KissMeData/007280/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184900	35758442	1505	1505	1505	1505	1438
3	20241017	184800	35758442	1505	1505	1505	1505	0
4	20241017	184700	35758442	1505	1505	1505	1505	0
5	20241017	184600	35758442	1505	1505	1505	1505	0
6	20241017	184500	35758442	1505	1505	1505	1505	0
7	20241017	184400	35758442	1505	1505	1505	1505	0
8	20241017	184300	35758442	1505	1505	1505	1505	0
9	20241017	184200	35758442	1505	1505	1505	1505	0
10	20241017	184100	35758442	1505	1505	1505	1505	0
11	20241017	184000	35758442	1505	1505	1505	1505	0
12	20241017	183900	35758442	1505	1505	1505	1505	0
13	20241017	183800	35758442	1505	1505	1505	1505	0
14	20241017	183700	35758442	1505	1505	1505	1505	0
15	20241017	183600	35758442	1505	1505	1505	1505	0
16	20241017	183500	35758442	1505	1505	1505	1505	0
17	20241017	183400	35758442	1505	1505	1505	1505	0
18	20241017	183300	35758442	1505	1505	1505	1505	0
19	20241017	183200	35758442	1505	1505	1505	1505	0
20	20241017	183100	35758442	1505	1505	1505	1505	0
21	20241017	183000	35758442	1505	1505	1505	1505	0
22	20241017	182900	35758442	1505	1505	1505	1505	0
23	20241017	182800	35758442	1505	1505	1505	1505	0
24	20241017	182700	35758442	1505	1505	1505	1505	0
25	20241017	182600	35758442	1505	1505	1505	1505	0
26	20241017	182500	35758442	1505	1505	1505	1505	0
27	20241017	182400	35758442	1505	1505	1505	1505	0
28	20241017	182300	35758442	1505	1505	1505	1505	0
29	20241017	182200	35758442	1505	1505	1505	1505	0
30	20241017	182100	35758442	1505	1505	1505	1505	0
31	20241017	182000	35758442	1505	1505	1505	1505	0
32	20241017	181900	35758442	1505	1505	1505	1505	1438
33	20241017	181800	35758442	1505	1505	1505	1505	0
34	20241017	181700	35758442	1505	1505	1505	1505	0
35	20241017	181600	35758442	1505	1505	1505	1505	0
36	20241017	181500	35758442	1505	1505	1505	1505	0
37	20241017	181400	35758442	1505	1505	1505	1505	0
38	20241017	181300	35758442	1505	1505	1505	1505	0
39	20241017	181200	35758442	1505	1505	1505	1505	0
40	20241017	181100	35758442	1505	1505	1505	1505	0
41	20241017	181000	35758442	1505	1505	1505	1505	0
42	20241017	180900	35758442	1505	1505	1505	1505	0
43	20241017	180800	35758442	1505	1505	1505	1505	0
44	20241017	180700	35758442	1505	1505	1505	1505	0
45	20241017	180600	35758442	1505	1505	1505	1505	0
46	20241017	180500	35758442	1505	1505	1505	1505	0
47	20241017	180400	35758442	1505	1505	1505	1505	0
48	20241017	180300	35758442	1505	1505	1505	1505	0
49	20241017	180200	35758442	1505	1505	1505	1505	0
50	20241017	180100	35758442	1505	1505	1505	1505	0
51	20241017	180000	35758442	1505	1505	1505	1505	0
52	20241017	175900	35758442	1505	1505	1505	1505	0
53	20241017	175800	35758442	1505	1505	1505	1505	0
54	20241017	175700	35758442	1505	1505	1505	1505	0
55	20241017	175600	35758442	1505	1505	1505	1505	0
56	20241017	175500	35758442	1505	1505	1505	1505	0
57	20241017	175400	35758442	1505	1505	1505	1505	0
58	20241017	175300	35758442	1505	1505	1505	1505	0
59	20241017	175200	35758442	1505	1505	1505	1505	0
60	20241017	175100	35758442	1505	1505	1505	1505	0
61	20241017	175000	35758442	1505	1505	1505	1505	0
62	20241017	174900	35758442	1505	1505	1505	1505	1438
63	20241017	174800	35758442	1505	1505	1505	1505	0
64	20241017	174700	35758442	1505	1505	1505	1505	0
65	20241017	174600	35758442	1505	1505	1505	1505	0
66	20241017	174500	35758442	1505	1505	1505	1505	0
67	20241017	174400	35758442	1505	1505	1505	1505	0
68	20241017	174300	35758442	1505	1505	1505	1505	0
69	20241017	174200	35758442	1505	1505	1505	1505	0
70	20241017	174100	35758442	1505	1505	1505	1505	0
71	20241017	174000	35758442	1505	1505	1505	1505	0
72	20241017	173900	35758442	1505	1505	1505	1505	0
73	20241017	173800	35758442	1505	1505	1505	1505	0
74	20241017	173700	35758442	1505	1505	1505	1505	0
75	20241017	173600	35758442	1505	1505	1505	1505	0
76	20241017	173500	35758442	1505	1505	1505	1505	0
77	20241017	173400	35758442	1505	1505	1505	1505	0
78	20241017	173300	35758442	1505	1505	1505	1505	0
79	20241017	173200	35758442	1505	1505	1505	1505	0
80	20241017	173100	35758442	1505	1505	1505	1505	0
81	20241017	173000	35758442	1505	1505	1505	1505	0
82	20241017	172900	35758442	1505	1505	1505	1505	0
83	20241017	172800	35758442	1505	1505	1505	1505	0
84	20241017	172700	35758442	1505	1505	1505	1505	0
85	20241017	172600	35758442	1505	1505	1505	1505	0
86	20241017	172500	35758442	1505	1505	1505	1505	0
87	20241017	172400	35758442	1505	1505	1505	1505	0
88	20241017	172300	35758442	1505	1505	1505	1505	0
89	20241017	172200	35758442	1505	1505	1505	1505	0
90	20241017	172100	35758442	1505	1505	1505	1505	0
91	20241017	172000	35758442	1505	1505	1505	1505	0
92	20241017	171900	35758442	1505	1505	1505	1505	1438
93	20241017	171800	35758442	1505	1505	1505	1505	0
94	20241017	171700	35758442	1505	1505	1505	1505	0
95	20241017	171600	35758442	1505	1505	1505	1505	0
96	20241017	171500	35758442	1505	1505	1505	1505	0
97	20241017	171400	35758442	1505	1505	1505	1505	0
98	20241017	171300	35758442	1505	1505	1505	1505	0
99	20241017	171200	35758442	1505	1505	1505	1505	0
100	20241017	171100	35758442	1505	1505	1505	1505	0
101	20241017	171000	35758442	1505	1505	1505	1505	0
102	20241017	170900	35758442	1505	1505	1505	1505	0
103	20241017	170800	35758442	1505	1505	1505	1505	0
104	20241017	170700	35758442	1505	1505	1505	1505	0
105	20241017	170600	35758442	1505	1505	1505	1505	0
106	20241017	170500	35758442	1505	1505	1505	1505	0
107	20241017	170400	35758442	1505	1505	1505	1505	0
108	20241017	170300	35758442	1505	1505	1505	1505	0
109	20241017	170200	35758442	1505	1505	1505	1505	0
110	20241017	170100	35758442	1505	1505	1505	1505	0
111	20241017	170000	35758442	1505	1505	1505	1505	0
112	20241017	165900	35758442	1505	1505	1505	1505	0
113	20241017	165800	35758442	1505	1505	1505	1505	0
114	20241017	165700	35758442	1505	1505	1505	1505	0
115	20241017	165600	35758442	1505	1505	1505	1505	0
116	20241017	165500	35758442	1505	1505	1505	1505	0
117	20241017	165400	35758442	1505	1505	1505	1505	0
118	20241017	165300	35758442	1505	1505	1505	1505	0
119	20241017	165200	35758442	1505	1505	1505	1505	0
120	20241017	165100	35758442	1505	1505	1505	1505	0
121	20241017	165000	35758442	1505	1505	1505	1505	0
122	20241017	164900	35758442	1505	1505	1505	1505	1438
123	20241017	164800	35758442	1505	1505	1505	1505	0
124	20241017	164700	35758442	1505	1505	1505	1505	0
125	20241017	164600	35758442	1505	1505	1505	1505	0
126	20241017	164500	35758442	1505	1505	1505	1505	0
127	20241017	164400	35758442	1505	1505	1505	1505	0
128	20241017	164300	35758442	1505	1505	1505	1505	0
129	20241017	164200	35758442	1505	1505	1505	1505	0
130	20241017	164100	35758442	1505	1505	1505	1505	0
131	20241017	164000	35758442	1505	1505	1505	1505	0
132	20241017	163900	35758442	1505	1505	1505	1505	0
133	20241017	163800	35758442	1505	1505	1505	1505	0
134	20241017	163700	35758442	1505	1505	1505	1505	0
135	20241017	163600	35758442	1505	1505	1505	1505	0
136	20241017	163500	35758442	1505	1505	1505	1505	0
137	20241017	163400	35758442	1505	1505	1505	1505	0
138	20241017	163300	35758442	1505	1505	1505	1505	0
139	20241017	163200	35758442	1505	1505	1505	1505	0
140	20241017	163100	35758442	1505	1505	1505	1505	0
141	20241017	163000	35758442	1505	1505	1505	1505	0
142	20241017	162900	35758442	1505	1505	1505	1505	0
143	20241017	162800	35758442	1505	1505	1505	1505	0
144	20241017	162700	35758442	1505	1505	1505	1505	0
145	20241017	162600	35758442	1505	1505	1505	1505	0
146	20241017	162500	35758442	1505	1505	1505	1505	0
147	20241017	162400	35758442	1505	1505	1505	1505	0
148	20241017	162300	35758442	1505	1505	1505	1505	0
149	20241017	162200	35758442	1505	1505	1505	1505	0
150	20241017	162100	35758442	1505	1505	1505	1505	0
151	20241017	162000	35758442	1505	1505	1505	1505	0
152	20241017	161900	35758442	1505	1505	1505	1505	1438
153	20241017	161800	35758442	1505	1505	1505	1505	0
154	20241017	161700	35758442	1505	1505	1505	1505	0
155	20241017	161600	35758442	1505	1505	1505	1505	0
156	20241017	161500	35758442	1505	1505	1505	1505	0
157	20241017	161400	35758442	1505	1505	1505	1505	0
158	20241017	161300	35758442	1505	1505	1505	1505	0
159	20241017	161200	35758442	1505	1505	1505	1505	0
160	20241017	161100	35758442	1505	1505	1505	1505	0
161	20241017	161000	35758442	1505	1505	1505	1505	0
162	20241017	160900	35758442	1505	1505	1505	1505	0
163	20241017	160800	35758442	1505	1505	1505	1505	0
164	20241017	160700	35758442	1505	1505	1505	1505	0
165	20241017	160600	35758442	1505	1505	1505	1505	0
166	20241017	160500	35758442	1505	1505	1505	1505	0
167	20241017	160400	35758442	1505	1505	1505	1505	0
168	20241017	160300	35758442	1505	1505	1505	1505	0
169	20241017	160200	35758442	1505	1505	1505	1505	0
170	20241017	160100	35758442	1505	1505	1505	1505	0
171	20241017	160000	35758442	1505	1505	1505	1505	0
172	20241017	155900	35758442	1505	1505	1505	1505	0
173	20241017	155800	35758442	1505	1505	1505	1505	0
174	20241017	155700	35758442	1505	1505	1505	1505	0
175	20241017	155600	35758442	1505	1505	1505	1505	0
176	20241017	155500	35758442	1505	1505	1505	1505	0
177	20241017	155400	35758442	1505	1505	1505	1505	0
178	20241017	155300	35758442	1505	1505	1505	1505	0
179	20241017	155200	35758442	1505	1505	1505	1505	0
180	20241017	155100	35758442	1505	1505	1505	1505	0
181	20241017	155000	35758442	1505	1505	1505	1505	0
182	20241017	154900	35758442	1505	1505	1505	1505	1438
183	20241017	154800	35758442	1505	1505	1505	1505	0
184	20241017	154700	35758442	1505	1505	1505	1505	0
185	20241017	154600	35758442	1505	1505	1505	1505	0
186	20241017	154500	35758442	1505	1505	1505	1505	0
187	20241017	154400	35758442	1505	1505	1505	1505	0
188	20241017	154300	35758442	1505	1505	1505	1505	0
189	20241017	154200	35758442	1505	1505	1505	1505	0
190	20241017	154100	35758442	1505	1505	1505	1505	0
191	20241017	154000	35758442	1505	1505	1505	1505	0
192	20241017	153900	35758442	1505	1505	1505	1505	0
193	20241017	153800	35758442	1505	1505	1505	1505	0
194	20241017	153700	35758442	1505	1505	1505	1505	0
195	20241017	153600	35758442	1505	1505	1505	1505	0
196	20241017	153500	35758442	1505	1505	1505	1505	0
197	20241017	153400	35758442	1505	1505	1505	1505	0
198	20241017	153300	35758442	1505	1505	1505	1505	0
199	20241017	153200	35758442	1505	1505	1505	1505	0
200	20241017	153100	35758442	1505	1505	1505	1505	0
201	20241017	153000	35758442	1505	1505	1505	1505	1438
202	20241017	152900	33594252	1491	1491	1491	1491	0
203	20241017	152800	33594252	1491	1491	1491	1491	0
204	20241017	152700	33594252	1491	1491	1491	1491	0
205	20241017	152600	33594252	1491	1491	1491	1491	0
206	20241017	152500	33594252	1491	1491	1491	1491	0
207	20241017	152400	33594252	1491	1491	1491	1491	0
208	20241017	152300	33594252	1491	1491	1491	1491	0
209	20241017	152200	33594252	1491	1491	1491	1491	0
210	20241017	152100	33594252	1491	1491	1491	1491	0
211	20241017	152000	33594252	1491	1491	1491	1491	0
212	20241017	151900	33594252	1491	1491	1491	1491	1
213	20241017	151800	33592761	1489	1489	1489	1489	99
214	20241017	151700	33445350	1489	1489	1489	1489	0
215	20241017	151600	33445350	1489	1489	1489	1489	0
216	20241017	151500	33445350	1489	1489	1489	1489	0
217	20241017	151400	33445350	1489	1489	1489	1489	0
218	20241017	151300	33445350	1489	1481	1490	1481	4927
219	20241017	151200	26117369	1481	1478	1481	1478	1000
220	20241017	151100	24637045	1478	1473	1478	1473	1000
221	20241017	151000	23160552	1473	1472	1473	1472	78
222	20241017	150900	23045663	1473	1473	1473	1473	0
223	20241017	150800	23045663	1473	1473	1473	1473	0
224	20241017	150700	23045663	1473	1473	1473	1473	0
225	20241017	150600	23045663	1473	1473	1473	1473	0
226	20241017	150500	23045663	1473	1473	1473	1473	0
227	20241017	150400	23045663	1473	1473	1473	1473	1
228	20241017	150300	23044190	1475	1475	1475	1475	0
229	20241017	150200	23044190	1475	1475	1475	1475	0
230	20241017	150100	23044190	1475	1475	1475	1475	0
231	20241017	150000	23044190	1475	1475	1475	1475	0
232	20241017	145900	23044190	1475	1475	1475	1475	0
233	20241017	145800	23044190	1475	1475	1475	1475	0
234	20241017	145700	23044190	1475	1475	1475	1475	0
235	20241017	145600	23044190	1475	1475	1475	1475	0
236	20241017	145500	23044190	1475	1472	1475	1472	68
237	20241017	145400	22943987	1477	1477	1477	1477	0
238	20241017	145300	22943987	1477	1477	1477	1477	0
239	20241017	145200	22943987	1477	1477	1477	1477	0
240	20241017	145100	22943987	1477	1477	1477	1477	0
241	20241017	145000	22943987	1477	1477	1477	1477	0
242	20241017	144900	22943987	1477	1477	1477	1477	0
243	20241017	144800	22943987	1477	1477	1477	1477	0
244	20241017	144700	22943987	1477	1477	1477	1477	0
245	20241017	144600	22943987	1477	1477	1477	1477	0
246	20241017	144500	22943987	1477	1477	1477	1477	0
247	20241017	144400	22943987	1477	1477	1477	1477	0
248	20241017	144300	22943987	1477	1477	1477	1477	0
249	20241017	144200	22943987	1477	1477	1477	1477	0
250	20241017	144100	22943987	1477	1477	1477	1477	0
251	20241017	144000	22943987	1477	1477	1477	1477	0
252	20241017	143900	22943987	1477	1477	1477	1477	0
253	20241017	143800	22943987	1477	1477	1477	1477	0
254	20241017	143700	22943987	1477	1477	1477	1477	0
255	20241017	143600	22943987	1477	1477	1477	1477	0
256	20241017	143500	22943987	1477	1477	1477	1477	0
257	20241017	143400	22943987	1477	1477	1477	1477	0
258	20241017	143300	22943987	1477	1477	1477	1477	0
259	20241017	143200	22943987	1477	1477	1477	1477	2
260	20241017	143100	22941033	1479	1479	1479	1479	0
261	20241017	143000	22941033	1479	1479	1479	1479	0
262	20241017	142900	22941033	1479	1479	1479	1479	0
263	20241017	142800	22941033	1479	1479	1479	1479	0
264	20241017	142700	22941033	1479	1479	1479	1479	0
265	20241017	142600	22941033	1479	1479	1479	1479	0
266	20241017	142500	22941033	1479	1479	1479	1479	0
267	20241017	142400	22941033	1479	1479	1479	1479	0
268	20241017	142300	22941033	1479	1479	1479	1479	0
269	20241017	142200	22941033	1479	1479	1479	1479	0
270	20241017	142100	22941033	1479	1479	1479	1479	0
271	20241017	142000	22941033	1479	1479	1479	1479	0
272	20241017	141900	22941033	1479	1479	1479	1479	0
273	20241017	141800	22941033	1479	1479	1479	1479	0
274	20241017	141700	22941033	1479	1479	1479	1479	0
275	20241017	141600	22941033	1479	1479	1479	1479	0
276	20241017	141500	22941033	1479	1475	1479	1475	35
277	20241017	141400	22889351	1475	1475	1475	1475	0
278	20241017	141300	22889351	1475	1475	1475	1475	0
279	20241017	141200	22889351	1475	1475	1475	1475	0
280	20241017	141100	22889351	1475	1456	1475	1456	2
281	20241017	141000	22886420	1477	1477	1477	1477	0
282	20241017	140900	22886420	1477	1464	1477	1464	687
283	20241017	140800	21877699	1464	1464	1464	1464	0
284	20241017	140700	21877699	1464	1464	1464	1464	0
285	20241017	140600	21877699	1464	1464	1464	1464	0
286	20241017	140500	21877699	1464	1464	1464	1464	1
287	20241017	140400	21876235	1463	1463	1463	1463	0
288	20241017	140300	21876235	1463	1463	1463	1463	0
289	20241017	140200	21876235	1463	1463	1463	1463	1
290	20241017	140100	21874772	1464	1463	1464	1463	31
291	20241017	140000	21829418	1463	1463	1463	1463	0
292	20241017	135900	21829418	1463	1463	1463	1463	0
293	20241017	135800	21829418	1463	1463	1463	1463	0
294	20241017	135700	21829418	1463	1463	1463	1463	0
295	20241017	135600	21829418	1463	1457	1463	1455	1001
296	20241017	135500	20372747	1474	1474	1474	1474	0
297	20241017	135400	20372747	1474	1474	1474	1474	0
298	20241017	135300	20372747	1474	1474	1474	1474	0
299	20241017	135200	20372747	1474	1474	1474	1474	0
300	20241017	135100	20372747	1474	1474	1474	1474	0
301	20241017	135000	20372747	1474	1474	1474	1474	0
302	20241017	134900	20372747	1474	1474	1474	1474	0
303	20241017	134800	20372747	1474	1474	1474	1474	0
304	20241017	134700	20372747	1474	1474	1474	1474	0
305	20241017	134600	20372747	1474	1474	1474	1474	0
306	20241017	134500	20372747	1474	1474	1474	1474	0
307	20241017	134400	20372747	1474	1474	1474	1474	0
308	20241017	134300	20372747	1474	1474	1474	1474	0
309	20241017	134200	20372747	1474	1474	1474	1474	0
310	20241017	134100	20372747	1474	1474	1474	1474	0
311	20241017	134000	20372747	1474	1474	1474	1474	0
312	20241017	133900	20372747	1474	1474	1474	1474	0
313	20241017	133800	20372747	1474	1474	1474	1474	0
314	20241017	133700	20372747	1474	1474	1474	1474	0
315	20241017	133600	20372747	1474	1474	1474	1474	0
316	20241017	133500	20372747	1474	1474	1474	1474	0
317	20241017	133400	20372747	1474	1474	1474	1474	0
318	20241017	133300	20372747	1474	1474	1474	1474	0
319	20241017	133200	20372747	1474	1474	1474	1474	0
320	20241017	133100	20372747	1474	1474	1474	1474	0
321	20241017	133000	20372747	1474	1474	1474	1474	0
322	20241017	132900	20372747	1474	1474	1474	1474	0
323	20241017	132800	20372747	1474	1474	1474	1474	0
324	20241017	132700	20372747	1474	1474	1474	1474	0
325	20241017	132600	20372747	1474	1474	1474	1474	0
326	20241017	132500	20372747	1474	1474	1474	1474	0
327	20241017	132400	20372747	1474	1474	1474	1474	0
328	20241017	132300	20372747	1474	1474	1474	1474	0
329	20241017	132200	20372747	1474	1474	1474	1474	0
330	20241017	132100	20372747	1474	1474	1474	1474	0
331	20241017	132000	20372747	1474	1474	1474	1474	0
332	20241017	131900	20372747	1474	1474	1474	1474	0
333	20241017	131800	20372747	1474	1474	1474	1474	0
334	20241017	131700	20372747	1474	1474	1474	1474	0
335	20241017	131600	20372747	1474	1474	1474	1474	0
336	20241017	131500	20372747	1474	1474	1474	1474	0
337	20241017	131400	20372747	1474	1474	1474	1474	0
338	20241017	131300	20372747	1474	1474	1474	1474	0
339	20241017	131200	20372747	1474	1474	1474	1474	0
340	20241017	131100	20372747	1474	1474	1474	1474	0
341	20241017	131000	20372747	1474	1474	1474	1474	0
342	20241017	130900	20372747	1474	1470	1474	1470	70
343	20241017	130800	20269767	1475	1475	1475	1475	0
344	20241017	130700	20269767	1475	1475	1475	1475	0
345	20241017	130600	20269767	1475	1475	1475	1475	1
346	20241017	130500	20268292	1470	1470	1470	1470	263
347	20241017	130400	19881682	1451	1463	1463	1451	1059
348	20241017	130300	18340675	1484	1484	1484	1484	0
349	20241017	130200	18340675	1484	1484	1484	1484	0
350	20241017	130100	18340675	1484	1484	1484	1484	0
351	20241017	130000	18340675	1484	1484	1484	1484	0
352	20241017	125900	18340675	1484	1484	1484	1484	0
353	20241017	125800	18340675	1484	1484	1484	1484	0
354	20241017	125700	18340675	1484	1484	1484	1484	0
355	20241017	125600	18340675	1484	1484	1484	1484	0
356	20241017	125500	18340675	1484	1484	1484	1484	0
357	20241017	125400	18340675	1484	1484	1484	1484	0
358	20241017	125300	18340675	1484	1484	1484	1484	0
359	20241017	125200	18340675	1484	1484	1484	1484	0
360	20241017	125100	18340675	1484	1484	1484	1484	0
361	20241017	125000	18340675	1484	1466	1484	1466	455
362	20241017	124900	17673627	1466	1466	1466	1466	0
363	20241017	124800	17673627	1466	1466	1466	1466	0
364	20241017	124700	17673627	1466	1466	1466	1466	46
365	20241017	124600	17606191	1466	1466	1466	1466	0
366	20241017	124500	17606191	1466	1466	1466	1466	0
367	20241017	124400	17606191	1466	1466	1466	1466	2
368	20241017	124300	17603259	1489	1489	1489	1489	0
369	20241017	124200	17603259	1489	1489	1489	1489	0
370	20241017	124100	17603259	1489	1489	1489	1489	0
371	20241017	124000	17603259	1489	1489	1489	1489	0
372	20241017	123900	17603259	1489	1489	1489	1489	0
373	20241017	123800	17603259	1489	1489	1489	1489	0
374	20241017	123700	17603259	1489	1489	1489	1489	0
375	20241017	123600	17603259	1489	1489	1489	1489	0
376	20241017	123500	17603259	1489	1489	1489	1489	0
377	20241017	123400	17603259	1489	1489	1489	1489	0
378	20241017	123300	17603259	1489	1489	1489	1489	0
379	20241017	123200	17603259	1489	1489	1489	1489	0
380	20241017	123100	17603259	1489	1489	1489	1489	0
381	20241017	123000	17603259	1489	1489	1489	1489	0
382	20241017	122900	17603259	1489	1489	1489	1489	0
383	20241017	122800	17603259	1489	1489	1489	1489	0
384	20241017	122700	17603259	1489	1489	1489	1489	0
385	20241017	122600	17603259	1489	1489	1489	1489	0
386	20241017	122500	17603259	1489	1489	1489	1489	0
387	20241017	122400	17603259	1489	1489	1489	1489	0
388	20241017	122300	17603259	1489	1489	1489	1489	0
389	20241017	122200	17603259	1489	1489	1489	1489	0
390	20241017	122100	17603259	1489	1489	1489	1489	0
391	20241017	122000	17603259	1489	1489	1489	1489	0
392	20241017	121900	17603259	1489	1489	1489	1489	0
393	20241017	121800	17603259	1489	1489	1489	1489	0
394	20241017	121700	17603259	1489	1489	1489	1489	0
395	20241017	121600	17603259	1489	1489	1489	1489	0
396	20241017	121500	17603259	1489	1489	1489	1489	0
397	20241017	121400	17603259	1489	1489	1489	1489	0
398	20241017	121300	17603259	1489	1489	1489	1489	0
399	20241017	121200	17603259	1489	1489	1489	1489	0
400	20241017	121100	17603259	1489	1489	1489	1489	0
401	20241017	121000	17603259	1489	1489	1489	1489	0
402	20241017	120900	17603259	1489	1489	1489	1489	0
403	20241017	120800	17603259	1489	1489	1489	1489	0
404	20241017	120700	17603259	1489	1489	1489	1489	0
405	20241017	120600	17603259	1489	1489	1489	1489	0
406	20241017	120500	17603259	1489	1489	1489	1489	0
407	20241017	120400	17603259	1489	1489	1489	1489	0
408	20241017	120300	17603259	1489	1489	1489	1489	0
409	20241017	120200	17603259	1489	1489	1489	1489	0
410	20241017	120100	17603259	1489	1489	1489	1489	0
411	20241017	120000	17603259	1489	1489	1489	1489	0
412	20241017	115900	17603259	1489	1489	1489	1489	0
413	20241017	115800	17603259	1489	1489	1489	1489	0
414	20241017	115700	17603259	1489	1489	1489	1489	0
415	20241017	115600	17603259	1489	1489	1489	1489	0
416	20241017	115500	17603259	1489	1489	1489	1489	0
417	20241017	115400	17603259	1489	1489	1489	1489	0
418	20241017	115300	17603259	1489	1489	1489	1489	0
419	20241017	115200	17603259	1489	1479	1489	1479	331
420	20241017	115100	17112567	1480	1480	1480	1480	0
421	20241017	115000	17112567	1480	1470	1480	1470	1478
422	20241017	114900	14938551	1470	1470	1470	1470	0
423	20241017	114800	14938551	1470	1470	1470	1470	0
424	20241017	114700	14938551	1470	1470	1470	1470	0
425	20241017	114600	14938551	1470	1470	1470	1470	0
426	20241017	114500	14938551	1470	1470	1470	1470	0
427	20241017	114400	14938551	1470	1470	1470	1470	0
428	20241017	114300	14938551	1470	1470	1470	1470	0
429	20241017	114200	14938551	1470	1470	1470	1470	0
430	20241017	114100	14938551	1470	1470	1470	1470	100
431	20241017	114000	14791551	1470	1470	1470	1470	0
432	20241017	113900	14791551	1470	1470	1470	1470	0
433	20241017	113800	14791551	1470	1470	1470	1470	0
434	20241017	113700	14791551	1470	1470	1470	1470	0
435	20241017	113600	14791551	1470	1460	1470	1460	41
436	20241017	113500	14731396	1460	1460	1460	1460	0
437	20241017	113400	14731396	1460	1460	1460	1460	0
438	20241017	113300	14731396	1460	1460	1460	1460	0
439	20241017	113200	14731396	1460	1460	1460	1460	0
440	20241017	113100	14731396	1460	1460	1460	1460	5
441	20241017	113000	14724096	1454	1454	1454	1454	0
442	20241017	112900	14724096	1454	1454	1454	1454	0
443	20241017	112800	14724096	1454	1454	1454	1454	0
444	20241017	112700	14724096	1454	1448	1454	1448	4573
445	20241017	112600	8075906	1449	1449	1449	1449	0
446	20241017	112500	8075906	1449	1449	1449	1449	0
447	20241017	112400	8075906	1449	1449	1449	1449	0
448	20241017	112300	8075906	1449	1449	1449	1449	0
449	20241017	112200	8075906	1449	1449	1449	1449	0
450	20241017	112100	8075906	1449	1449	1449	1449	0
451	20241017	112000	8075906	1449	1449	1449	1449	0
452	20241017	111900	8075906	1449	1449	1449	1449	0
453	20241017	111800	8075906	1449	1449	1449	1449	0
454	20241017	111700	8075906	1449	1449	1449	1449	0
455	20241017	111600	8075906	1449	1449	1449	1449	0
456	20241017	111500	8075906	1449	1449	1449	1449	0
457	20241017	111400	8075906	1449	1449	1449	1449	0
458	20241017	111300	8075906	1449	1449	1449	1449	0
459	20241017	111200	8075906	1449	1449	1449	1449	0
460	20241017	111100	8075906	1449	1449	1449	1449	0
461	20241017	111000	8075906	1449	1449	1449	1449	0
462	20241017	110900	8075906	1449	1449	1449	1449	0
463	20241017	110800	8075906	1449	1449	1449	1449	0
464	20241017	110700	8075906	1449	1449	1449	1449	0
465	20241017	110600	8075906	1449	1449	1449	1449	0
466	20241017	110500	8075906	1449	1449	1449	1449	0
467	20241017	110400	8075906	1449	1449	1449	1449	0
468	20241017	110300	8075906	1449	1449	1449	1449	0
469	20241017	110200	8075906	1449	1449	1449	1449	0
470	20241017	110100	8075906	1449	1449	1449	1449	0
471	20241017	110000	8075906	1449	1449	1449	1449	0
472	20241017	105900	8075906	1449	1449	1449	1449	0
473	20241017	105800	8075906	1449	1449	1449	1449	0
474	20241017	105700	8075906	1449	1449	1449	1449	0
475	20241017	105600	8075906	1449	1449	1449	1449	0
476	20241017	105500	8075906	1449	1449	1449	1449	2
477	20241017	105400	8073008	1449	1449	1449	1449	0
478	20241017	105300	8073008	1449	1449	1449	1449	0
479	20241017	105200	8073008	1449	1449	1449	1449	0
480	20241017	105100	8073008	1449	1445	1449	1445	301
481	20241017	105000	7638059	1445	1445	1445	1445	0
482	20241017	104900	7638059	1445	1445	1445	1445	0
483	20241017	104800	7638059	1445	1445	1445	1445	0
484	20241017	104700	7638059	1445	1445	1445	1445	0
485	20241017	104600	7638059	1445	1445	1445	1445	0
486	20241017	104500	7638059	1445	1445	1445	1445	0
487	20241017	104400	7638059	1445	1446	1446	1445	500
488	20241017	104300	6915553	1450	1450	1450	1450	0
489	20241017	104200	6915553	1450	1450	1450	1450	0
490	20241017	104100	6915553	1450	1450	1450	1450	1
491	20241017	104000	6914103	1445	1445	1445	1445	0
492	20241017	103900	6914103	1445	1445	1445	1445	0
493	20241017	103800	6914103	1445	1445	1445	1445	0
494	20241017	103700	6914103	1445	1445	1445	1445	0
495	20241017	103600	6914103	1445	1445	1445	1445	0
496	20241017	103500	6914103	1445	1445	1445	1445	0
497	20241017	103400	6914103	1445	1445	1445	1445	0
498	20241017	103300	6914103	1445	1445	1445	1445	0
499	20241017	103200	6914103	1445	1445	1445	1445	0
500	20241017	103100	6914103	1445	1445	1445	1445	0
501	20241017	103000	6914103	1445	1445	1445	1445	0
502	20241017	102900	6914103	1445	1445	1445	1445	0
503	20241017	102800	6914103	1445	1445	1445	1445	0
504	20241017	102700	6914103	1445	1445	1445	1445	0
505	20241017	102600	6914103	1445	1445	1445	1445	0
506	20241017	102500	6914103	1445	1445	1445	1445	0
507	20241017	102400	6914103	1445	1445	1445	1445	0
508	20241017	102300	6914103	1445	1445	1445	1445	0
509	20241017	102200	6914103	1445	1445	1445	1445	0
510	20241017	102100	6914103	1445	1445	1445	1445	0
511	20241017	102000	6914103	1445	1445	1445	1445	0
512	20241017	101900	6914103	1445	1445	1445	1445	0
513	20241017	101800	6914103	1445	1445	1445	1445	0
514	20241017	101700	6914103	1445	1445	1445	1445	0
515	20241017	101600	6914103	1445	1445	1445	1445	0
516	20241017	101500	6914103	1445	1445	1445	1445	0
517	20241017	101400	6914103	1445	1445	1445	1445	0
518	20241017	101300	6914103	1445	1445	1445	1445	0
519	20241017	101200	6914103	1445	1445	1445	1445	0
520	20241017	101100	6914103	1445	1445	1445	1445	0
521	20241017	101000	6914103	1445	1445	1445	1445	0
522	20241017	100900	6914103	1445	1445	1445	1445	0
523	20241017	100800	6914103	1445	1445	1445	1445	0
524	20241017	100700	6914103	1445	1445	1445	1445	0
525	20241017	100600	6914103	1445	1445	1445	1445	0
526	20241017	100500	6914103	1445	1445	1445	1445	0
527	20241017	100400	6914103	1445	1445	1445	1445	0
528	20241017	100300	6914103	1445	1445	1445	1445	0
529	20241017	100200	6914103	1445	1445	1445	1445	0
530	20241017	100100	6914103	1445	1445	1445	1445	0
531	20241017	100000	6914103	1445	1445	1445	1445	0
532	20241017	095900	6914103	1445	1445	1445	1445	24
533	20241017	095800	6879423	1450	1450	1450	1450	0
534	20241017	095700	6879423	1450	1450	1450	1450	6
535	20241017	095600	6870723	1453	1453	1453	1453	0
536	20241017	095500	6870723	1453	1453	1453	1453	0
537	20241017	095400	6870723	1453	1453	1453	1453	0
538	20241017	095300	6870723	1453	1453	1453	1453	0
539	20241017	095200	6870723	1453	1453	1453	1453	0
540	20241017	095100	6870723	1453	1453	1453	1453	0
541	20241017	095000	6870723	1453	1453	1453	1453	0
542	20241017	094900	6870723	1453	1453	1453	1453	0
543	20241017	094800	6870723	1453	1453	1453	1453	0
544	20241017	094700	6870723	1453	1453	1453	1453	0
545	20241017	094600	6870723	1453	1453	1453	1453	0
546	20241017	094500	6870723	1453	1453	1453	1453	0
547	20241017	094400	6870723	1453	1453	1453	1453	0
548	20241017	094300	6870723	1453	1453	1453	1453	0
549	20241017	094200	6870723	1453	1453	1453	1453	0
550	20241017	094100	6870723	1453	1453	1453	1453	0
551	20241017	094000	6870723	1453	1453	1453	1453	0
552	20241017	093900	6870723	1453	1453	1453	1453	0
553	20241017	093800	6870723	1453	1453	1453	1453	0
554	20241017	093700	6870723	1453	1453	1453	1453	0
555	20241017	093600	6870723	1453	1453	1453	1453	0
556	20241017	093500	6870723	1453	1453	1453	1453	100
557	20241017	093400	6725423	1453	1453	1453	1453	0
558	20241017	093300	6725423	1453	1453	1453	1453	0
559	20241017	093200	6725423	1453	1453	1453	1453	1
560	20241017	093100	6723970	1453	1453	1453	1453	0
561	20241017	093000	6723970	1453	1453	1453	1453	0
562	20241017	092900	6723970	1453	1453	1453	1453	0
563	20241017	092800	6723970	1453	1453	1453	1453	0
564	20241017	092700	6723970	1453	1453	1453	1453	0
565	20241017	092600	6723970	1453	1453	1453	1453	0
566	20241017	092500	6723970	1453	1453	1453	1453	0
567	20241017	092400	6723970	1453	1453	1453	1453	0
568	20241017	092300	6723970	1453	1453	1453	1453	0
569	20241017	092200	6723970	1453	1453	1453	1453	0
570	20241017	092100	6723970	1453	1453	1453	1453	5
571	20241017	092000	6716705	1441	1450	1450	1441	299
572	20241017	091900	6283763	1454	1454	1454	1454	0
573	20241017	091800	6283763	1454	1454	1454	1454	1
574	20241017	091700	6282309	1454	1454	1454	1454	0
575	20241017	091600	6282309	1454	1454	1454	1454	0
576	20241017	091500	6282309	1454	1454	1454	1454	4
577	20241017	091400	6276493	1454	1454	1454	1454	44
578	20241017	091300	6212517	1454	1454	1454	1454	0
579	20241017	091200	6212517	1454	1454	1454	1454	1
580	20241017	091100	6211063	1460	1463	1463	1460	2179
581	20241017	091000	3029431	1470	1470	1470	1470	0
582	20241017	090900	3029431	1470	1470	1470	1470	0
583	20241017	090800	3029431	1470	1471	1471	1470	103
584	20241017	090700	2877920	1475	1475	1475	1475	0
585	20241017	090600	2877920	1475	1470	1475	1470	31
586	20241017	090500	2832340	1476	1476	1476	1476	0
587	20241017	090400	2832340	1476	1476	1476	1476	2
588	20241017	090300	2829388	1477	1470	1477	1444	166
589	20241017	090200	2587350	1470	1469	1477	1469	158
590	20241017	090100	2355151	1478	1478	1478	1478	0
591	20241017	090000	2355151	1478	1468	1478	1467	1601