KissMeData/007980/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	185100	102214532	1379	1379	1379	1379	1155
3	20241021	185000	102214532	1379	1379	1379	1379	0
4	20241021	184900	102214532	1379	1379	1379	1379	0
5	20241021	184800	102214532	1379	1379	1379	1379	0
6	20241021	184700	102214532	1379	1379	1379	1379	0
7	20241021	184600	102214532	1379	1379	1379	1379	0
8	20241021	184500	102214532	1379	1379	1379	1379	0
9	20241021	184400	102214532	1379	1379	1379	1379	0
10	20241021	184300	102214532	1379	1379	1379	1379	0
11	20241021	184200	102214532	1379	1379	1379	1379	0
12	20241021	184100	102214532	1379	1379	1379	1379	0
13	20241021	184000	102214532	1379	1379	1379	1379	0
14	20241021	183900	102214532	1379	1379	1379	1379	0
15	20241021	183800	102214532	1379	1379	1379	1379	0
16	20241021	183700	102214532	1379	1379	1379	1379	0
17	20241021	183600	102214532	1379	1379	1379	1379	0
18	20241021	183500	102214532	1379	1379	1379	1379	0
19	20241021	183400	102214532	1379	1379	1379	1379	0
20	20241021	183300	102214532	1379	1379	1379	1379	0
21	20241021	183200	102214532	1379	1379	1379	1379	0
22	20241021	183100	102214532	1379	1379	1379	1379	0
23	20241021	183000	102214532	1379	1379	1379	1379	0
24	20241021	182900	102214532	1379	1379	1379	1379	0
25	20241021	182800	102214532	1379	1379	1379	1379	0
26	20241021	182700	102214532	1379	1379	1379	1379	0
27	20241021	182600	102214532	1379	1379	1379	1379	0
28	20241021	182500	102214532	1379	1379	1379	1379	0
29	20241021	182400	102214532	1379	1379	1379	1379	0
30	20241021	182300	102214532	1379	1379	1379	1379	0
31	20241021	182200	102214532	1379	1379	1379	1379	0
32	20241021	182100	102214532	1379	1379	1379	1379	1155
33	20241021	182000	102214532	1379	1379	1379	1379	0
34	20241021	181900	102214532	1379	1379	1379	1379	0
35	20241021	181800	102214532	1379	1379	1379	1379	0
36	20241021	181700	102214532	1379	1379	1379	1379	0
37	20241021	181600	102214532	1379	1379	1379	1379	0
38	20241021	181500	102214532	1379	1379	1379	1379	0
39	20241021	181400	102214532	1379	1379	1379	1379	0
40	20241021	181300	102214532	1379	1379	1379	1379	0
41	20241021	181200	102214532	1379	1379	1379	1379	0
42	20241021	181100	102214532	1379	1379	1379	1379	0
43	20241021	181000	102214532	1379	1379	1379	1379	0
44	20241021	180900	102214532	1379	1379	1379	1379	0
45	20241021	180800	102214532	1379	1379	1379	1379	0
46	20241021	180700	102214532	1379	1379	1379	1379	0
47	20241021	180600	102214532	1379	1379	1379	1379	0
48	20241021	180500	102214532	1379	1379	1379	1379	0
49	20241021	180400	102214532	1379	1379	1379	1379	0
50	20241021	180300	102214532	1379	1379	1379	1379	0
51	20241021	180200	102214532	1379	1379	1379	1379	0
52	20241021	180100	102214532	1379	1379	1379	1379	0
53	20241021	180000	102214532	1379	1379	1379	1379	0
54	20241021	175900	102214532	1379	1379	1379	1379	0
55	20241021	175800	102214532	1379	1379	1379	1379	0
56	20241021	175700	102214532	1379	1379	1379	1379	0
57	20241021	175600	102214532	1379	1379	1379	1379	0
58	20241021	175500	102214532	1379	1379	1379	1379	0
59	20241021	175400	102214532	1379	1379	1379	1379	0
60	20241021	175300	102214532	1379	1379	1379	1379	0
61	20241021	175200	102214532	1379	1379	1379	1379	0
62	20241021	175100	102214532	1379	1379	1379	1379	1155
63	20241021	175000	102214532	1379	1379	1379	1379	0
64	20241021	174900	102214532	1379	1379	1379	1379	0
65	20241021	174800	102214532	1379	1379	1379	1379	0
66	20241021	174700	102214532	1379	1379	1379	1379	0
67	20241021	174600	102214532	1379	1379	1379	1379	0
68	20241021	174500	102214532	1379	1379	1379	1379	0
69	20241021	174400	102214532	1379	1379	1379	1379	0
70	20241021	174300	102214532	1379	1379	1379	1379	0
71	20241021	174200	102214532	1379	1379	1379	1379	0
72	20241021	174100	102214532	1379	1379	1379	1379	0
73	20241021	174000	102214532	1379	1379	1379	1379	0
74	20241021	173900	102214532	1379	1379	1379	1379	0
75	20241021	173800	102214532	1379	1379	1379	1379	0
76	20241021	173700	102214532	1379	1379	1379	1379	0
77	20241021	173600	102214532	1379	1379	1379	1379	0
78	20241021	173500	102214532	1379	1379	1379	1379	0
79	20241021	173400	102214532	1379	1379	1379	1379	0
80	20241021	173300	102214532	1379	1379	1379	1379	0
81	20241021	173200	102214532	1379	1379	1379	1379	0
82	20241021	173100	102214532	1379	1379	1379	1379	0
83	20241021	173000	102214532	1379	1379	1379	1379	0
84	20241021	172900	102214532	1379	1379	1379	1379	0
85	20241021	172800	102214532	1379	1379	1379	1379	0
86	20241021	172700	102214532	1379	1379	1379	1379	0
87	20241021	172600	102214532	1379	1379	1379	1379	0
88	20241021	172500	102214532	1379	1379	1379	1379	0
89	20241021	172400	102214532	1379	1379	1379	1379	0
90	20241021	172300	102214532	1379	1379	1379	1379	0
91	20241021	172200	102214532	1379	1379	1379	1379	0
92	20241021	172100	102214532	1379	1379	1379	1379	1155
93	20241021	172000	102214532	1379	1379	1379	1379	0
94	20241021	171900	102214532	1379	1379	1379	1379	0
95	20241021	171800	102214532	1379	1379	1379	1379	0
96	20241021	171700	102214532	1379	1379	1379	1379	0
97	20241021	171600	102214532	1379	1379	1379	1379	0
98	20241021	171500	102214532	1379	1379	1379	1379	0
99	20241021	171400	102214532	1379	1379	1379	1379	0
100	20241021	171300	102214532	1379	1379	1379	1379	0
101	20241021	171200	102214532	1379	1379	1379	1379	0
102	20241021	171100	102214532	1379	1379	1379	1379	0
103	20241021	171000	102214532	1379	1379	1379	1379	0
104	20241021	170900	102214532	1379	1379	1379	1379	0
105	20241021	170800	102214532	1379	1379	1379	1379	0
106	20241021	170700	102214532	1379	1379	1379	1379	0
107	20241021	170600	102214532	1379	1379	1379	1379	0
108	20241021	170500	102214532	1379	1379	1379	1379	0
109	20241021	170400	102214532	1379	1379	1379	1379	0
110	20241021	170300	102214532	1379	1379	1379	1379	0
111	20241021	170200	102214532	1379	1379	1379	1379	0
112	20241021	170100	102214532	1379	1379	1379	1379	0
113	20241021	170000	102214532	1379	1379	1379	1379	0
114	20241021	165900	102214532	1379	1379	1379	1379	0
115	20241021	165800	102214532	1379	1379	1379	1379	0
116	20241021	165700	102214532	1379	1379	1379	1379	0
117	20241021	165600	102214532	1379	1379	1379	1379	0
118	20241021	165500	102214532	1379	1379	1379	1379	0
119	20241021	165400	102214532	1379	1379	1379	1379	0
120	20241021	165300	102214532	1379	1379	1379	1379	0
121	20241021	165200	102214532	1379	1379	1379	1379	0
122	20241021	165100	102214532	1379	1379	1379	1379	1155
123	20241021	165000	102214532	1379	1379	1379	1379	0
124	20241021	164900	102214532	1379	1379	1379	1379	0
125	20241021	164800	102214532	1379	1379	1379	1379	0
126	20241021	164700	102214532	1379	1379	1379	1379	0
127	20241021	164600	102214532	1379	1379	1379	1379	0
128	20241021	164500	102214532	1379	1379	1379	1379	0
129	20241021	164400	102214532	1379	1379	1379	1379	0
130	20241021	164300	102214532	1379	1379	1379	1379	0
131	20241021	164200	102214532	1379	1379	1379	1379	0
132	20241021	164100	102214532	1379	1379	1379	1379	0
133	20241021	164000	102214532	1379	1379	1379	1379	0
134	20241021	163900	102214532	1379	1379	1379	1379	0
135	20241021	163800	102214532	1379	1379	1379	1379	0
136	20241021	163700	102214532	1379	1379	1379	1379	0
137	20241021	163600	102214532	1379	1379	1379	1379	0
138	20241021	163500	102214532	1379	1379	1379	1379	0
139	20241021	163400	102214532	1379	1379	1379	1379	0
140	20241021	163300	102214532	1379	1379	1379	1379	0
141	20241021	163200	102214532	1379	1379	1379	1379	0
142	20241021	163100	102214532	1379	1379	1379	1379	0
143	20241021	163000	102214532	1379	1379	1379	1379	0
144	20241021	162900	102214532	1379	1379	1379	1379	0
145	20241021	162800	102214532	1379	1379	1379	1379	0
146	20241021	162700	102214532	1379	1379	1379	1379	0
147	20241021	162600	102214532	1379	1379	1379	1379	0
148	20241021	162500	102214532	1379	1379	1379	1379	0
149	20241021	162400	102214532	1379	1379	1379	1379	0
150	20241021	162300	102214532	1379	1379	1379	1379	0
151	20241021	162200	102214532	1379	1379	1379	1379	0
152	20241021	162100	102214532	1379	1379	1379	1379	1155
153	20241021	162000	102214532	1379	1379	1379	1379	0
154	20241021	161900	102214532	1379	1379	1379	1379	0
155	20241021	161800	102214532	1379	1379	1379	1379	0
156	20241021	161700	102214532	1379	1379	1379	1379	0
157	20241021	161600	102214532	1379	1379	1379	1379	0
158	20241021	161500	102214532	1379	1379	1379	1379	0
159	20241021	161400	102214532	1379	1379	1379	1379	0
160	20241021	161300	102214532	1379	1379	1379	1379	0
161	20241021	161200	102214532	1379	1379	1379	1379	0
162	20241021	161100	102214532	1379	1379	1379	1379	0
163	20241021	161000	102214532	1379	1379	1379	1379	0
164	20241021	160900	102214532	1379	1379	1379	1379	0
165	20241021	160800	102214532	1379	1379	1379	1379	0
166	20241021	160700	102214532	1379	1379	1379	1379	0
167	20241021	160600	102214532	1379	1379	1379	1379	0
168	20241021	160500	102214532	1379	1379	1379	1379	0
169	20241021	160400	102214532	1379	1379	1379	1379	0
170	20241021	160300	102214532	1379	1379	1379	1379	0
171	20241021	160200	102214532	1379	1379	1379	1379	0
172	20241021	160100	102214532	1379	1379	1379	1379	0
173	20241021	160000	102214532	1379	1379	1379	1379	0
174	20241021	155900	102214532	1379	1379	1379	1379	0
175	20241021	155800	102214532	1379	1379	1379	1379	0
176	20241021	155700	102214532	1379	1379	1379	1379	0
177	20241021	155600	102214532	1379	1379	1379	1379	0
178	20241021	155500	102214532	1379	1379	1379	1379	0
179	20241021	155400	102214532	1379	1379	1379	1379	0
180	20241021	155300	102214532	1379	1379	1379	1379	0
181	20241021	155200	102214532	1379	1379	1379	1379	0
182	20241021	155100	102214532	1379	1379	1379	1379	1155
183	20241021	155000	102214532	1379	1379	1379	1379	0
184	20241021	154900	102214532	1379	1379	1379	1379	0
185	20241021	154800	102214532	1379	1379	1379	1379	0
186	20241021	154700	102214532	1379	1379	1379	1379	0
187	20241021	154600	102214532	1379	1379	1379	1379	0
188	20241021	154500	102214532	1379	1379	1379	1379	0
189	20241021	154400	102214532	1379	1379	1379	1379	0
190	20241021	154300	102214532	1379	1379	1379	1379	0
191	20241021	154200	102214532	1379	1379	1379	1379	0
192	20241021	154100	102214532	1379	1379	1379	1379	0
193	20241021	154000	102214532	1379	1379	1379	1379	0
194	20241021	153900	102214532	1379	1379	1379	1379	0
195	20241021	153800	102214532	1379	1379	1379	1379	0
196	20241021	153700	102214532	1379	1379	1379	1379	0
197	20241021	153600	102214532	1379	1379	1379	1379	0
198	20241021	153500	102214532	1379	1379	1379	1379	0
199	20241021	153400	102214532	1379	1379	1379	1379	0
200	20241021	153300	102214532	1379	1379	1379	1379	0
201	20241021	153200	102214532	1379	1379	1379	1379	0
202	20241021	153100	102214532	1379	1379	1379	1379	0
203	20241021	153000	102214532	1379	1379	1379	1379	1155
204	20241021	152900	100621787	1380	1380	1380	1380	0
205	20241021	152800	100621787	1380	1380	1380	1380	0
206	20241021	152700	100621787	1380	1380	1380	1380	0
207	20241021	152600	100621787	1380	1380	1380	1380	0
208	20241021	152500	100621787	1380	1380	1380	1380	0
209	20241021	152400	100621787	1380	1380	1380	1380	0
210	20241021	152300	100621787	1380	1380	1380	1380	0
211	20241021	152200	100621787	1380	1380	1380	1380	0
212	20241021	152100	100621787	1380	1380	1380	1380	0
213	20241021	152000	100621787	1380	1380	1380	1380	0
214	20241021	151900	100621787	1380	1379	1380	1378	1710
215	20241021	151800	98264360	1379	1377	1379	1377	1500
216	20241021	151700	96197796	1379	1375	1380	1375	2400
217	20241021	151600	92890041	1375	1374	1375	1374	3000
218	20241021	151500	88765864	1375	1373	1375	1373	300
219	20241021	151400	88353719	1375	1372	1375	1372	370
220	20241021	151300	87846062	1372	1372	1373	1359	3514
221	20241021	151200	83042527	1374	1368	1374	1360	2921
222	20241021	151100	79055553	1361	1361	1379	1361	4010
223	20241021	151000	73553632	1370	1360	1370	1360	2167
224	20241021	150900	70590162	1359	1359	1359	1359	0
225	20241021	150800	70590162	1359	1357	1360	1357	3042
226	20241021	150700	66456566	1357	1355	1357	1355	2065
227	20241021	150600	63656056	1353	1353	1353	1353	0
228	20241021	150500	63656056	1353	1353	1353	1353	0
229	20241021	150400	63656056	1353	1350	1353	1350	1233
230	20241021	150300	61987936	1350	1350	1350	1350	2
231	20241021	150200	61985236	1349	1349	1349	1349	0
232	20241021	150100	61985236	1349	1349	1349	1349	0
233	20241021	150000	61985236	1349	1349	1349	1349	15
234	20241021	145900	61965001	1349	1349	1349	1349	0
235	20241021	145800	61965001	1349	1349	1349	1349	1
236	20241021	145700	61963652	1349	1349	1349	1349	400
237	20241021	145600	61424052	1350	1350	1350	1350	123
238	20241021	145500	61258002	1349	1349	1349	1349	500
239	20241021	145400	60583502	1349	1349	1349	1349	0
240	20241021	145300	60583502	1349	1349	1349	1349	0
241	20241021	145200	60583502	1349	1349	1349	1349	4
242	20241021	145100	60578106	1349	1349	1349	1349	101
243	20241021	145000	60441857	1350	1350	1350	1350	0
244	20241021	144900	60441857	1350	1350	1350	1350	0
245	20241021	144800	60441857	1350	1350	1350	1350	1
246	20241021	144700	60440507	1350	1350	1350	1350	510
247	20241021	144600	59752007	1350	1350	1350	1350	1939
248	20241021	144500	57134357	1350	1350	1350	1350	0
249	20241021	144400	57134357	1350	1350	1350	1350	0
250	20241021	144300	57134357	1350	1350	1350	1350	400
251	20241021	144200	56594357	1353	1353	1353	1353	0
252	20241021	144100	56594357	1353	1353	1353	1353	1
253	20241021	144000	56593004	1350	1353	1353	1350	120
254	20241021	143900	56430680	1353	1353	1353	1353	0
255	20241021	143800	56430680	1353	1353	1353	1353	0
256	20241021	143700	56430680	1353	1353	1353	1353	0
257	20241021	143600	56430680	1353	1353	1353	1353	0
258	20241021	143500	56430680	1353	1353	1353	1353	0
259	20241021	143400	56430680	1353	1353	1353	1353	1
260	20241021	143300	56429327	1350	1350	1350	1350	0
261	20241021	143200	56429327	1350	1350	1350	1350	0
262	20241021	143100	56429327	1350	1350	1350	1350	0
263	20241021	143000	56429327	1350	1350	1350	1350	0
264	20241021	142900	56429327	1350	1350	1350	1350	0
265	20241021	142800	56429327	1350	1350	1350	1350	0
266	20241021	142700	56429327	1350	1350	1350	1350	0
267	20241021	142600	56429327	1350	1350	1350	1350	0
268	20241021	142500	56429327	1350	1350	1350	1350	0
269	20241021	142400	56429327	1350	1350	1350	1350	0
270	20241021	142300	56429327	1350	1350	1350	1350	0
271	20241021	142200	56429327	1350	1350	1350	1350	0
272	20241021	142100	56429327	1350	1350	1350	1350	2000
273	20241021	142000	53729327	1353	1353	1353	1353	0
274	20241021	141900	53729327	1353	1353	1353	1353	0
275	20241021	141800	53729327	1353	1353	1353	1353	0
276	20241021	141700	53729327	1353	1353	1353	1353	0
277	20241021	141600	53729327	1353	1353	1353	1353	0
278	20241021	141500	53729327	1353	1353	1353	1353	0
279	20241021	141400	53729327	1353	1353	1353	1353	3
280	20241021	141300	53725268	1353	1353	1353	1353	0
281	20241021	141200	53725268	1353	1353	1353	1353	0
282	20241021	141100	53725268	1353	1353	1353	1353	0
283	20241021	141000	53725268	1353	1353	1353	1353	0
284	20241021	140900	53725268	1353	1353	1353	1353	1
285	20241021	140800	53723915	1350	1350	1350	1350	0
286	20241021	140700	53723915	1350	1350	1350	1350	0
287	20241021	140600	53723915	1350	1350	1350	1350	0
288	20241021	140500	53723915	1350	1350	1350	1350	0
289	20241021	140400	53723915	1350	1350	1350	1350	101
290	20241021	140300	53587565	1351	1351	1351	1351	0
291	20241021	140200	53587565	1351	1351	1351	1351	0
292	20241021	140100	53587565	1351	1351	1351	1351	0
293	20241021	140000	53587565	1351	1351	1351	1351	1
294	20241021	135900	53586214	1349	1350	1350	1349	2472
295	20241021	135800	50251442	1352	1352	1352	1352	3
296	20241021	135700	50247386	1352	1352	1352	1352	20
297	20241021	135600	50220346	1349	1349	1349	1349	0
298	20241021	135500	50220346	1349	1349	1349	1349	0
299	20241021	135400	50220346	1349	1350	1350	1349	34
300	20241021	135300	50174447	1349	1349	1349	1349	0
301	20241021	135200	50174447	1349	1349	1349	1349	0
302	20241021	135100	50174447	1349	1349	1349	1349	0
303	20241021	135000	50174447	1349	1349	1349	1349	60
304	20241021	134900	50093507	1350	1350	1350	1350	19
305	20241021	134800	50067857	1354	1354	1354	1354	0
306	20241021	134700	50067857	1354	1354	1354	1354	0
307	20241021	134600	50067857	1354	1354	1354	1354	0
308	20241021	134500	50067857	1354	1354	1354	1354	2
309	20241021	134400	50065149	1354	1354	1354	1354	0
310	20241021	134300	50065149	1354	1354	1354	1354	0
311	20241021	134200	50065149	1354	1354	1354	1354	0
312	20241021	134100	50065149	1354	1354	1354	1354	0
313	20241021	134000	50065149	1354	1354	1354	1354	0
314	20241021	133900	50065149	1354	1354	1354	1354	0
315	20241021	133800	50065149	1354	1354	1354	1354	0
316	20241021	133700	50065149	1354	1354	1354	1354	0
317	20241021	133600	50065149	1354	1354	1354	1354	0
318	20241021	133500	50065149	1354	1354	1354	1354	0
319	20241021	133400	50065149	1354	1354	1354	1354	0
320	20241021	133300	50065149	1354	1354	1354	1354	0
321	20241021	133200	50065149	1354	1354	1354	1354	0
322	20241021	133100	50065149	1354	1354	1354	1354	0
323	20241021	133000	50065149	1354	1354	1354	1354	0
324	20241021	132900	50065149	1354	1354	1354	1354	0
325	20241021	132800	50065149	1354	1354	1354	1354	0
326	20241021	132700	50065149	1354	1354	1354	1354	1
327	20241021	132600	50063795	1350	1350	1350	1350	0
328	20241021	132500	50063795	1350	1350	1350	1350	0
329	20241021	132400	50063795	1350	1350	1350	1350	101
330	20241021	132300	49927445	1354	1354	1354	1354	1
331	20241021	132200	49926091	1353	1353	1353	1353	0
332	20241021	132100	49926091	1353	1353	1353	1353	0
333	20241021	132000	49926091	1353	1353	1353	1353	0
334	20241021	131900	49926091	1353	1353	1353	1353	0
335	20241021	131800	49926091	1353	1353	1353	1353	0
336	20241021	131700	49926091	1353	1353	1353	1353	0
337	20241021	131600	49926091	1353	1353	1353	1353	0
338	20241021	131500	49926091	1353	1353	1353	1353	0
339	20241021	131400	49926091	1353	1353	1353	1353	3313
340	20241021	131300	45443602	1356	1356	1356	1356	0
341	20241021	131200	45443602	1356	1356	1356	1356	0
342	20241021	131100	45443602	1356	1356	1356	1356	0
343	20241021	131000	45443602	1356	1356	1356	1356	0
344	20241021	130900	45443602	1356	1356	1356	1356	0
345	20241021	130800	45443602	1356	1356	1356	1356	1
346	20241021	130700	45442246	1353	1356	1356	1353	381
347	20241021	130600	44926750	1353	1356	1356	1353	212
348	20241021	130500	44639911	1356	1350	1356	1350	1099
349	20241021	130400	43152997	1346	1346	1346	1346	0
350	20241021	130300	43152997	1346	1346	1346	1346	0
351	20241021	130200	43152997	1346	1346	1346	1346	190
352	20241021	130100	42897257	1347	1347	1347	1347	3
353	20241021	130000	42893216	1347	1347	1347	1347	3
354	20241021	125900	42889175	1352	1352	1352	1352	0
355	20241021	125800	42889175	1352	1352	1352	1352	70
356	20241021	125700	42794535	1353	1353	1353	1353	0
357	20241021	125600	42794535	1353	1353	1353	1353	0
358	20241021	125500	42794535	1353	1353	1353	1353	0
359	20241021	125400	42794535	1353	1353	1353	1353	1
360	20241021	125300	42793182	1345	1345	1345	1345	0
361	20241021	125200	42793182	1345	1345	1345	1345	190
362	20241021	125100	42537632	1355	1353	1355	1353	5001
363	20241021	125000	35771277	1352	1345	1352	1345	5250
364	20241021	124900	28675027	1344	1347	1354	1344	11359
365	20241021	124800	13313040	1344	1344	1344	1344	0
366	20241021	124700	13313040	1344	1344	1344	1344	0
367	20241021	124600	13313040	1344	1344	1344	1344	10
368	20241021	124500	13299600	1344	1344	1344	1344	0
369	20241021	124400	13299600	1344	1345	1345	1344	2285
370	20241021	124300	10227852	1347	1347	1347	1347	0
371	20241021	124200	10227852	1347	1347	1347	1347	0
372	20241021	124100	10227852	1347	1347	1347	1347	58
373	20241021	124000	10149726	1347	1347	1347	1347	0
374	20241021	123900	10149726	1347	1347	1347	1347	39
375	20241021	123800	10097193	1347	1345	1347	1345	141
376	20241021	123700	9907546	1345	1345	1345	1345	0
377	20241021	123600	9907546	1345	1345	1345	1345	0
378	20241021	123500	9907546	1345	1345	1345	1345	22
379	20241021	123400	9877956	1345	1345	1345	1345	0
380	20241021	123300	9877956	1345	1345	1345	1345	39
381	20241021	123200	9825501	1347	1347	1347	1347	0
382	20241021	123100	9825501	1347	1347	1347	1347	0
383	20241021	123000	9825501	1347	1347	1347	1347	0
384	20241021	122900	9825501	1347	1347	1347	1347	0
385	20241021	122800	9825501	1347	1347	1347	1347	8
386	20241021	122700	9814725	1346	1346	1346	1346	0
387	20241021	122600	9814725	1346	1346	1346	1346	1
388	20241021	122500	9813379	1347	1347	1347	1347	30
389	20241021	122400	9772969	1347	1347	1347	1347	0
390	20241021	122300	9772969	1347	1347	1347	1347	0
391	20241021	122200	9772969	1347	1347	1347	1347	0
392	20241021	122100	9772969	1347	1347	1347	1347	0
393	20241021	122000	9772969	1347	1347	1347	1347	0
394	20241021	121900	9772969	1347	1347	1347	1347	0
395	20241021	121800	9772969	1347	1347	1347	1347	0
396	20241021	121700	9772969	1347	1347	1347	1347	0
397	20241021	121600	9772969	1347	1347	1347	1347	0
398	20241021	121500	9772969	1347	1347	1347	1347	0
399	20241021	121400	9772969	1347	1347	1347	1347	0
400	20241021	121300	9772969	1347	1347	1347	1347	0
401	20241021	121200	9772969	1347	1347	1347	1347	0
402	20241021	121100	9772969	1347	1347	1347	1347	0
403	20241021	121000	9772969	1347	1347	1347	1347	0
404	20241021	120900	9772969	1347	1347	1347	1347	0
405	20241021	120800	9772969	1347	1347	1347	1347	0
406	20241021	120700	9772969	1347	1347	1347	1347	1
407	20241021	120600	9771622	1345	1345	1345	1345	0
408	20241021	120500	9771622	1345	1345	1345	1345	42
409	20241021	120400	9715132	1347	1347	1347	1347	1
410	20241021	120300	9713785	1346	1346	1346	1346	0
411	20241021	120200	9713785	1346	1347	1347	1346	2
412	20241021	120100	9711092	1345	1345	1345	1345	0
413	20241021	120000	9711092	1345	1345	1345	1345	0
414	20241021	115900	9711092	1345	1345	1347	1345	181
415	20241021	115800	9467613	1345	1346	1346	1345	1473
416	20241021	115700	7485225	1346	1346	1346	1346	0
417	20241021	115600	7485225	1346	1346	1346	1346	0
418	20241021	115500	7485225	1346	1346	1346	1346	0
419	20241021	115400	7485225	1346	1346	1346	1346	0
420	20241021	115300	7485225	1346	1346	1346	1346	0
421	20241021	115200	7485225	1346	1346	1346	1346	320
422	20241021	115100	7054505	1347	1347	1347	1347	0
423	20241021	115000	7054505	1347	1347	1347	1347	0
424	20241021	114900	7054505	1347	1347	1347	1347	0
425	20241021	114800	7054505	1347	1347	1347	1347	460
426	20241021	114700	6434885	1352	1352	1352	1352	0
427	20241021	114600	6434885	1352	1352	1352	1352	0
428	20241021	114500	6434885	1352	1352	1352	1352	0
429	20241021	114400	6434885	1352	1352	1352	1352	0
430	20241021	114300	6434885	1352	1352	1352	1352	0
431	20241021	114200	6434885	1352	1352	1352	1352	0
432	20241021	114100	6434885	1352	1352	1352	1352	0
433	20241021	114000	6434885	1352	1352	1352	1352	0
434	20241021	113900	6434885	1352	1352	1352	1352	0
435	20241021	113800	6434885	1352	1352	1352	1352	0
436	20241021	113700	6434885	1352	1352	1352	1352	0
437	20241021	113600	6434885	1352	1352	1352	1352	0
438	20241021	113500	6434885	1352	1352	1352	1352	0
439	20241021	113400	6434885	1352	1352	1352	1352	0
440	20241021	113300	6434885	1352	1352	1352	1352	0
441	20241021	113200	6434885	1352	1352	1352	1352	0
442	20241021	113100	6434885	1352	1352	1352	1352	0
443	20241021	113000	6434885	1352	1352	1352	1352	0
444	20241021	112900	6434885	1352	1352	1352	1352	0
445	20241021	112800	6434885	1352	1352	1352	1352	0
446	20241021	112700	6434885	1352	1352	1352	1352	1
447	20241021	112600	6433533	1345	1345	1345	1345	0
448	20241021	112500	6433533	1345	1345	1345	1345	0
449	20241021	112400	6433533	1345	1345	1345	1345	0
450	20241021	112300	6433533	1345	1345	1345	1345	0
451	20241021	112200	6433533	1345	1345	1345	1345	0
452	20241021	112100	6433533	1345	1345	1345	1345	0
453	20241021	112000	6433533	1345	1345	1345	1345	0
454	20241021	111900	6433533	1345	1345	1345	1345	0
455	20241021	111800	6433533	1345	1345	1345	1345	326
456	20241021	111700	5995063	1345	1345	1345	1345	0
457	20241021	111600	5995063	1345	1345	1345	1345	0
458	20241021	111500	5995063	1345	1346	1346	1345	164
459	20241021	111400	5774480	1346	1346	1346	1346	0
460	20241021	111300	5774480	1346	1346	1346	1346	0
461	20241021	111200	5774480	1346	1346	1346	1346	0
462	20241021	111100	5774480	1346	1346	1346	1346	0
463	20241021	111000	5774480	1346	1346	1346	1346	0
464	20241021	110900	5774480	1346	1346	1346	1346	0
465	20241021	110800	5774480	1346	1346	1346	1346	0
466	20241021	110700	5774480	1346	1346	1346	1346	0
467	20241021	110600	5774480	1346	1346	1346	1346	66
468	20241021	110500	5685644	1346	1346	1346	1346	19
469	20241021	110400	5660070	1346	1346	1346	1346	0
470	20241021	110300	5660070	1346	1346	1346	1346	0
471	20241021	110200	5660070	1346	1346	1346	1346	0
472	20241021	110100	5660070	1346	1346	1346	1346	0
473	20241021	110000	5660070	1346	1346	1346	1346	347
474	20241021	105900	5193008	1354	1354	1354	1354	0
475	20241021	105800	5193008	1354	1346	1354	1346	21
476	20241021	105700	5164734	1355	1347	1355	1347	188
477	20241021	105600	4911490	1347	1350	1356	1347	15
478	20241021	105500	4891243	1350	1350	1350	1350	0
479	20241021	105400	4891243	1350	1350	1350	1350	0
480	20241021	105300	4891243	1350	1350	1350	1350	0
481	20241021	105200	4891243	1350	1350	1350	1350	0
482	20241021	105100	4891243	1350	1350	1350	1350	0
483	20241021	105000	4891243	1350	1350	1350	1350	0
484	20241021	104900	4891243	1350	1350	1350	1350	0
485	20241021	104800	4891243	1350	1350	1350	1350	0
486	20241021	104700	4891243	1350	1350	1350	1350	0
487	20241021	104600	4891243	1350	1350	1350	1350	0
488	20241021	104500	4891243	1350	1350	1350	1350	4
489	20241021	104400	4885843	1348	1348	1348	1348	0
490	20241021	104300	4885843	1348	1348	1348	1348	0
491	20241021	104200	4885843	1348	1348	1348	1348	0
492	20241021	104100	4885843	1348	1348	1348	1348	0
493	20241021	104000	4885843	1348	1348	1348	1348	0
494	20241021	103900	4885843	1348	1348	1348	1348	0
495	20241021	103800	4885843	1348	1348	1348	1348	0
496	20241021	103700	4885843	1348	1348	1348	1348	0
497	20241021	103600	4885843	1348	1348	1348	1348	0
498	20241021	103500	4885843	1348	1348	1348	1348	2
499	20241021	103400	4883147	1353	1353	1353	1353	1
500	20241021	103300	4881794	1349	1349	1349	1349	0
501	20241021	103200	4881794	1349	1349	1349	1349	12
502	20241021	103100	4865606	1350	1350	1350	1350	0
503	20241021	103000	4865606	1350	1350	1350	1350	475
504	20241021	102900	4224356	1350	1350	1350	1350	0
505	20241021	102800	4224356	1350	1350	1350	1350	0
506	20241021	102700	4224356	1350	1350	1350	1350	500
507	20241021	102600	3549356	1353	1353	1353	1353	0
508	20241021	102500	3549356	1353	1353	1353	1353	0
509	20241021	102400	3549356	1353	1353	1353	1353	0
510	20241021	102300	3549356	1353	1353	1353	1353	0
511	20241021	102200	3549356	1353	1353	1353	1353	8
512	20241021	102100	3538532	1345	1345	1345	1345	0
513	20241021	102000	3538532	1345	1345	1345	1345	0
514	20241021	101900	3538532	1345	1345	1345	1345	0
515	20241021	101800	3538532	1345	1345	1345	1345	0
516	20241021	101700	3538532	1345	1345	1345	1345	0
517	20241021	101600	3538532	1345	1345	1345	1345	214
518	20241021	101500	3250702	1353	1353	1353	1353	0
519	20241021	101400	3250702	1353	1353	1353	1353	0
520	20241021	101300	3250702	1353	1353	1353	1353	0
521	20241021	101200	3250702	1353	1353	1353	1353	0
522	20241021	101100	3250702	1353	1353	1353	1353	0
523	20241021	101000	3250702	1353	1353	1353	1353	0
524	20241021	100900	3250702	1353	1353	1353	1353	0
525	20241021	100800	3250702	1353	1353	1353	1353	0
526	20241021	100700	3250702	1353	1353	1353	1353	0
527	20241021	100600	3250702	1353	1353	1353	1353	0
528	20241021	100500	3250702	1353	1353	1353	1353	10
529	20241021	100400	3237172	1353	1353	1353	1353	0
530	20241021	100300	3237172	1353	1353	1353	1353	0
531	20241021	100200	3237172	1353	1353	1353	1353	0
532	20241021	100100	3237172	1353	1353	1353	1353	1
533	20241021	100000	3235819	1345	1345	1345	1345	0
534	20241021	095900	3235819	1345	1345	1345	1345	0
535	20241021	095800	3235819	1345	1345	1345	1345	0
536	20241021	095700	3235819	1345	1345	1345	1345	0
537	20241021	095600	3235819	1345	1345	1345	1345	0
538	20241021	095500	3235819	1345	1345	1345	1345	0
539	20241021	095400	3235819	1345	1346	1346	1345	201
540	20241021	095300	2965274	1353	1353	1353	1353	0
541	20241021	095200	2965274	1353	1353	1353	1353	27
542	20241021	095100	2928743	1354	1348	1354	1348	190
543	20241021	095000	2671855	1347	1347	1347	1347	81
544	20241021	094900	2562748	1348	1348	1348	1348	0
545	20241021	094800	2562748	1348	1348	1348	1348	0
546	20241021	094700	2562748	1348	1348	1348	1348	0
547	20241021	094600	2562748	1348	1348	1348	1348	0
548	20241021	094500	2562748	1348	1348	1348	1348	1
549	20241021	094400	2561400	1349	1349	1349	1349	129
550	20241021	094300	2387379	1352	1352	1352	1352	0
551	20241021	094200	2387379	1352	1352	1352	1352	0
552	20241021	094100	2387379	1352	1352	1352	1352	0
553	20241021	094000	2387379	1352	1352	1352	1352	1
554	20241021	093900	2386027	1352	1352	1352	1352	36
555	20241021	093800	2337355	1353	1353	1353	1353	2
556	20241021	093700	2334649	1350	1350	1350	1350	0
557	20241021	093600	2334649	1350	1352	1352	1350	10
558	20241021	093500	2321140	1353	1354	1354	1353	7
559	20241021	093400	2311663	1354	1354	1354	1354	0
560	20241021	093300	2311663	1354	1354	1354	1354	0
561	20241021	093200	2311663	1354	1354	1354	1354	1
562	20241021	093100	2310309	1354	1354	1354	1354	0
563	20241021	093000	2310309	1354	1354	1354	1354	1
564	20241021	092900	2308955	1342	1342	1342	1342	0
565	20241021	092800	2308955	1342	1342	1342	1342	4
566	20241021	092700	2303587	1342	1342	1342	1342	0
567	20241021	092600	2303587	1342	1342	1342	1342	0
568	20241021	092500	2303587	1342	1342	1342	1342	0
569	20241021	092400	2303587	1342	1342	1342	1342	0
570	20241021	092300	2303587	1342	1342	1342	1342	0
571	20241021	092200	2303587	1342	1342	1342	1342	64
572	20241021	092100	2217699	1342	1342	1342	1342	5
573	20241021	092000	2210989	1342	1342	1342	1342	70
574	20241021	091900	2117049	1342	1342	1342	1342	0
575	20241021	091800	2117049	1342	1342	1342	1342	0
576	20241021	091700	2117049	1342	1344	1344	1342	327
577	20241021	091600	1678181	1342	1342	1342	1342	0
578	20241021	091500	1678181	1342	1342	1342	1342	0
579	20241021	091400	1678181	1342	1342	1342	1342	0
580	20241021	091300	1678181	1342	1342	1342	1342	0
581	20241021	091200	1678181	1342	1342	1342	1342	2
582	20241021	091100	1675497	1343	1343	1343	1343	2
583	20241021	091000	1672811	1340	1340	1340	1339	311
584	20241021	090900	1256152	1341	1344	1344	1341	746
585	20241021	090800	254996	1345	1345	1345	1345	104
586	20241021	090700	115116	1345	1350	1350	1345	2
587	20241021	090600	112421	1350	1351	1351	1350	14
588	20241021	090500	93511	1351	1355	1355	1351	23
589	20241021	090400	62433	1353	1353	1353	1353	1
590	20241021	090300	61080	1354	1354	1354	1354	0
591	20241021	090200	61080	1354	1354	1354	1354	0
592	20241021	090100	61080	1354	1354	1354	1354	0
593	20241021	090000	61080	1354	1358	1358	1354	45