KissMeData/007980/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185100	304288202	1339	1339	1339	1339	6992
3	20241022	185000	304288202	1339	1339	1339	1339	0
4	20241022	184900	304288202	1339	1339	1339	1339	0
5	20241022	184800	304288202	1339	1339	1339	1339	0
6	20241022	184700	304288202	1339	1339	1339	1339	0
7	20241022	184600	304288202	1339	1339	1339	1339	0
8	20241022	184500	304288202	1339	1339	1339	1339	0
9	20241022	184400	304288202	1339	1339	1339	1339	0
10	20241022	184300	304288202	1339	1339	1339	1339	0
11	20241022	184200	304288202	1339	1339	1339	1339	0
12	20241022	184100	304288202	1339	1339	1339	1339	0
13	20241022	184000	304288202	1339	1339	1339	1339	0
14	20241022	183900	304288202	1339	1339	1339	1339	0
15	20241022	183800	304288202	1339	1339	1339	1339	0
16	20241022	183700	304288202	1339	1339	1339	1339	0
17	20241022	183600	304288202	1339	1339	1339	1339	0
18	20241022	183500	304288202	1339	1339	1339	1339	0
19	20241022	183400	304288202	1339	1339	1339	1339	0
20	20241022	183300	304288202	1339	1339	1339	1339	0
21	20241022	183200	304288202	1339	1339	1339	1339	0
22	20241022	183100	304288202	1339	1339	1339	1339	0
23	20241022	183000	304288202	1339	1339	1339	1339	0
24	20241022	182900	304288202	1339	1339	1339	1339	0
25	20241022	182800	304288202	1339	1339	1339	1339	0
26	20241022	182700	304288202	1339	1339	1339	1339	0
27	20241022	182600	304288202	1339	1339	1339	1339	0
28	20241022	182500	304288202	1339	1339	1339	1339	0
29	20241022	182400	304288202	1339	1339	1339	1339	0
30	20241022	182300	304288202	1339	1339	1339	1339	0
31	20241022	182200	304288202	1339	1339	1339	1339	0
32	20241022	182100	304288202	1339	1339	1339	1339	6992
33	20241022	182000	304288202	1339	1339	1339	1339	0
34	20241022	181900	304288202	1339	1339	1339	1339	0
35	20241022	181800	304288202	1339	1339	1339	1339	0
36	20241022	181700	304288202	1339	1339	1339	1339	0
37	20241022	181600	304288202	1339	1339	1339	1339	0
38	20241022	181500	304288202	1339	1339	1339	1339	0
39	20241022	181400	304288202	1339	1339	1339	1339	0
40	20241022	181300	304288202	1339	1339	1339	1339	0
41	20241022	181200	304288202	1339	1339	1339	1339	0
42	20241022	181100	304288202	1339	1339	1339	1339	0
43	20241022	181000	304288202	1339	1339	1339	1339	0
44	20241022	180900	304288202	1339	1339	1339	1339	0
45	20241022	180800	304288202	1339	1339	1339	1339	0
46	20241022	180700	304288202	1339	1339	1339	1339	0
47	20241022	180600	304288202	1339	1339	1339	1339	0
48	20241022	180500	304288202	1339	1339	1339	1339	0
49	20241022	180400	304288202	1339	1339	1339	1339	0
50	20241022	180300	304288202	1339	1339	1339	1339	0
51	20241022	180200	304288202	1339	1339	1339	1339	0
52	20241022	180100	304288202	1339	1339	1339	1339	0
53	20241022	180000	304288202	1339	1339	1339	1339	0
54	20241022	175900	304288202	1339	1339	1339	1339	0
55	20241022	175800	304288202	1339	1339	1339	1339	0
56	20241022	175700	304288202	1339	1339	1339	1339	0
57	20241022	175600	304288202	1339	1339	1339	1339	0
58	20241022	175500	304288202	1339	1339	1339	1339	0
59	20241022	175400	304288202	1339	1339	1339	1339	0
60	20241022	175300	304288202	1339	1339	1339	1339	0
61	20241022	175200	304288202	1339	1339	1339	1339	0
62	20241022	175100	304288202	1339	1339	1339	1339	6992
63	20241022	175000	304288202	1339	1339	1339	1339	0
64	20241022	174900	304288202	1339	1339	1339	1339	0
65	20241022	174800	304288202	1339	1339	1339	1339	0
66	20241022	174700	304288202	1339	1339	1339	1339	0
67	20241022	174600	304288202	1339	1339	1339	1339	0
68	20241022	174500	304288202	1339	1339	1339	1339	0
69	20241022	174400	304288202	1339	1339	1339	1339	0
70	20241022	174300	304288202	1339	1339	1339	1339	0
71	20241022	174200	304288202	1339	1339	1339	1339	0
72	20241022	174100	304288202	1339	1339	1339	1339	0
73	20241022	174000	304288202	1339	1339	1339	1339	0
74	20241022	173900	304288202	1339	1339	1339	1339	0
75	20241022	173800	304288202	1339	1339	1339	1339	0
76	20241022	173700	304288202	1339	1339	1339	1339	0
77	20241022	173600	304288202	1339	1339	1339	1339	0
78	20241022	173500	304288202	1339	1339	1339	1339	0
79	20241022	173400	304288202	1339	1339	1339	1339	0
80	20241022	173300	304288202	1339	1339	1339	1339	0
81	20241022	173200	304288202	1339	1339	1339	1339	0
82	20241022	173100	304288202	1339	1339	1339	1339	0
83	20241022	173000	304288202	1339	1339	1339	1339	0
84	20241022	172900	304288202	1339	1339	1339	1339	0
85	20241022	172800	304288202	1339	1339	1339	1339	0
86	20241022	172700	304288202	1339	1339	1339	1339	0
87	20241022	172600	304288202	1339	1339	1339	1339	0
88	20241022	172500	304288202	1339	1339	1339	1339	0
89	20241022	172400	304288202	1339	1339	1339	1339	0
90	20241022	172300	304288202	1339	1339	1339	1339	0
91	20241022	172200	304288202	1339	1339	1339	1339	0
92	20241022	172100	304288202	1339	1339	1339	1339	6992
93	20241022	172000	304288202	1339	1339	1339	1339	0
94	20241022	171900	304288202	1339	1339	1339	1339	0
95	20241022	171800	304288202	1339	1339	1339	1339	0
96	20241022	171700	304288202	1339	1339	1339	1339	0
97	20241022	171600	304288202	1339	1339	1339	1339	0
98	20241022	171500	304288202	1339	1339	1339	1339	0
99	20241022	171400	304288202	1339	1339	1339	1339	0
100	20241022	171300	304288202	1339	1339	1339	1339	0
101	20241022	171200	304288202	1339	1339	1339	1339	0
102	20241022	171100	304288202	1339	1339	1339	1339	0
103	20241022	171000	304288202	1339	1339	1339	1339	0
104	20241022	170900	304288202	1339	1339	1339	1339	0
105	20241022	170800	304288202	1339	1339	1339	1339	0
106	20241022	170700	304288202	1339	1339	1339	1339	0
107	20241022	170600	304288202	1339	1339	1339	1339	0
108	20241022	170500	304288202	1339	1339	1339	1339	0
109	20241022	170400	304288202	1339	1339	1339	1339	0
110	20241022	170300	304288202	1339	1339	1339	1339	0
111	20241022	170200	304288202	1339	1339	1339	1339	0
112	20241022	170100	304288202	1339	1339	1339	1339	0
113	20241022	170000	304288202	1339	1339	1339	1339	0
114	20241022	165900	304288202	1339	1339	1339	1339	0
115	20241022	165800	304288202	1339	1339	1339	1339	0
116	20241022	165700	304288202	1339	1339	1339	1339	0
117	20241022	165600	304288202	1339	1339	1339	1339	0
118	20241022	165500	304288202	1339	1339	1339	1339	0
119	20241022	165400	304288202	1339	1339	1339	1339	0
120	20241022	165300	304288202	1339	1339	1339	1339	0
121	20241022	165200	304288202	1339	1339	1339	1339	0
122	20241022	165100	304288202	1339	1339	1339	1339	6992
123	20241022	165000	304288202	1339	1339	1339	1339	0
124	20241022	164900	304288202	1339	1339	1339	1339	0
125	20241022	164800	304288202	1339	1339	1339	1339	0
126	20241022	164700	304288202	1339	1339	1339	1339	0
127	20241022	164600	304288202	1339	1339	1339	1339	0
128	20241022	164500	304288202	1339	1339	1339	1339	0
129	20241022	164400	304288202	1339	1339	1339	1339	0
130	20241022	164300	304288202	1339	1339	1339	1339	0
131	20241022	164200	304288202	1339	1339	1339	1339	0
132	20241022	164100	304288202	1339	1339	1339	1339	0
133	20241022	164000	304288202	1339	1339	1339	1339	0
134	20241022	163900	304288202	1339	1339	1339	1339	0
135	20241022	163800	304288202	1339	1339	1339	1339	0
136	20241022	163700	304288202	1339	1339	1339	1339	0
137	20241022	163600	304288202	1339	1339	1339	1339	0
138	20241022	163500	304288202	1339	1339	1339	1339	0
139	20241022	163400	304288202	1339	1339	1339	1339	0
140	20241022	163300	304288202	1339	1339	1339	1339	0
141	20241022	163200	304288202	1339	1339	1339	1339	0
142	20241022	163100	304288202	1339	1339	1339	1339	0
143	20241022	163000	304288202	1339	1339	1339	1339	0
144	20241022	162900	304288202	1339	1339	1339	1339	0
145	20241022	162800	304288202	1339	1339	1339	1339	0
146	20241022	162700	304288202	1339	1339	1339	1339	0
147	20241022	162600	304288202	1339	1339	1339	1339	0
148	20241022	162500	304288202	1339	1339	1339	1339	0
149	20241022	162400	304288202	1339	1339	1339	1339	0
150	20241022	162300	304288202	1339	1339	1339	1339	0
151	20241022	162200	304288202	1339	1339	1339	1339	0
152	20241022	162100	304288202	1339	1339	1339	1339	6992
153	20241022	162000	304288202	1339	1339	1339	1339	0
154	20241022	161900	304288202	1339	1339	1339	1339	0
155	20241022	161800	304288202	1339	1339	1339	1339	0
156	20241022	161700	304288202	1339	1339	1339	1339	0
157	20241022	161600	304288202	1339	1339	1339	1339	0
158	20241022	161500	304288202	1339	1339	1339	1339	0
159	20241022	161400	304288202	1339	1339	1339	1339	0
160	20241022	161300	304288202	1339	1339	1339	1339	0
161	20241022	161200	304288202	1339	1339	1339	1339	0
162	20241022	161100	304288202	1339	1339	1339	1339	0
163	20241022	161000	304288202	1339	1339	1339	1339	0
164	20241022	160900	304288202	1339	1339	1339	1339	0
165	20241022	160800	304288202	1339	1339	1339	1339	0
166	20241022	160700	304288202	1339	1339	1339	1339	0
167	20241022	160600	304288202	1339	1339	1339	1339	0
168	20241022	160500	304288202	1339	1339	1339	1339	0
169	20241022	160400	304288202	1339	1339	1339	1339	0
170	20241022	160300	304288202	1339	1339	1339	1339	0
171	20241022	160200	304288202	1339	1339	1339	1339	0
172	20241022	160100	304288202	1339	1339	1339	1339	0
173	20241022	160000	304288202	1339	1339	1339	1339	0
174	20241022	155900	304288202	1339	1339	1339	1339	0
175	20241022	155800	304288202	1339	1339	1339	1339	0
176	20241022	155700	304288202	1339	1339	1339	1339	0
177	20241022	155600	304288202	1339	1339	1339	1339	0
178	20241022	155500	304288202	1339	1339	1339	1339	0
179	20241022	155400	304288202	1339	1339	1339	1339	0
180	20241022	155300	304288202	1339	1339	1339	1339	0
181	20241022	155200	304288202	1339	1339	1339	1339	0
182	20241022	155100	304288202	1339	1339	1339	1339	6992
183	20241022	155000	304288202	1339	1339	1339	1339	0
184	20241022	154900	304288202	1339	1339	1339	1339	0
185	20241022	154800	304288202	1339	1339	1339	1339	0
186	20241022	154700	304288202	1339	1339	1339	1339	0
187	20241022	154600	304288202	1339	1339	1339	1339	0
188	20241022	154500	304288202	1339	1339	1339	1339	0
189	20241022	154400	304288202	1339	1339	1339	1339	0
190	20241022	154300	304288202	1339	1339	1339	1339	0
191	20241022	154200	304288202	1339	1339	1339	1339	0
192	20241022	154100	304288202	1339	1339	1339	1339	0
193	20241022	154000	304288202	1339	1339	1339	1339	0
194	20241022	153900	304288202	1339	1339	1339	1339	0
195	20241022	153800	304288202	1339	1339	1339	1339	0
196	20241022	153700	304288202	1339	1339	1339	1339	0
197	20241022	153600	304288202	1339	1339	1339	1339	0
198	20241022	153500	304288202	1339	1339	1339	1339	0
199	20241022	153400	304288202	1339	1339	1339	1339	0
200	20241022	153300	304288202	1339	1339	1339	1339	0
201	20241022	153200	304288202	1339	1339	1339	1339	0
202	20241022	153100	304288202	1339	1339	1339	1339	0
203	20241022	153000	304288202	1339	1339	1339	1339	6992
204	20241022	152900	294925914	1329	1329	1329	1329	0
205	20241022	152800	294925914	1329	1329	1329	1329	0
206	20241022	152700	294925914	1329	1329	1329	1329	0
207	20241022	152600	294925914	1329	1329	1329	1329	0
208	20241022	152500	294925914	1329	1329	1329	1329	0
209	20241022	152400	294925914	1329	1329	1329	1329	0
210	20241022	152300	294925914	1329	1329	1329	1329	0
211	20241022	152200	294925914	1329	1329	1329	1329	0
212	20241022	152100	294925914	1329	1329	1329	1329	0
213	20241022	152000	294925914	1329	1329	1329	1329	0
214	20241022	151900	294925914	1329	1329	1330	1329	1293
215	20241022	151800	293207017	1330	1330	1330	1330	2
216	20241022	151700	293204357	1331	1333	1333	1330	18340
217	20241022	151600	268786779	1333	1333	1333	1333	1
218	20241022	151500	268785446	1336	1336	1336	1336	0
219	20241022	151400	268785446	1336	1336	1336	1336	1
220	20241022	151300	268784110	1337	1337	1337	1337	0
221	20241022	151200	268784110	1337	1337	1337	1337	0
222	20241022	151100	268784110	1337	1337	1337	1337	0
223	20241022	151000	268784110	1337	1337	1337	1337	0
224	20241022	150900	268784110	1337	1337	1337	1337	0
225	20241022	150800	268784110	1337	1334	1337	1334	3
226	20241022	150700	268780105	1333	1334	1334	1333	1441
227	20241022	150600	266858243	1334	1334	1334	1334	1001
228	20241022	150500	265522909	1336	1336	1336	1336	33
229	20241022	150400	265478821	1336	1336	1336	1336	8
230	20241022	150300	265468133	1336	1336	1336	1336	0
231	20241022	150200	265468133	1336	1336	1336	1336	0
232	20241022	150100	265468133	1336	1336	1336	1336	50
233	20241022	150000	265401333	1336	1336	1336	1336	0
234	20241022	145900	265401333	1336	1336	1336	1336	2001
235	20241022	145800	262727997	1332	1333	1333	1332	2562
236	20241022	145700	259312853	1335	1336	1336	1333	191
237	20241022	145600	259058240	1336	1333	1336	1333	189
238	20241022	145500	258806300	1333	1333	1333	1333	188
239	20241022	145400	258555696	1334	1334	1334	1334	0
240	20241022	145300	258555696	1334	1334	1334	1334	2635
241	20241022	145200	255040606	1335	1335	1335	1335	0
242	20241022	145100	255040606	1335	1338	1338	1334	5
243	20241022	145000	255033926	1338	1338	1338	1338	1
244	20241022	144900	255032588	1334	1334	1334	1334	0
245	20241022	144800	255032588	1334	1334	1334	1334	0
246	20241022	144700	255032588	1334	1335	1335	1334	1339
247	20241022	144600	253245123	1335	1335	1335	1335	0
248	20241022	144500	253245123	1335	1335	1335	1335	0
249	20241022	144400	253245123	1335	1335	1335	1335	0
250	20241022	144300	253245123	1335	1335	1335	1335	0
251	20241022	144200	253245123	1335	1335	1335	1335	0
252	20241022	144100	253245123	1335	1335	1335	1335	5
253	20241022	144000	253238448	1336	1336	1336	1336	0
254	20241022	143900	253238448	1336	1337	1337	1336	4
255	20241022	143800	253233102	1338	1338	1338	1338	0
256	20241022	143700	253233102	1338	1336	1338	1336	13
257	20241022	143600	253215732	1338	1338	1338	1338	0
258	20241022	143500	253215732	1338	1338	1338	1338	0
259	20241022	143400	253215732	1338	1338	1338	1338	0
260	20241022	143300	253215732	1338	1337	1338	1337	4
261	20241022	143200	253210383	1339	1339	1339	1339	0
262	20241022	143100	253210383	1339	1339	1339	1339	0
263	20241022	143000	253210383	1339	1339	1339	1339	0
264	20241022	142900	253210383	1339	1339	1339	1339	0
265	20241022	142800	253210383	1339	1339	1339	1339	2
266	20241022	142700	253207705	1335	1335	1335	1335	3
267	20241022	142600	253203700	1335	1337	1337	1335	1998
268	20241022	142500	250536368	1335	1335	1335	1335	0
269	20241022	142400	250536368	1335	1337	1337	1335	2
270	20241022	142300	250533696	1335	1335	1335	1335	0
271	20241022	142200	250533696	1335	1335	1335	1335	2
272	20241022	142100	250531026	1334	1334	1334	1334	0
273	20241022	142000	250531026	1334	1334	1334	1334	0
274	20241022	141900	250531026	1334	1334	1334	1334	0
275	20241022	141800	250531026	1334	1334	1334	1334	0
276	20241022	141700	250531026	1334	1334	1334	1334	0
277	20241022	141600	250531026	1334	1334	1334	1334	0
278	20241022	141500	250531026	1334	1334	1334	1334	0
279	20241022	141400	250531026	1334	1334	1334	1334	0
280	20241022	141300	250531026	1334	1335	1335	1334	310
281	20241022	141200	250117367	1339	1339	1339	1339	0
282	20241022	141100	250117367	1339	1339	1339	1339	0
283	20241022	141000	250117367	1339	1339	1339	1339	0
284	20241022	140900	250117367	1339	1339	1339	1339	0
285	20241022	140800	250117367	1339	1339	1339	1339	0
286	20241022	140700	250117367	1339	1339	1339	1339	0
287	20241022	140600	250117367	1339	1339	1339	1339	1
288	20241022	140500	250116028	1335	1335	1335	1335	0
289	20241022	140400	250116028	1335	1339	1339	1335	2
290	20241022	140300	250113354	1335	1335	1335	1335	898
291	20241022	140200	248914524	1339	1339	1339	1339	0
292	20241022	140100	248914524	1339	1335	1339	1335	31
293	20241022	140000	248873135	1335	1335	1335	1335	0
294	20241022	135900	248873135	1335	1335	1335	1335	100
295	20241022	135800	248739635	1336	1336	1336	1336	0
296	20241022	135700	248739635	1336	1336	1336	1336	0
297	20241022	135600	248739635	1336	1337	1337	1336	12
298	20241022	135500	248723602	1338	1340	1340	1338	318
299	20241022	135400	248298110	1341	1341	1341	1341	7
300	20241022	135300	248288723	1341	1341	1341	1341	14
301	20241022	135200	248269949	1338	1338	1338	1338	1198
302	20241022	135100	246667025	1338	1338	1338	1338	500
303	20241022	135000	245998025	1335	1335	1335	1335	0
304	20241022	134900	245998025	1335	1335	1335	1335	0
305	20241022	134800	245998025	1335	1336	1336	1335	492
306	20241022	134700	245340758	1336	1336	1336	1336	3
307	20241022	134600	245336750	1338	1338	1338	1338	0
308	20241022	134500	245336750	1338	1338	1338	1338	0
309	20241022	134400	245336750	1338	1338	1338	1338	0
310	20241022	134300	245336750	1338	1338	1338	1338	0
311	20241022	134200	245336750	1338	1338	1338	1338	0
312	20241022	134100	245336750	1338	1338	1338	1338	30
313	20241022	134000	245296610	1338	1338	1338	1338	0
314	20241022	133900	245296610	1338	1338	1338	1338	0
315	20241022	133800	245296610	1338	1338	1338	1338	0
316	20241022	133700	245296610	1338	1338	1338	1338	0
317	20241022	133600	245296610	1338	1338	1338	1338	0
318	20241022	133500	245296610	1338	1338	1338	1338	0
319	20241022	133400	245296610	1338	1338	1338	1338	0
320	20241022	133300	245296610	1338	1338	1338	1338	0
321	20241022	133200	245296610	1338	1338	1338	1338	0
322	20241022	133100	245296610	1338	1338	1338	1338	1
323	20241022	133000	245295272	1336	1336	1336	1336	0
324	20241022	132900	245295272	1336	1336	1336	1336	0
325	20241022	132800	245295272	1336	1336	1336	1336	0
326	20241022	132700	245295272	1336	1336	1336	1336	300
327	20241022	132600	244894472	1338	1338	1338	1338	1184
328	20241022	132500	243310280	1338	1338	1338	1338	1600
329	20241022	132400	241169480	1338	1338	1338	1338	10
330	20241022	132300	241156100	1338	1338	1338	1338	0
331	20241022	132200	241156100	1338	1338	1338	1338	0
332	20241022	132100	241156100	1338	1338	1338	1338	0
333	20241022	132000	241156100	1338	1338	1338	1338	0
334	20241022	131900	241156100	1338	1338	1338	1338	0
335	20241022	131800	241156100	1338	1338	1338	1338	0
336	20241022	131700	241156100	1338	1338	1338	1338	0
337	20241022	131600	241156100	1338	1338	1338	1338	0
338	20241022	131500	241156100	1338	1338	1338	1338	0
339	20241022	131400	241156100	1338	1338	1338	1338	0
340	20241022	131300	241156100	1338	1338	1338	1338	0
341	20241022	131200	241156100	1338	1338	1338	1338	0
342	20241022	131100	241156100	1338	1338	1338	1338	0
343	20241022	131000	241156100	1338	1338	1338	1338	0
344	20241022	130900	241156100	1338	1338	1338	1338	100
345	20241022	130800	241022300	1338	1338	1338	1338	100
346	20241022	130700	240888500	1339	1339	1339	1339	0
347	20241022	130600	240888500	1339	1339	1339	1339	0
348	20241022	130500	240888500	1339	1341	1341	1339	6
349	20241022	130400	240880460	1337	1337	1337	1337	0
350	20241022	130300	240880460	1337	1337	1337	1337	0
351	20241022	130200	240880460	1337	1337	1337	1337	0
352	20241022	130100	240880460	1337	1337	1337	1337	0
353	20241022	130000	240880460	1337	1337	1337	1337	0
354	20241022	125900	240880460	1337	1337	1337	1337	2000
355	20241022	125800	238206460	1337	1338	1338	1337	8714
356	20241022	125700	226555362	1338	1338	1338	1338	0
357	20241022	125600	226555362	1338	1338	1338	1338	0
358	20241022	125500	226555362	1338	1338	1338	1338	0
359	20241022	125400	226555362	1338	1338	1338	1338	20
360	20241022	125300	226528602	1339	1339	1339	1339	0
361	20241022	125200	226528602	1339	1339	1339	1339	1000
362	20241022	125100	225189602	1337	1337	1337	1337	0
363	20241022	125000	225189602	1337	1337	1339	1337	452
364	20241022	124900	224585276	1337	1337	1337	1337	80
365	20241022	124800	224478316	1340	1340	1340	1340	0
366	20241022	124700	224478316	1340	1340	1340	1340	0
367	20241022	124600	224478316	1340	1340	1340	1340	5
368	20241022	124500	224471616	1336	1336	1336	1336	0
369	20241022	124400	224471616	1336	1336	1336	1336	974
370	20241022	124300	223170352	1336	1336	1336	1336	0
371	20241022	124200	223170352	1336	1336	1336	1336	0
372	20241022	124100	223170352	1336	1336	1336	1336	0
373	20241022	124000	223170352	1336	1336	1336	1336	0
374	20241022	123900	223170352	1336	1336	1336	1336	400
375	20241022	123800	222635952	1341	1341	1341	1341	0
376	20241022	123700	222635952	1341	1341	1341	1341	1
377	20241022	123600	222634611	1335	1335	1335	1335	0
378	20241022	123500	222634611	1335	1335	1335	1335	0
379	20241022	123400	222634611	1335	1335	1335	1335	0
380	20241022	123300	222634611	1335	1335	1335	1335	0
381	20241022	123200	222634611	1335	1335	1335	1335	100
382	20241022	123100	222501111	1336	1336	1336	1336	0
383	20241022	123000	222501111	1336	1336	1336	1336	2000
384	20241022	122900	219829111	1343	1343	1343	1343	0
385	20241022	122800	219829111	1343	1343	1343	1343	1000
386	20241022	122700	218486111	1343	1343	1343	1343	1
387	20241022	122600	218484768	1335	1335	1335	1335	0
388	20241022	122500	218484768	1335	1335	1335	1335	370
389	20241022	122400	217990818	1343	1343	1343	1343	0
390	20241022	122300	217990818	1343	1343	1343	1343	30
391	20241022	122200	217950528	1343	1343	1343	1343	0
392	20241022	122100	217950528	1343	1343	1343	1343	8
393	20241022	122000	217939784	1343	1343	1343	1343	0
394	20241022	121900	217939784	1343	1343	1343	1343	0
395	20241022	121800	217939784	1343	1343	1343	1343	0
396	20241022	121700	217939784	1343	1343	1343	1343	0
397	20241022	121600	217939784	1343	1343	1343	1343	0
398	20241022	121500	217939784	1343	1343	1343	1343	1
399	20241022	121400	217938441	1343	1343	1343	1343	0
400	20241022	121300	217938441	1343	1343	1343	1343	0
401	20241022	121200	217938441	1343	1343	1343	1343	1
402	20241022	121100	217937098	1343	1343	1343	1343	0
403	20241022	121000	217937098	1343	1343	1343	1343	0
404	20241022	120900	217937098	1343	1343	1343	1343	1
405	20241022	120800	217935755	1340	1340	1340	1340	0
406	20241022	120700	217935755	1340	1340	1340	1340	0
407	20241022	120600	217935755	1340	1340	1340	1340	2224
408	20241022	120500	214955595	1340	1340	1340	1340	0
409	20241022	120400	214955595	1340	1340	1340	1340	0
410	20241022	120300	214955595	1340	1340	1340	1340	0
411	20241022	120200	214955595	1340	1340	1340	1340	1
412	20241022	120100	214954255	1335	1335	1335	1335	576
413	20241022	120000	214185295	1335	1335	1335	1335	1826
414	20241022	115900	211747585	1335	1335	1335	1335	455
415	20241022	115800	211140160	1335	1335	1335	1335	1
416	20241022	115700	211138825	1333	1333	1333	1333	0
417	20241022	115600	211138825	1333	1337	1337	1333	4145
418	20241022	115500	205605240	1339	1343	1343	1339	2164
419	20241022	115400	202704935	1348	1348	1348	1348	0
420	20241022	115300	202704935	1348	1348	1348	1348	0
421	20241022	115200	202704935	1348	1348	1348	1348	0
422	20241022	115100	202704935	1348	1348	1348	1348	0
423	20241022	115000	202704935	1348	1348	1348	1348	0
424	20241022	114900	202704935	1348	1348	1348	1348	0
425	20241022	114800	202704935	1348	1348	1348	1348	0
426	20241022	114700	202704935	1348	1348	1348	1348	0
427	20241022	114600	202704935	1348	1348	1348	1348	0
428	20241022	114500	202704935	1348	1348	1348	1348	0
429	20241022	114400	202704935	1348	1348	1348	1348	0
430	20241022	114300	202704935	1348	1348	1348	1348	0
431	20241022	114200	202704935	1348	1348	1348	1348	1
432	20241022	114100	202703587	1346	1346	1346	1346	0
433	20241022	114000	202703587	1346	1346	1346	1346	0
434	20241022	113900	202703587	1346	1346	1346	1346	16
435	20241022	113800	202682051	1346	1346	1346	1346	182
436	20241022	113700	202437079	1346	1346	1346	1346	0
437	20241022	113600	202437079	1346	1346	1346	1346	1818
438	20241022	113500	199990051	1346	1346	1346	1346	100
439	20241022	113400	199855451	1346	1346	1346	1346	0
440	20241022	113300	199855451	1346	1346	1346	1346	0
441	20241022	113200	199855451	1346	1346	1346	1346	0
442	20241022	113100	199855451	1346	1346	1346	1346	0
443	20241022	113000	199855451	1346	1346	1346	1346	0
444	20241022	112900	199855451	1346	1346	1346	1346	0
445	20241022	112800	199855451	1346	1346	1346	1346	0
446	20241022	112700	199855451	1346	1346	1346	1346	0
447	20241022	112600	199855451	1346	1346	1346	1346	4
448	20241022	112500	199850067	1346	1346	1346	1346	0
449	20241022	112400	199850067	1346	1346	1346	1346	0
450	20241022	112300	199850067	1346	1346	1346	1346	0
451	20241022	112200	199850067	1346	1346	1346	1346	500
452	20241022	112100	199177067	1346	1346	1346	1346	0
453	20241022	112000	199177067	1346	1346	1346	1346	0
454	20241022	111900	199177067	1346	1346	1346	1346	0
455	20241022	111800	199177067	1346	1346	1346	1346	1
456	20241022	111700	199175721	1341	1341	1341	1341	2
457	20241022	111600	199173039	1341	1341	1341	1341	0
458	20241022	111500	199173039	1341	1341	1341	1341	301
459	20241022	111400	198769398	1340	1346	1346	1340	10
460	20241022	111300	198755944	1346	1346	1346	1346	0
461	20241022	111200	198755944	1346	1346	1346	1346	0
462	20241022	111100	198755944	1346	1346	1346	1346	0
463	20241022	111000	198755944	1346	1346	1346	1346	0
464	20241022	110900	198755944	1346	1346	1346	1346	2000
465	20241022	110800	196063944	1345	1345	1345	1345	0
466	20241022	110700	196063944	1345	1345	1345	1345	0
467	20241022	110600	196063944	1345	1345	1345	1345	0
468	20241022	110500	196063944	1345	1347	1347	1345	16
469	20241022	110400	196042397	1347	1347	1347	1347	0
470	20241022	110300	196042397	1347	1347	1347	1347	15
471	20241022	110200	196022192	1347	1347	1347	1347	0
472	20241022	110100	196022192	1347	1347	1347	1347	0
473	20241022	110000	196022192	1347	1347	1347	1347	1
474	20241022	105900	196020845	1339	1339	1339	1339	0
475	20241022	105800	196020845	1339	1339	1339	1339	0
476	20241022	105700	196020845	1339	1339	1339	1339	372
477	20241022	105600	195522737	1349	1349	1349	1349	0
478	20241022	105500	195522737	1349	1349	1349	1349	1
479	20241022	105400	195521388	1339	1349	1349	1339	402
480	20241022	105300	194983090	1341	1341	1341	1341	0
481	20241022	105200	194983090	1341	1340	1341	1340	3003
482	20241022	105100	190956204	1339	1339	1339	1339	41
483	20241022	105000	190901305	1340	1340	1340	1340	0
484	20241022	104900	190901305	1340	1340	1340	1340	0
485	20241022	104800	190901305	1340	1340	1340	1340	0
486	20241022	104700	190901305	1340	1340	1340	1340	0
487	20241022	104600	190901305	1340	1340	1340	1340	0
488	20241022	104500	190901305	1340	1340	1340	1340	0
489	20241022	104400	190901305	1340	1340	1340	1340	0
490	20241022	104300	190901305	1340	1340	1340	1340	0
491	20241022	104200	190901305	1340	1340	1340	1340	0
492	20241022	104100	190901305	1340	1340	1340	1340	0
493	20241022	104000	190901305	1340	1340	1340	1340	1
494	20241022	103900	190899965	1339	1339	1339	1339	0
495	20241022	103800	190899965	1339	1339	1339	1339	310
496	20241022	103700	190484875	1335	1335	1335	1335	0
497	20241022	103600	190484875	1335	1335	1335	1335	0
498	20241022	103500	190484875	1335	1335	1335	1335	0
499	20241022	103400	190484875	1335	1335	1335	1335	0
500	20241022	103300	190484875	1335	1335	1335	1335	0
501	20241022	103200	190484875	1335	1335	1335	1335	0
502	20241022	103100	190484875	1335	1335	1335	1335	0
503	20241022	103000	190484875	1335	1335	1335	1335	0
504	20241022	102900	190484875	1335	1335	1335	1335	428
505	20241022	102800	189913495	1334	1334	1334	1334	0
506	20241022	102700	189913495	1334	1334	1334	1334	0
507	20241022	102600	189913495	1334	1334	1334	1334	0
508	20241022	102500	189913495	1334	1334	1334	1334	100
509	20241022	102400	189780095	1335	1335	1335	1335	0
510	20241022	102300	189780095	1335	1335	1335	1335	0
511	20241022	102200	189780095	1335	1335	1335	1335	0
512	20241022	102100	189780095	1335	1335	1335	1335	500
513	20241022	102000	189112595	1335	1335	1335	1335	1000
514	20241022	101900	187777595	1332	1332	1332	1332	0
515	20241022	101800	187777595	1332	1332	1332	1332	0
516	20241022	101700	187777595	1332	1343	1343	1332	1127
517	20241022	101600	186276003	1333	1333	1333	1333	0
518	20241022	101500	186276003	1333	1333	1333	1333	400
519	20241022	101400	185742803	1334	1334	1334	1334	300
520	20241022	101300	185342603	1334	1345	1345	1334	61
521	20241022	101200	185261218	1335	1335	1335	1335	174
522	20241022	101100	185028928	1345	1335	1345	1335	412
523	20241022	101000	184478788	1347	1347	1347	1347	1
524	20241022	100900	184477441	1347	1347	1347	1347	0
525	20241022	100800	184477441	1347	1347	1347	1347	0
526	20241022	100700	184477441	1347	1347	1347	1347	1
527	20241022	100600	184476094	1336	1336	1336	1336	36
528	20241022	100500	184427998	1347	1347	1347	1347	0
529	20241022	100400	184427998	1347	1347	1347	1347	9
530	20241022	100300	184415875	1347	1347	1347	1347	10
531	20241022	100200	184402405	1347	1347	1347	1347	1
532	20241022	100100	184401058	1335	1335	1335	1335	0
533	20241022	100000	184401058	1335	1335	1335	1335	0
534	20241022	095900	184401058	1335	1335	1335	1335	0
535	20241022	095800	184401058	1335	1335	1335	1335	600
536	20241022	095700	183600058	1338	1341	1341	1338	17
537	20241022	095600	183577305	1338	1335	1338	1335	885
538	20241022	095500	182394366	1338	1336	1338	1335	604
539	20241022	095400	181587914	1338	1338	1338	1338	0
540	20241022	095300	181587914	1338	1338	1338	1338	13
541	20241022	095200	181570520	1338	1338	1338	1338	6
542	20241022	095100	181562492	1338	1338	1338	1338	2
543	20241022	095000	181559816	1337	1338	1338	1337	34
544	20241022	094900	181514356	1335	1339	1340	1335	520
545	20241022	094800	180820090	1338	1338	1338	1338	11
546	20241022	094700	180805372	1338	1338	1338	1338	0
547	20241022	094600	180805372	1338	1338	1338	1338	1
548	20241022	094500	180804034	1339	1335	1339	1335	680
549	20241022	094400	179896186	1339	1339	1339	1339	150
550	20241022	094300	179695336	1332	1332	1332	1332	0
551	20241022	094200	179695336	1332	1332	1332	1332	0
552	20241022	094100	179695336	1332	1332	1332	1332	1195
553	20241022	094000	178103596	1333	1333	1339	1333	1344
554	20241022	093900	176312038	1333	1334	1340	1333	1173
555	20241022	093800	174747511	1341	1341	1341	1341	1
556	20241022	093700	174746170	1334	1339	1339	1334	14796
557	20241022	093600	154964879	1340	1344	1344	1340	2
558	20241022	093500	154962195	1339	1341	1341	1339	2299
559	20241022	093400	151883832	1339	1340	1341	1338	1561
560	20241022	093300	149794532	1339	1344	1344	1339	13557
561	20241022	093200	131627111	1342	1342	1342	1342	0
562	20241022	093100	131627111	1342	1345	1345	1342	413
563	20241022	093000	131072859	1343	1343	1343	1343	0
564	20241022	092900	131072859	1343	1342	1343	1342	536
565	20241022	092800	130353283	1343	1343	1343	1343	500
566	20241022	092700	129681783	1343	1342	1343	1342	8
567	20241022	092600	129671045	1341	1341	1341	1341	745
568	20241022	092500	128672000	1341	1342	1342	1341	3431
569	20241022	092400	124071027	1342	1343	1343	1342	1597
570	20241022	092300	121927813	1343	1343	1343	1343	125
571	20241022	092200	121759938	1343	1343	1343	1343	4278
572	20241022	092100	116014584	1344	1347	1347	1344	5893
573	20241022	092000	108088431	1347	1348	1348	1347	2676
574	20241022	091900	104481859	1347	1347	1347	1347	0
575	20241022	091800	104481859	1347	1348	1348	1347	2508
576	20241022	091700	101102089	1349	1362	1362	1349	135
577	20241022	091600	100919961	1350	1350	1350	1349	1732
578	20241022	091500	98581792	1350	1350	1350	1349	1160
579	20241022	091400	97015852	1350	1364	1364	1350	2
580	20241022	091300	97013138	1347	1347	1347	1347	0
581	20241022	091200	97013138	1347	1345	1347	1345	14039
582	20241022	091100	78121283	1344	1347	1347	1344	875
583	20241022	091000	76943828	1350	1350	1350	1350	50
584	20241022	090900	76876328	1350	1353	1353	1350	3338
585	20241022	090800	72367025	1356	1379	1379	1356	1564
586	20241022	090700	70237667	1362	1370	1370	1362	2531
587	20241022	090600	66775709	1370	1373	1373	1370	1258
588	20241022	090500	65049162	1373	1373	1373	1373	300
589	20241022	090400	64637262	1374	1380	1391	1374	15936
590	20241022	090300	42705056	1390	1390	1390	1380	1495
591	20241022	090200	40627096	1379	1379	1379	1379	1091
592	20241022	090100	39122607	1379	1379	1379	1379	573
593	20241022	090000	38332440	1379	1407	1407	1378	27400