1553	0
255	20241022	143600	37206761	1553	1553	1553	1553	0
256	20241022	143500	37206761	1553	1553	1553	1553	0
257	20241022	143400	37206761	1553	1553	1553	1553	0
258	20241022	143300	37206761	1553	1553	1553	1553	0
259	20241022	143200	37206761	1553	1553	1553	1553	0
260	20241022	143100	37206761	1553	1553	1553	1553	0
261	20241022	143000	37206761	1553	1553	1553	1553	0
262	20241022	142900	37206761	1553	1553	1553	1553	0
263	20241022	142800	37206761	1553	1553	1553	1553	0
264	20241022	142700	37206761	1553	1553	1553	1553	0
265	20241022	142600	37206761	1553	1553	1553	1553	0
266	20241022	142500	37206761	1553	1553	1553	1553	0
267	20241022	142400	37206761	1553	1553	1553	1553	1
268	20241022	142300	37205208	1555	1555	1555	1555	0
269	20241022	142200	37205208	1555	1555	1555	1555	0
270	20241022	142100	37205208	1555	1555	1555	1555	0
271	20241022	142000	37205208	1555	1555	1555	1555	0
272	20241022	141900	37205208	1555	1555	1555	1555	0
273	20241022	141800	37205208	1555	1555	1555	1555	0
274	20241022	141700	37205208	1555	1555	1555	1555	0
275	20241022	141600	37205208	1555	1555	1555	1555	0
276	20241022	141500	37205208	1555	1555	1555	1555	0
277	20241022	141400	37205208	1555	1554	1555	1554	308
278	20241022	141300	36726575	1554	1545	1554	1545	91
279	20241022	141200	36585849	1545	1545	1545	1545	0
280	20241022	141100	36585849	1545	1545	1545	1545	0
281	20241022	141000	36585849	1545	1545	1545	1545	0
282	20241022	140900	36585849	1545	1545	1545	1545	0
283	20241022	140800	36585849	1545	1545	1545	1545	0
284	20241022	140700	36585849	1545	1545	1545	1545	0
285	20241022	140600	36585849	1545	1545	1545	1545	0
286	20241022	140500	36585849	1545	1545	1545	1545	0
287	20241022	140400	36585849	1545	1545	1545	1545	1
288	20241022	140300	36584304	1545	1545	1545	1545	0
289	20241022	140200	36584304	1545	1545	1545	1545	0
290	20241022	140100	36584304	1545	1545	1545	1545	0
291	20241022	140000	36584304	1545	1545	1545	1545	0
292	20241022	135900	36584304	1545	1545	1545	1545	0
293	20241022	135800	36584304	1545	1545	1545	1545	0
294	20241022	135700	36584304	1545	1545	1545	1545	0
295	20241022	135600	36584304	1545	1545	1545	1545	0
296	20241022	135500	36584304	1545	1545	1545	1545	0
297	20241022	135400	36584304	1545	1545	1545	1545	0
298	20241022	135300	36584304	1545	1545	1545	1545	0
299	20241022	135200	36584304	1545	1545	1545	1545	0
300	20241022	135100	36584304	1545	1545	1545	1545	0
301	20241022	135000	36584304	1545	1545	1545	1545	0
302	20241022	134900	36584304	1545	1545	1545	1545	0
303	20241022	134800	36584304	1545	1545	1545	1545	0
304	20241022	134700	36584304	1545	1545	1545	1545	0
305	20241022	134600	36584304	1545	1545	1545	1545	0
306	20241022	134500	36584304	1545	1545	1545	1545	0
307	20241022	134400	36584304	1545	1545	1545	1545	0
308	20241022	134300	36584304	1545	1545	1545	1545	0
309	20241022	134200	36584304	1545	1545	1545	1545	0
310	20241022	134100	36584304	1545	1545	1545	1545	0
311	20241022	134000	36584304	1545	1545	1545	1545	0
312	20241022	133900	36584304	1545	1545	1545	1545	0
313	20241022	133800	36584304	1545	1545	1545	1545	0
314	20241022	133700	36584304	1545	1545	1545	1545	500
315	20241022	133600	35811804	1545	1545	1545	1545	0
316	20241022	133500	35811804	1545	1545	1545	1545	88
317	20241022	133400	35675844	1547	1547	1547	1547	0
318	20241022	133300	35675844	1547	1547	1547	1547	0
319	20241022	133200	35675844	1547	1547	1547	1547	0
320	20241022	133100	35675844	1547	1547	1547	1547	0
321	20241022	133000	35675844	1547	1547	1547	1547	0
322	20241022	132900	35675844	1547	1547	1547	1547	0
323	20241022	132800	35675844	1547	1547	1547	1547	0
324	20241022	132700	35675844	1547	1546	1547	1546	1200
325	20241022	132600	33819689	1546	1546	1546	1546	0
326	20241022	132500	33819689	1546	1546	1546	1546	0
327	20241022	132400	33819689	1546	1546	1546	1546	0
328	20241022	132300	33819689	1546	1546	1546	1546	0
329	20241022	132200	33819689	1546	1546	1546	1546	0
330	20241022	132100	33819689	1546	1546	1546	1546	0
331	20241022	132000	33819689	1546	1546	1546	1546	0
332	20241022	131900	33819689	1546	1546	1546	1546	0
333	20241022	131800	33819689	1546	1546	1546	1546	5
334	20241022	131700	33811959	1546	1546	1546	1546	0
335	20241022	131600	33811959	1546	1546	1546	1546	0
336	20241022	131500	33811959	1546	1546	1546	1546	0
337	20241022	131400	33811959	1546	1546	1546	1546	0
338	20241022	131300	33811959	1546	1546	1546	1546	0
339	20241022	131200	33811959	1546	1546	1546	1546	0
340	20241022	131100	33811959	1546	1546	1546	1546	0
341	20241022	131000	33811959	1546	1546	1546	1546	0
342	20241022	130900	33811959	1546	1546	1546	1546	0
343	20241022	130800	33811959	1546	1546	1546	1546	0
344	20241022	130700	33811959	1546	1546	1546	1546	0
345	20241022	130600	33811959	1546	1546	1546	1546	0
346	20241022	130500	33811959	1546	1546	1546	1546	0
347	20241022	130400	33811959	1546	1546	1546	1546	0
348	20241022	130300	33811959	1546	1546	1546	1546	0
349	20241022	130200	33811959	1546	1546	1546	1546	0
350	20241022	130100	33811959	1546	1546	1546	1546	0
351	20241022	130000	33811959	1546	1546	1546	1546	0
352	20241022	125900	33811959	1546	1546	1546	1546	0
353	20241022	125800	33811959	1546	1546	1546	1546	0
354	20241022	125700	33811959	1546	1546	1546	1546	0
355	20241022	125600	33811959	1546	1546	1546	1546	0
356	20241022	125500	33811959	1546	1546	1546	1546	0
357	20241022	125400	33811959	1546	1546	1546	1546	0
358	20241022	125300	33811959	1546	1546	1546	1546	0
359	20241022	125200	33811959	1546	1546	1546	1546	0
360	20241022	125100	33811959	1546	1547	1547	1546	3
361	20241022	125000	33807319	1547	1547	1547	1547	0
362	20241022	124900	33807319	1547	1547	1547	1547	0
363	20241022	124800	33807319	1547	1547	1547	1547	0
364	20241022	124700	33807319	1547	1547	1547	1547	0
365	20241022	124600	33807319	1547	1546	1547	1546	117
366	20241022	124500	33626436	1547	1547	1547	1547	0
367	20241022	124400	33626436	1547	1546	1547	1546	3
368	20241022	124300	33621797	1538	1540	1540	1538	3
369	20241022	124200	33617179	1541	1546	1546	1537	9
370	20241022	124100	33603296	1522	1522	1522	1522	0
371	20241022	124000	33603296	1522	1522	1522	1522	0
372	20241022	123900	33603296	1522	1522	1522	1522	0
373	20241022	123800	33603296	1522	1522	1522	1522	0
374	20241022	123700	33603296	1522	1522	1522	1522	0
375	20241022	123600	33603296	1522	1522	1522	1522	0
376	20241022	123500	33603296	1522	1522	1522	1522	0
377	20241022	123400	33603296	1522	1546	1546	1522	20
378	20241022	123300	33572633	1547	1547	1547	1547	0
379	20241022	123200	33572633	1547	1547	1547	1547	0
380	20241022	123100	33572633	1547	1547	1547	1547	0
381	20241022	123000	33572633	1547	1547	1547	1547	0
382	20241022	122900	33572633	1547	1553	1553	1547	5
383	20241022	122800	33564882	1554	1554	1554	1554	0
384	20241022	122700	33564882	1554	1554	1554	1554	500
385	20241022	122600	32787882	1554	1554	1554	1554	0
386	20241022	122500	32787882	1554	1554	1554	1554	0
387	20241022	122400	32787882	1554	1554	1554	1554	0
388	20241022	122300	32787882	1554	1554	1554	1554	0
389	20241022	122200	32787882	1554	1554	1554	1554	0
390	20241022	122100	32787882	1554	1554	1554	1554	0
391	20241022	122000	32787882	1554	1554	1554	1554	0
392	20241022	121900	32787882	1554	1554	1554	1554	2
393	20241022	121800	32784774	1554	1554	1554	1554	0
394	20241022	121700	32784774	1554	1554	1554	1554	0
395	20241022	121600	32784774	1554	1554	1554	1554	1
396	20241022	121500	32783220	1555	1555	1555	1555	424
397	20241022	121400	32123900	1555	1555	1555	1555	0
398	20241022	121300	32123900	1555	1555	1555	1555	0
399	20241022	121200	32123900	1555	1555	1555	1555	0
400	20241022	121100	32123900	1555	1555	1555	1555	0
401	20241022	121000	32123900	1555	1555	1555	1555	0
402	20241022	120900	32123900	1555	1555	1555	1555	0
403	20241022	120800	32123900	1555	1555	1555	1555	0
404	20241022	120700	32123900	1555	1555	1555	1555	0
405	20241022	120600	32123900	1555	1555	1555	1555	0
406	20241022	120500	32123900	1555	1555	1555	1555	0
407	20241022	120400	32123900	1555	1555	1555	1555	0
408	20241022	120300	32123900	1555	1553	1555	1553	2000
409	20241022	120200	29016194	1553	1553	1553	1553	0
410	20241022	120100	29016194	1553	1553	1553	1553	0
411	20241022	120000	29016194	1553	1553	1553	1553	0
412	20241022	115900	29016194	1553	1553	1553	1553	0
413	20241022	115800	29016194	1553	1553	1553	1553	0
414	20241022	115700	29016194	1553	1553	1553	1553	0
415	20241022	115600	29016194	1553	1553	1553	1553	0
416	20241022	115500	29016194	1553	1553	1553	1553	2
417	20241022	115400	29013088	1553	1553	1553	1553	0
418	20241022	115300	29013088	1553	1553	1553	1553	0
419	20241022	115200	29013088	1553	1553	1553	1553	40
420	20241022	115100	28950968	1553	1553	1553	1553	0
421	20241022	115000	28950968	1553	1553	1553	1553	0
422	20241022	114900	28950968	1553	1553	1553	1553	0
423	20241022	114800	28950968	1553	1553	1553	1553	0
424	20241022	114700	28950968	1553	1553	1553	1553	0
425	20241022	114600	28950968	1553	1553	1553	1553	0
426	20241022	114500	28950968	1553	1553	1553	1553	0
427	20241022	114400	28950968	1553	1553	1553	1553	0
428	20241022	114300	28950968	1553	1553	1553	1553	0
429	20241022	114200	28950968	1553	1553	1553	1553	0
430	20241022	114100	28950968	1553	1553	1553	1553	0
431	20241022	114000	28950968	1553	1553	1553	1553	0
432	20241022	113900	28950968	1553	1553	1553	1553	0
433	20241022	113800	28950968	1553	1553	1553	1553	0
434	20241022	113700	28950968	1553	1550	1553	1550	9
435	20241022	113600	28936994	1548	1536	1555	1536	101
436	20241022	113500	28780981	1555	1547	1555	1537	259
437	20241022	113400	28378552	1555	1553	1555	1528	129
438	20241022	113300	28178285	1555	1554	1555	1554	110
439	20241022	113200	28007335	1555	1555	1555	1555	0
440	20241022	113100	28007335	1555	1555	1555	1555	0
441	20241022	113000	28007335	1555	1555	1555	1555	0
442	20241022	112900	28007335	1555	1555	1555	1555	0
443	20241022	112800	28007335	1555	1555	1555	1555	0
444	20241022	112700	28007335	1555	1555	1555	1555	0
445	20241022	112600	28007335	1555	1555	1555	1555	0
446	20241022	112500	28007335	1555	1555	1555	1555	0
447	20241022	112400	28007335	1555	1555	1555	1555	0
448	20241022	112300	28007335	1555	1555	1555	1555	0
449	20241022	112200	28007335	1555	1555	1555	1555	0
450	20241022	112100	28007335	1555	1555	1555	1555	0
451	20241022	112000	28007335	1555	1555	1555	1555	0
452	20241022	111900	28007335	1555	1554	1555	1554	11
453	20241022	111800	27990240	1555	1543	1555	1543	1800
454	20241022	111700	25205932	1544	1516	1544	1516	1511
455	20241022	111600	22891996	1507	1508	1508	1501	481
456	20241022	111500	22168797	1534	1532	1534	1501	1132
457	20241022	111400	20467702	1534	1543	1543	1534	7
458	20241022	111300	20456935	1543	1543	1543	1543	0
459	20241022	111200	20456935	1543	1543	1543	1543	0
460	20241022	111100	20456935	1543	1543	1543	1543	0
461	20241022	111000	20456935	1543	1543	1543	1543	0
462	20241022	110900	20456935	1543	1543	1543	1543	0
463	20241022	110800	20456935	1543	1543	1543	1543	1
464	20241022	110700	20455392	1544	1544	1544	1544	0
465	20241022	110600	20455392	1544	1544	1544	1544	0
466	20241022	110500	20455392	1544	1544	1544	1544	1
467	20241022	110400	20453848	1541	1541	1541	1541	0
468	20241022	110300	20453848	1541	1541	1541	1541	0
469	20241022	110200	20453848	1541	1541	1541	1541	0
470	20241022	110100	20453848	1541	1541	1541	1541	0
471	20241022	110000	20453848	1541	1541	1541	1541	0
472	20241022	105900	20453848	1541	1541	1541	1541	0
473	20241022	105800	20453848	1541	1552	1552	1541	11
474	20241022	105700	20436834	1544	1544	1544	1544	0
475	20241022	105600	20436834	1544	1544	1544	1544	0
476	20241022	105500	20436834	1544	1544	1544	1544	0
477	20241022	105400	20436834	1544	1544	1544	1544	0
478	20241022	105300	20436834	1544	1544	1544	1544	0
479	20241022	105200	20436834	1544	1544	1544	1544	0
480	20241022	105100	20436834	1544	1544	1544	1544	0
481	20241022	105000	20436834	1544	1544	1544	1544	0
482	20241022	104900	20436834	1544	1544	1544	1544	0
483	20241022	104800	20436834	1544	1544	1544	1544	0
484	20241022	104700	20436834	1544	1544	1544	1544	1
485	20241022	104600	20435290	1553	1553	1553	1553	0
486	20241022	104500	20435290	1553	1549	1553	1549	225
487	20241022	104400	20086754	1511	1548	1550	1511	553
488	20241022	104300	19234888	1550	1550	1550	1550	0
489	20241022	104200	19234888	1550	1550	1550	1550	0
490	20241022	104100	19234888	1550	1550	1550	1550	1
491	20241022	104000	19233338	1551	1551	1551	1551	0
492	20241022	103900	19233338	1551	1551	1551	1551	0
493	20241022	103800	19233338	1551	1551	1551	1551	0
494	20241022	103700	19233338	1551	1551	1551	1551	0
495	20241022	103600	19233338	1551	1551	1551	1551	0
496	20241022	103500	19233338	1551	1551	1551	1551	0
497	20241022	103400	19233338	1551	1551	1551	1551	1
498	20241022	103300	19231787	1552	1552	1552	1552	1
499	20241022	103200	19230235	1552	1553	1553	1552	2
500	20241022	103100	19227130	1553	1553	1553	1553	0
501	20241022	103000	19227130	1553	1553	1553	1553	0
502	20241022	102900	19227130	1553	1553	1553	1553	0
503	20241022	102800	19227130	1553	1553	1553	1553	2
504	20241022	102700	19224024	1554	1545	1554	1545	49
505	20241022	102600	19147910	1554	1553	1554	1517	262
506	20241022	102500	18743839	1554	1554	1554	1554	0
507	20241022	102400	18743839	1554	1554	1554	1554	0
508	20241022	102300	18743839	1554	1554	1554	1554	0
509	20241022	102200	18743839	1554	1554	1554	1554	0
510	20241022	102100	18743839	1554	1554	1554	1554	1
511	20241022	102000	18742285	1555	1555	1555	1555	0
512	20241022	101900	18742285	1555	1554	1555	1554	6
513	20241022	101800	18732960	1555	1523	1555	1523	810
514	20241022	101700	17481642	1494	1541	1553	1494	3618
515	20241022	101600	11935555	1510	1524	1553	1510	2395
516	20241022	101500	8305658	1513	1538	1538	1512	661
517	20241022	101400	7296373	1539	1552	1552	1539	43
518	20241022	101300	7230020	1553	1553	1553	1553	20
519	20241022	101200	7198960	1553	1553	1553	1553	0
520	20241022	101100	7198960	1553	1553	1553	1553	90
521	20241022	101000	7059190	1553	1553	1553	1553	0
522	20241022	100900	7059190	1553	1553	1553	1553	0
523	20241022	100800	7059190	1553	1553	1553	1553	0
524	20241022	100700	7059190	1553	1553	1553	1553	0
525	20241022	100600	7059190	1553	1553	1553	1553	800
526	20241022	100500	5816790	1553	1553	1553	1553	0
527	20241022	100400	5816790	1553	1553	1553	1553	0
528	20241022	100300	5816790	1553	1553	1553	1553	0
529	20241022	100200	5816790	1553	1553	1553	1553	0
530	20241022	100100	5816790	1553	1553	1553	1553	0
531	20241022	100000	5816790	1553	1553	1553	1553	0
532	20241022	095900	5816790	1553	1553	1553	1553	1
533	20241022	095800	5815237	1553	1553	1553	1553	1
534	20241022	095700	5813684	1551	1552	1552	1551	502
535	20241022	095600	5035080	1552	1552	1552	1552	0
536	20241022	095500	5035080	1552	1552	1552	1552	500
537	20241022	095400	4259080	1553	1553	1553	1553	70
538	20241022	095300	4150370	1552	1552	1552	1552	500
539	20241022	095200	3374370	1553	1553	1553	1553	500
540	20241022	095100	2597870	1554	1554	1554	1554	0
541	20241022	095000	2597870	1554	1554	1554	1554	0
542	20241022	094900	2597870	1554	1554	1554	1554	0
543	20241022	094800	2597870	1554	1554	1554	1554	0
544	20241022	094700	2597870	1554	1554	1554	1554	0
545	20241022	094600	2597870	1554	1554	1554	1554	2
546	20241022	094500	2594762	1555	1555	1555	1555	0
547	20241022	094400	2594762	1555	1555	1555	1555	0
548	20241022	094300	2594762	1555	1555	1555	1555	0
549	20241022	094200	2594762	1555	1555	1555	1555	0
550	20241022	094100	2594762	1555	1555	1555	1555	0
551	20241022	094000	2594762	1555	1555	1555	1555	0
552	20241022	093900	2594762	1555	1555	1555	1555	0
553	20241022	093800	2594762	1555	1555	1555	1555	0
554	20241022	093700	2594762	1555	1555	1555	1555	0
555	20241022	093600	2594762	1555	1551	1555	1551	13
556	20241022	093500	2574553	1549	1555	1555	1549	12
557	20241022	093400	2555911	1551	1555	1555	1550	12
558	20241022	093300	2537268	1555	1555	1555	1555	1
559	20241022	093200	2535713	1555	1555	1555	1555	0
560	20241022	093100	2535713	1555	1555	1555	1555	0
561	20241022	093000	2535713	1555	1555	1555	1555	0
562	20241022	092900	2535713	1555	1555	1555	1555	0
563	20241022	092800	2535713	1555	1555	1555	1555	0
564	20241022	092700	2535713	1555	1555	1555	1555	1
565	20241022	092600	2534158	1555	1555	1555	1555	0
566	20241022	092500	2534158	1555	1555	1555	1555	1
567	20241022	092400	2532603	1555	1555	1555	1555	0
568	20241022	092300	2532603	1555	1555	1555	1555	0
569	20241022	092200	2532603	1555	1555	1555	1555	2
570	20241022	092100	2529493	1555	1555	1555	1555	0
571	20241022	092000	2529493	1555	1555	1555	1555	149
572	20241022	091900	2297798	1555	1555	1555	1555	1
573	20241022	091800	2296243	1556	1556	1556	1556	0
574	20241022	091700	2296243	1556	1556	1556	1556	0
575	20241022	091600	2296243	1556	1557	1557	1551	5
576	20241022	091500	2288469	1547	1547	1547	1547	642
577	20241022	091400	1295295	1545	1555	1555	1545	23
578	20241022	091300	1259714	1554	1555	1555	1554	2
579	20241022	091200	1256605	1557	1557	1557	1557	0
580	20241022	091100	1256605	1557	1557	1557	1557	1
581	20241022	091000	1255048	1558	1558	1558	1558	2
582	20241022	090900	1251932	1560	1560	1560	1560	0
583	20241022	090800	1251932	1560	1560	1560	1560	2
584	20241022	090700	1248812	1559	1559	1559	1559	7
585	20241022	090600	1237899	1559	1559	1560	1559	396
586	20241022	090500	620458	1559	1559	1559	1559	0
587	20241022	090400	620458	1559	1559	1559	1559	52
588	20241022	090300	539390	1560	1560	1560	1560	0
589	20241022	090200	539390	1560	1550	1560	1550	30
590	20241022	090100	492860	1550	1550	1550	1550	1
591	20241022	090000	491310	1545	1545	1545	1545	318