KissMeData/007980/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185000	70479789	1353	1353	1353	1353	1957
3	20241017	184900	70479789	1353	1353	1353	1353	0
4	20241017	184800	70479789	1353	1353	1353	1353	0
5	20241017	184700	70479789	1353	1353	1353	1353	0
6	20241017	184600	70479789	1353	1353	1353	1353	0
7	20241017	184500	70479789	1353	1353	1353	1353	0
8	20241017	184400	70479789	1353	1353	1353	1353	0
9	20241017	184300	70479789	1353	1353	1353	1353	0
10	20241017	184200	70479789	1353	1353	1353	1353	0
11	20241017	184100	70479789	1353	1353	1353	1353	0
12	20241017	184000	70479789	1353	1353	1353	1353	0
13	20241017	183900	70479789	1353	1353	1353	1353	0
14	20241017	183800	70479789	1353	1353	1353	1353	0
15	20241017	183700	70479789	1353	1353	1353	1353	0
16	20241017	183600	70479789	1353	1353	1353	1353	0
17	20241017	183500	70479789	1353	1353	1353	1353	0
18	20241017	183400	70479789	1353	1353	1353	1353	0
19	20241017	183300	70479789	1353	1353	1353	1353	0
20	20241017	183200	70479789	1353	1353	1353	1353	0
21	20241017	183100	70479789	1353	1353	1353	1353	0
22	20241017	183000	70479789	1353	1353	1353	1353	0
23	20241017	182900	70479789	1353	1353	1353	1353	0
24	20241017	182800	70479789	1353	1353	1353	1353	0
25	20241017	182700	70479789	1353	1353	1353	1353	0
26	20241017	182600	70479789	1353	1353	1353	1353	0
27	20241017	182500	70479789	1353	1353	1353	1353	0
28	20241017	182400	70479789	1353	1353	1353	1353	0
29	20241017	182300	70479789	1353	1353	1353	1353	0
30	20241017	182200	70479789	1353	1353	1353	1353	0
31	20241017	182100	70479789	1353	1353	1353	1353	0
32	20241017	182000	70479789	1353	1353	1353	1353	1957
33	20241017	181900	70479789	1353	1353	1353	1353	0
34	20241017	181800	70479789	1353	1353	1353	1353	0
35	20241017	181700	70479789	1353	1353	1353	1353	0
36	20241017	181600	70479789	1353	1353	1353	1353	0
37	20241017	181500	70479789	1353	1353	1353	1353	0
38	20241017	181400	70479789	1353	1353	1353	1353	0
39	20241017	181300	70479789	1353	1353	1353	1353	0
40	20241017	181200	70479789	1353	1353	1353	1353	0
41	20241017	181100	70479789	1353	1353	1353	1353	0
42	20241017	181000	70479789	1353	1353	1353	1353	0
43	20241017	180900	70479789	1353	1353	1353	1353	0
44	20241017	180800	70479789	1353	1353	1353	1353	0
45	20241017	180700	70479789	1353	1353	1353	1353	0
46	20241017	180600	70479789	1353	1353	1353	1353	0
47	20241017	180500	70479789	1353	1353	1353	1353	0
48	20241017	180400	70479789	1353	1353	1353	1353	0
49	20241017	180300	70479789	1353	1353	1353	1353	0
50	20241017	180200	70479789	1353	1353	1353	1353	0
51	20241017	180100	70479789	1353	1353	1353	1353	0
52	20241017	180000	70479789	1353	1353	1353	1353	0
53	20241017	175900	70479789	1353	1353	1353	1353	0
54	20241017	175800	70479789	1353	1353	1353	1353	0
55	20241017	175700	70479789	1353	1353	1353	1353	0
56	20241017	175600	70479789	1353	1353	1353	1353	0
57	20241017	175500	70479789	1353	1353	1353	1353	0
58	20241017	175400	70479789	1353	1353	1353	1353	0
59	20241017	175300	70479789	1353	1353	1353	1353	0
60	20241017	175200	70479789	1353	1353	1353	1353	0
61	20241017	175100	70479789	1353	1353	1353	1353	0
62	20241017	175000	70479789	1353	1353	1353	1353	1957
63	20241017	174900	70479789	1353	1353	1353	1353	0
64	20241017	174800	70479789	1353	1353	1353	1353	0
65	20241017	174700	70479789	1353	1353	1353	1353	0
66	20241017	174600	70479789	1353	1353	1353	1353	0
67	20241017	174500	70479789	1353	1353	1353	1353	0
68	20241017	174400	70479789	1353	1353	1353	1353	0
69	20241017	174300	70479789	1353	1353	1353	1353	0
70	20241017	174200	70479789	1353	1353	1353	1353	0
71	20241017	174100	70479789	1353	1353	1353	1353	0
72	20241017	174000	70479789	1353	1353	1353	1353	0
73	20241017	173900	70479789	1353	1353	1353	1353	0
74	20241017	173800	70479789	1353	1353	1353	1353	0
75	20241017	173700	70479789	1353	1353	1353	1353	0
76	20241017	173600	70479789	1353	1353	1353	1353	0
77	20241017	173500	70479789	1353	1353	1353	1353	0
78	20241017	173400	70479789	1353	1353	1353	1353	0
79	20241017	173300	70479789	1353	1353	1353	1353	0
80	20241017	173200	70479789	1353	1353	1353	1353	0
81	20241017	173100	70479789	1353	1353	1353	1353	0
82	20241017	173000	70479789	1353	1353	1353	1353	0
83	20241017	172900	70479789	1353	1353	1353	1353	0
84	20241017	172800	70479789	1353	1353	1353	1353	0
85	20241017	172700	70479789	1353	1353	1353	1353	0
86	20241017	172600	70479789	1353	1353	1353	1353	0
87	20241017	172500	70479789	1353	1353	1353	1353	0
88	20241017	172400	70479789	1353	1353	1353	1353	0
89	20241017	172300	70479789	1353	1353	1353	1353	0
90	20241017	172200	70479789	1353	1353	1353	1353	0
91	20241017	172100	70479789	1353	1353	1353	1353	0
92	20241017	172000	70479789	1353	1353	1353	1353	1957
93	20241017	171900	70479789	1353	1353	1353	1353	0
94	20241017	171800	70479789	1353	1353	1353	1353	0
95	20241017	171700	70479789	1353	1353	1353	1353	0
96	20241017	171600	70479789	1353	1353	1353	1353	0
97	20241017	171500	70479789	1353	1353	1353	1353	0
98	20241017	171400	70479789	1353	1353	1353	1353	0
99	20241017	171300	70479789	1353	1353	1353	1353	0
100	20241017	171200	70479789	1353	1353	1353	1353	0
101	20241017	171100	70479789	1353	1353	1353	1353	0
102	20241017	171000	70479789	1353	1353	1353	1353	0
103	20241017	170900	70479789	1353	1353	1353	1353	0
104	20241017	170800	70479789	1353	1353	1353	1353	0
105	20241017	170700	70479789	1353	1353	1353	1353	0
106	20241017	170600	70479789	1353	1353	1353	1353	0
107	20241017	170500	70479789	1353	1353	1353	1353	0
108	20241017	170400	70479789	1353	1353	1353	1353	0
109	20241017	170300	70479789	1353	1353	1353	1353	0
110	20241017	170200	70479789	1353	1353	1353	1353	0
111	20241017	170100	70479789	1353	1353	1353	1353	0
112	20241017	170000	70479789	1353	1353	1353	1353	0
113	20241017	165900	70479789	1353	1353	1353	1353	0
114	20241017	165800	70479789	1353	1353	1353	1353	0
115	20241017	165700	70479789	1353	1353	1353	1353	0
116	20241017	165600	70479789	1353	1353	1353	1353	0
117	20241017	165500	70479789	1353	1353	1353	1353	0
118	20241017	165400	70479789	1353	1353	1353	1353	0
119	20241017	165300	70479789	1353	1353	1353	1353	0
120	20241017	165200	70479789	1353	1353	1353	1353	0
121	20241017	165100	70479789	1353	1353	1353	1353	0
122	20241017	165000	70479789	1353	1353	1353	1353	1957
123	20241017	164900	70479789	1353	1353	1353	1353	0
124	20241017	164800	70479789	1353	1353	1353	1353	0
125	20241017	164700	70479789	1353	1353	1353	1353	0
126	20241017	164600	70479789	1353	1353	1353	1353	0
127	20241017	164500	70479789	1353	1353	1353	1353	0
128	20241017	164400	70479789	1353	1353	1353	1353	0
129	20241017	164300	70479789	1353	1353	1353	1353	0
130	20241017	164200	70479789	1353	1353	1353	1353	0
131	20241017	164100	70479789	1353	1353	1353	1353	0
132	20241017	164000	70479789	1353	1353	1353	1353	0
133	20241017	163900	70479789	1353	1353	1353	1353	0
134	20241017	163800	70479789	1353	1353	1353	1353	0
135	20241017	163700	70479789	1353	1353	1353	1353	0
136	20241017	163600	70479789	1353	1353	1353	1353	0
137	20241017	163500	70479789	1353	1353	1353	1353	0
138	20241017	163400	70479789	1353	1353	1353	1353	0
139	20241017	163300	70479789	1353	1353	1353	1353	0
140	20241017	163200	70479789	1353	1353	1353	1353	0
141	20241017	163100	70479789	1353	1353	1353	1353	0
142	20241017	163000	70479789	1353	1353	1353	1353	0
143	20241017	162900	70479789	1353	1353	1353	1353	0
144	20241017	162800	70479789	1353	1353	1353	1353	0
145	20241017	162700	70479789	1353	1353	1353	1353	0
146	20241017	162600	70479789	1353	1353	1353	1353	0
147	20241017	162500	70479789	1353	1353	1353	1353	0
148	20241017	162400	70479789	1353	1353	1353	1353	0
149	20241017	162300	70479789	1353	1353	1353	1353	0
150	20241017	162200	70479789	1353	1353	1353	1353	0
151	20241017	162100	70479789	1353	1353	1353	1353	0
152	20241017	162000	70479789	1353	1353	1353	1353	1957
153	20241017	161900	70479789	1353	1353	1353	1353	0
154	20241017	161800	70479789	1353	1353	1353	1353	0
155	20241017	161700	70479789	1353	1353	1353	1353	0
156	20241017	161600	70479789	1353	1353	1353	1353	0
157	20241017	161500	70479789	1353	1353	1353	1353	0
158	20241017	161400	70479789	1353	1353	1353	1353	0
159	20241017	161300	70479789	1353	1353	1353	1353	0
160	20241017	161200	70479789	1353	1353	1353	1353	0
161	20241017	161100	70479789	1353	1353	1353	1353	0
162	20241017	161000	70479789	1353	1353	1353	1353	0
163	20241017	160900	70479789	1353	1353	1353	1353	0
164	20241017	160800	70479789	1353	1353	1353	1353	0
165	20241017	160700	70479789	1353	1353	1353	1353	0
166	20241017	160600	70479789	1353	1353	1353	1353	0
167	20241017	160500	70479789	1353	1353	1353	1353	0
168	20241017	160400	70479789	1353	1353	1353	1353	0
169	20241017	160300	70479789	1353	1353	1353	1353	0
170	20241017	160200	70479789	1353	1353	1353	1353	0
171	20241017	160100	70479789	1353	1353	1353	1353	0
172	20241017	160000	70479789	1353	1353	1353	1353	0
173	20241017	155900	70479789	1353	1353	1353	1353	0
174	20241017	155800	70479789	1353	1353	1353	1353	0
175	20241017	155700	70479789	1353	1353	1353	1353	0
176	20241017	155600	70479789	1353	1353	1353	1353	0
177	20241017	155500	70479789	1353	1353	1353	1353	0
178	20241017	155400	70479789	1353	1353	1353	1353	0
179	20241017	155300	70479789	1353	1353	1353	1353	0
180	20241017	155200	70479789	1353	1353	1353	1353	0
181	20241017	155100	70479789	1353	1353	1353	1353	0
182	20241017	155000	70479789	1353	1353	1353	1353	1957
183	20241017	154900	70479789	1353	1353	1353	1353	0
184	20241017	154800	70479789	1353	1353	1353	1353	0
185	20241017	154700	70479789	1353	1353	1353	1353	0
186	20241017	154600	70479789	1353	1353	1353	1353	0
187	20241017	154500	70479789	1353	1353	1353	1353	0
188	20241017	154400	70479789	1353	1353	1353	1353	0
189	20241017	154300	70479789	1353	1353	1353	1353	0
190	20241017	154200	70479789	1353	1353	1353	1353	0
191	20241017	154100	70479789	1353	1353	1353	1353	0
192	20241017	154000	70479789	1353	1353	1353	1353	0
193	20241017	153900	70479789	1353	1353	1353	1353	0
194	20241017	153800	70479789	1353	1353	1353	1353	0
195	20241017	153700	70479789	1353	1353	1353	1353	0
196	20241017	153600	70479789	1353	1353	1353	1353	0
197	20241017	153500	70479789	1353	1353	1353	1353	0
198	20241017	153400	70479789	1353	1353	1353	1353	0
199	20241017	153300	70479789	1353	1353	1353	1353	0
200	20241017	153200	70479789	1353	1353	1353	1353	0
201	20241017	153100	70479789	1353	1353	1353	1353	0
202	20241017	153000	70479789	1353	1353	1353	1353	1957
203	20241017	152900	67831968	1346	1346	1346	1346	0
204	20241017	152800	67831968	1346	1346	1346	1346	0
205	20241017	152700	67831968	1346	1346	1346	1346	0
206	20241017	152600	67831968	1346	1346	1346	1346	0
207	20241017	152500	67831968	1346	1346	1346	1346	0
208	20241017	152400	67831968	1346	1346	1346	1346	0
209	20241017	152300	67831968	1346	1346	1346	1346	0
210	20241017	152200	67831968	1346	1346	1346	1346	0
211	20241017	152100	67831968	1346	1346	1346	1346	0
212	20241017	152000	67831968	1346	1346	1346	1346	0
213	20241017	151900	67831968	1346	1340	1346	1340	540
214	20241017	151800	67108362	1340	1340	1340	1340	612
215	20241017	151700	66288282	1339	1339	1339	1339	2671
216	20241017	151600	62711813	1340	1340	1340	1340	10
217	20241017	151500	62698413	1340	1343	1343	1340	825
218	20241017	151400	61592907	1346	1346	1346	1346	0
219	20241017	151300	61592907	1346	1341	1346	1340	2480
220	20241017	151200	58269550	1341	1345	1345	1341	879
221	20241017	151100	57090670	1345	1345	1345	1345	0
222	20241017	151000	57090670	1345	1346	1346	1345	2
223	20241017	150900	57087979	1346	1346	1346	1346	0
224	20241017	150800	57087979	1346	1346	1346	1346	0
225	20241017	150700	57087979	1346	1346	1346	1346	0
226	20241017	150600	57087979	1346	1346	1346	1346	0
227	20241017	150500	57087979	1346	1346	1346	1346	2
228	20241017	150400	57085287	1346	1346	1346	1346	0
229	20241017	150300	57085287	1346	1346	1346	1346	0
230	20241017	150200	57085287	1346	1346	1346	1346	0
231	20241017	150100	57085287	1346	1346	1346	1346	0
232	20241017	150000	57085287	1346	1346	1346	1346	0
233	20241017	145900	57085287	1346	1346	1346	1346	0
234	20241017	145800	57085287	1346	1346	1346	1346	0
235	20241017	145700	57085287	1346	1346	1346	1346	7
236	20241017	145600	57075865	1348	1348	1348	1348	0
237	20241017	145500	57075865	1348	1348	1348	1348	0
238	20241017	145400	57075865	1348	1348	1348	1348	0
239	20241017	145300	57075865	1348	1348	1348	1348	0
240	20241017	145200	57075865	1348	1348	1348	1348	0
241	20241017	145100	57075865	1348	1348	1348	1348	0
242	20241017	145000	57075865	1348	1348	1348	1348	0
243	20241017	144900	57075865	1348	1348	1348	1348	1
244	20241017	144800	57074517	1347	1347	1347	1347	0
245	20241017	144700	57074517	1347	1347	1347	1347	1
246	20241017	144600	57073170	1342	1342	1342	1342	0
247	20241017	144500	57073170	1342	1342	1342	1342	0
248	20241017	144400	57073170	1342	1344	1344	1342	7
249	20241017	144300	57063774	1348	1348	1348	1348	0
250	20241017	144200	57063774	1348	1348	1348	1348	0
251	20241017	144100	57063774	1348	1348	1348	1348	0
252	20241017	144000	57063774	1348	1348	1348	1348	1
253	20241017	143900	57062426	1345	1345	1345	1345	0
254	20241017	143800	57062426	1345	1345	1345	1345	75
255	20241017	143700	56961551	1345	1345	1345	1345	0
256	20241017	143600	56961551	1345	1345	1345	1345	0
257	20241017	143500	56961551	1345	1345	1345	1345	0
258	20241017	143400	56961551	1345	1345	1345	1345	0
259	20241017	143300	56961551	1345	1345	1345	1345	0
260	20241017	143200	56961551	1345	1345	1345	1345	0
261	20241017	143100	56961551	1345	1345	1345	1345	0
262	20241017	143000	56961551	1345	1345	1345	1345	0
263	20241017	142900	56961551	1345	1343	1345	1343	76
264	20241017	142800	56859481	1348	1348	1348	1348	0
265	20241017	142700	56859481	1348	1348	1348	1348	8
266	20241017	142600	56848697	1343	1344	1344	1343	63
267	20241017	142500	56764086	1349	1349	1349	1349	0
268	20241017	142400	56764086	1349	1349	1349	1349	0
269	20241017	142300	56764086	1349	1349	1349	1349	0
270	20241017	142200	56764086	1349	1349	1349	1349	0
271	20241017	142100	56764086	1349	1349	1349	1349	0
272	20241017	142000	56764086	1349	1349	1349	1349	0
273	20241017	141900	56764086	1349	1349	1349	1349	0
274	20241017	141800	56764086	1349	1349	1349	1349	0
275	20241017	141700	56764086	1349	1349	1349	1349	0
276	20241017	141600	56764086	1349	1345	1349	1344	1110
277	20241017	141500	55271714	1344	1344	1344	1344	0
278	20241017	141400	55271714	1344	1344	1344	1344	0
279	20241017	141300	55271714	1344	1344	1344	1344	224
280	20241017	141200	54970658	1345	1345	1345	1345	0
281	20241017	141100	54970658	1345	1345	1345	1345	0
282	20241017	141000	54970658	1345	1345	1345	1345	2
283	20241017	140900	54967968	1346	1346	1346	1346	0
284	20241017	140800	54967968	1346	1346	1346	1346	2
285	20241017	140700	54965276	1346	1346	1346	1346	0
286	20241017	140600	54965276	1346	1346	1346	1346	0
287	20241017	140500	54965276	1346	1346	1346	1346	0
288	20241017	140400	54965276	1346	1346	1346	1346	0
289	20241017	140300	54965276	1346	1346	1346	1346	2
290	20241017	140200	54962584	1349	1349	1349	1349	0
291	20241017	140100	54962584	1349	1349	1349	1349	0
292	20241017	140000	54962584	1349	1349	1349	1349	0
293	20241017	135900	54962584	1349	1349	1349	1349	0
294	20241017	135800	54962584	1349	1349	1349	1349	0
295	20241017	135700	54962584	1349	1349	1349	1349	0
296	20241017	135600	54962584	1349	1349	1349	1349	0
297	20241017	135500	54962584	1349	1349	1349	1349	0
298	20241017	135400	54962584	1349	1349	1349	1349	0
299	20241017	135300	54962584	1349	1349	1349	1349	0
300	20241017	135200	54962584	1349	1349	1349	1349	0
301	20241017	135100	54962584	1349	1349	1349	1349	0
302	20241017	135000	54962584	1349	1349	1349	1349	0
303	20241017	134900	54962584	1349	1349	1349	1349	0
304	20241017	134800	54962584	1349	1349	1349	1349	0
305	20241017	134700	54962584	1349	1349	1349	1349	3
306	20241017	134600	54958537	1350	1350	1350	1350	0
307	20241017	134500	54958537	1350	1350	1350	1350	0
308	20241017	134400	54958537	1350	1350	1350	1350	0
309	20241017	134300	54958537	1350	1350	1350	1350	0
310	20241017	134200	54958537	1350	1350	1350	1350	0
311	20241017	134100	54958537	1350	1350	1350	1350	0
312	20241017	134000	54958537	1350	1350	1350	1350	0
313	20241017	133900	54958537	1350	1343	1350	1343	205
314	20241017	133800	54683187	1350	1350	1350	1350	0
315	20241017	133700	54683187	1350	1350	1350	1344	253
316	20241017	133600	54343137	1350	1350	1350	1344	333
317	20241017	133500	53895519	1345	1345	1350	1345	353
318	20241017	133400	53420719	1345	1345	1345	1345	863
319	20241017	133300	52259984	1345	1345	1345	1345	1
320	20241017	133200	52258639	1345	1345	1345	1345	1000
321	20241017	133100	50913639	1347	1347	1347	1347	0
322	20241017	133000	50913639	1347	1347	1347	1347	0
323	20241017	132900	50913639	1347	1347	1347	1347	0
324	20241017	132800	50913639	1347	1347	1347	1347	0
325	20241017	132700	50913639	1347	1347	1347	1347	59
326	20241017	132600	50834166	1350	1350	1350	1350	14
327	20241017	132500	50815266	1350	1350	1350	1350	47
328	20241017	132400	50751816	1349	1349	1349	1349	0
329	20241017	132300	50751816	1349	1349	1349	1349	0
330	20241017	132200	50751816	1349	1349	1349	1349	0
331	20241017	132100	50751816	1349	1349	1349	1349	0
332	20241017	132000	50751816	1349	1349	1349	1349	0
333	20241017	131900	50751816	1349	1349	1349	1349	0
334	20241017	131800	50751816	1349	1349	1349	1349	0
335	20241017	131700	50751816	1349	1349	1349	1349	0
336	20241017	131600	50751816	1349	1349	1349	1349	0
337	20241017	131500	50751816	1349	1349	1349	1349	0
338	20241017	131400	50751816	1349	1349	1349	1349	493
339	20241017	131300	50086759	1350	1350	1350	1350	0
340	20241017	131200	50086759	1350	1350	1350	1350	0
341	20241017	131100	50086759	1350	1350	1350	1350	0
342	20241017	131000	50086759	1350	1350	1350	1350	34
343	20241017	130900	50040859	1350	1345	1350	1345	866
344	20241017	130800	48875259	1345	1345	1345	1345	0
345	20241017	130700	48875259	1345	1345	1345	1345	0
346	20241017	130600	48875259	1345	1345	1345	1345	300
347	20241017	130500	48471759	1345	1345	1350	1345	1622
348	20241017	130400	46289564	1350	1350	1350	1350	0
349	20241017	130300	46289564	1350	1350	1350	1350	0
350	20241017	130200	46289564	1350	1345	1350	1345	617
351	20241017	130100	45458939	1345	1345	1345	1345	235
352	20241017	130000	45142864	1350	1350	1350	1350	0
353	20241017	125900	45142864	1350	1350	1350	1350	0
354	20241017	125800	45142864	1350	1350	1350	1350	1
355	20241017	125700	45141514	1351	1351	1351	1351	0
356	20241017	125600	45141514	1351	1351	1351	1351	0
357	20241017	125500	45141514	1351	1351	1351	1351	0
358	20241017	125400	45141514	1351	1351	1351	1351	0
359	20241017	125300	45141514	1351	1351	1351	1351	0
360	20241017	125200	45141514	1351	1351	1351	1351	0
361	20241017	125100	45141514	1351	1351	1351	1351	0
362	20241017	125000	45141514	1351	1351	1351	1351	0
363	20241017	124900	45141514	1351	1351	1351	1351	0
364	20241017	124800	45141514	1351	1351	1351	1351	0
365	20241017	124700	45141514	1351	1351	1351	1351	0
366	20241017	124600	45141514	1351	1351	1351	1351	0
367	20241017	124500	45141514	1351	1351	1351	1351	0
368	20241017	124400	45141514	1351	1351	1351	1351	1
369	20241017	124300	45140163	1347	1347	1347	1347	0
370	20241017	124200	45140163	1347	1347	1347	1347	0
371	20241017	124100	45140163	1347	1347	1347	1347	0
372	20241017	124000	45140163	1347	1347	1347	1347	0
373	20241017	123900	45140163	1347	1347	1347	1347	0
374	20241017	123800	45140163	1347	1347	1347	1347	0
375	20241017	123700	45140163	1347	1347	1347	1347	0
376	20241017	123600	45140163	1347	1347	1347	1347	216
377	20241017	123500	44849211	1351	1351	1351	1351	14
378	20241017	123400	44830297	1352	1352	1352	1352	0
379	20241017	123300	44830297	1352	1352	1352	1352	0
380	20241017	123200	44830297	1352	1352	1352	1352	0
381	20241017	123100	44830297	1352	1352	1352	1352	40
382	20241017	123000	44776217	1352	1352	1352	1352	5
383	20241017	122900	44769457	1352	1352	1352	1352	0
384	20241017	122800	44769457	1352	1350	1352	1350	64
385	20241017	122700	44682971	1347	1347	1347	1347	0
386	20241017	122600	44682971	1347	1347	1347	1347	0
387	20241017	122500	44682971	1347	1347	1347	1347	0
388	20241017	122400	44682971	1347	1347	1347	1347	0
389	20241017	122300	44682971	1347	1347	1347	1347	150
390	20241017	122200	44480921	1347	1347	1347	1347	1348
391	20241017	122100	42665165	1347	1347	1347	1347	0
392	20241017	122000	42665165	1347	1347	1347	1347	0
393	20241017	121900	42665165	1347	1347	1347	1347	0
394	20241017	121800	42665165	1347	1347	1347	1347	0
395	20241017	121700	42665165	1347	1347	1347	1347	0
396	20241017	121600	42665165	1347	1347	1347	1347	0
397	20241017	121500	42665165	1347	1347	1347	1347	1
398	20241017	121400	42663818	1339	1339	1339	1339	0
399	20241017	121300	42663818	1339	1339	1339	1339	0
400	20241017	121200	42663818	1339	1347	1347	1339	2037
401	20241017	121100	39932929	1347	1347	1347	1347	0
402	20241017	121000	39932929	1347	1347	1347	1347	0
403	20241017	120900	39932929	1347	1347	1347	1347	0
404	20241017	120800	39932929	1347	1347	1347	1347	0
405	20241017	120700	39932929	1347	1347	1347	1347	0
406	20241017	120600	39932929	1347	1347	1347	1347	0
407	20241017	120500	39932929	1347	1347	1347	1347	0
408	20241017	120400	39932929	1347	1347	1347	1347	0
409	20241017	120300	39932929	1347	1347	1347	1347	0
410	20241017	120200	39932929	1347	1347	1347	1347	0
411	20241017	120100	39932929	1347	1347	1347	1347	0
412	20241017	120000	39932929	1347	1347	1347	1347	0
413	20241017	115900	39932929	1347	1347	1347	1347	0
414	20241017	115800	39932929	1347	1347	1347	1347	0
415	20241017	115700	39932929	1347	1347	1347	1347	0
416	20241017	115600	39932929	1347	1347	1347	1347	0
417	20241017	115500	39932929	1347	1347	1347	1347	0
418	20241017	115400	39932929	1347	1347	1347	1347	0
419	20241017	115300	39932929	1347	1347	1347	1347	0
420	20241017	115200	39932929	1347	1347	1347	1347	0
421	20241017	115100	39932929	1347	1347	1347	1347	0
422	20241017	115000	39932929	1347	1347	1347	1347	0
423	20241017	114900	39932929	1347	1347	1347	1347	1000
424	20241017	114800	38585929	1347	1347	1347	1347	0
425	20241017	114700	38585929	1347	1347	1347	1347	0
426	20241017	114600	38585929	1347	1347	1347	1347	1
427	20241017	114500	38584582	1343	1343	1343	1343	0
428	20241017	114400	38584582	1343	1343	1343	1343	0
429	20241017	114300	38584582	1343	1343	1343	1343	0
430	20241017	114200	38584582	1343	1343	1343	1343	0
431	20241017	114100	38584582	1343	1343	1343	1343	2000
432	20241017	114000	35898582	1347	1347	1347	1347	0
433	20241017	113900	35898582	1347	1347	1347	1347	0
434	20241017	113800	35898582	1347	1347	1347	1347	0
435	20241017	113700	35898582	1347	1347	1347	1347	0
436	20241017	113600	35898582	1347	1347	1347	1347	0
437	20241017	113500	35898582	1347	1347	1347	1347	0
438	20241017	113400	35898582	1347	1347	1347	1347	0
439	20241017	113300	35898582	1347	1347	1347	1347	0
440	20241017	113200	35898582	1347	1347	1347	1347	0
441	20241017	113100	35898582	1347	1347	1347	1347	1
442	20241017	113000	35897235	1343	1343	1343	1343	0
443	20241017	112900	35897235	1343	1343	1343	1343	0
444	20241017	112800	35897235	1343	1346	1346	1343	230
445	20241017	112700	35587834	1346	1346	1346	1346	0
446	20241017	112600	35587834	1346	1346	1346	1346	0
447	20241017	112500	35587834	1346	1346	1346	1346	0
448	20241017	112400	35587834	1346	1346	1346	1346	0
449	20241017	112300	35587834	1346	1346	1346	1346	0
450	20241017	112200	35587834	1346	1346	1346	1346	0
451	20241017	112100	35587834	1346	1346	1346	1346	0
452	20241017	112000	35587834	1346	1346	1346	1346	0
453	20241017	111900	35587834	1346	1346	1346	1346	0
454	20241017	111800	35587834	1346	1346	1346	1346	0
455	20241017	111700	35587834	1346	1346	1346	1346	0
456	20241017	111600	35587834	1346	1346	1346	1346	0
457	20241017	111500	35587834	1346	1346	1346	1346	0
458	20241017	111400	35587834	1346	1346	1346	1346	0
459	20241017	111300	35587834	1346	1346	1346	1346	0
460	20241017	111200	35587834	1346	1346	1346	1346	500
461	20241017	111100	34914834	1346	1346	1346	1346	0
462	20241017	111000	34914834	1346	1346	1346	1346	0
463	20241017	110900	34914834	1346	1346	1346	1346	300
464	20241017	110800	34511034	1347	1347	1347	1347	0
465	20241017	110700	34511034	1347	1347	1347	1347	0
466	20241017	110600	34511034	1347	1347	1347	1347	0
467	20241017	110500	34511034	1347	1347	1347	1347	0
468	20241017	110400	34511034	1347	1346	1347	1346	578
469	20241017	110300	33732968	1346	1346	1346	1346	0
470	20241017	110200	33732968	1346	1346	1346	1346	0
471	20241017	110100	33732968	1346	1346	1346	1346	200
472	20241017	110000	33463768	1346	1346	1346	1346	0
473	20241017	105900	33463768	1346	1346	1346	1346	4
474	20241017	105800	33458384	1347	1347	1347	1347	0
475	20241017	105700	33458384	1347	1347	1347	1347	0
476	20241017	105600	33458384	1347	1347	1347	1347	0
477	20241017	105500	33458384	1347	1347	1347	1347	0
478	20241017	105400	33458384	1347	1347	1347	1347	0
479	20241017	105300	33458384	1347	1347	1347	1347	1099
480	20241017	105200	31978031	1347	1347	1347	1347	0
481	20241017	105100	31978031	1347	1347	1347	1347	0
482	20241017	105000	31978031	1347	1347	1347	1347	0
483	20241017	104900	31978031	1347	1347	1347	1347	0
484	20241017	104800	31978031	1347	1347	1347	1347	0
485	20241017	104700	31978031	1347	1347	1347	1347	421
486	20241017	104600	31410944	1351	1351	1351	1351	0
487	20241017	104500	31410944	1351	1351	1351	1351	1
488	20241017	104400	31409593	1348	1348	1348	1348	0
489	20241017	104300	31409593	1348	1348	1348	1348	351
490	20241017	104200	30936445	1350	1350	1350	1350	0
491	20241017	104100	30936445	1350	1350	1350	1350	0
492	20241017	104000	30936445	1350	1350	1350	1350	0
493	20241017	103900	30936445	1350	1350	1350	1350	100
494	20241017	103800	30801445	1351	1351	1351	1351	0
495	20241017	103700	30801445	1351	1351	1351	1351	0
496	20241017	103600	30801445	1351	1351	1351	1351	2
497	20241017	103500	30798743	1346	1346	1346	1346	0
498	20241017	103400	30798743	1346	1346	1346	1346	0
499	20241017	103300	30798743	1346	1346	1346	1346	0
500	20241017	103200	30798743	1346	1346	1346	1346	200
501	20241017	103100	30529543	1346	1346	1346	1346	0
502	20241017	103000	30529543	1346	1346	1346	1346	0
503	20241017	102900	30529543	1346	1351	1351	1346	2250
504	20241017	102800	27501037	1351	1351	1351	1351	999
505	20241017	102700	26151388	1351	1351	1351	1351	100
506	20241017	102600	26016288	1351	1351	1351	1351	387
507	20241017	102500	25493451	1351	1351	1351	1351	0
508	20241017	102400	25493451	1351	1351	1351	1351	500
509	20241017	102300	24817951	1352	1352	1352	1352	0
510	20241017	102200	24817951	1352	1352	1352	1352	0
511	20241017	102100	24817951	1352	1352	1352	1352	0
512	20241017	102000	24817951	1352	1352	1352	1352	0
513	20241017	101900	24817951	1352	1352	1352	1352	0
514	20241017	101800	24817951	1352	1352	1352	1352	0
515	20241017	101700	24817951	1352	1352	1352	1352	0
516	20241017	101600	24817951	1352	1352	1352	1352	0
517	20241017	101500	24817951	1352	1352	1352	1352	0
518	20241017	101400	24817951	1352	1352	1352	1352	0
519	20241017	101300	24817951	1352	1352	1352	1352	0
520	20241017	101200	24817951	1352	1352	1352	1352	0
521	20241017	101100	24817951	1352	1352	1352	1352	257
522	20241017	101000	24470487	1352	1352	1352	1352	0
523	20241017	100900	24470487	1352	1352	1352	1352	591
524	20241017	100800	23671455	1352	1352	1352	1352	0
525	20241017	100700	23671455	1352	1352	1352	1352	0
526	20241017	100600	23671455	1352	1352	1352	1352	0
527	20241017	100500	23671455	1352	1350	1352	1350	2875
528	20241017	100400	19787593	1350	1350	1350	1350	102
529	20241017	100300	19649893	1350	1350	1350	1350	10
530	20241017	100200	19636393	1350	1350	1350	1350	0
531	20241017	100100	19636393	1350	1350	1350	1350	14
532	20241017	100000	19617493	1350	1350	1350	1350	1
533	20241017	095900	19616143	1347	1347	1347	1347	500
534	20241017	095800	18942643	1352	1352	1352	1352	0
535	20241017	095700	18942643	1352	1352	1352	1352	1
536	20241017	095600	18941291	1349	1349	1349	1349	0
537	20241017	095500	18941291	1349	1351	1351	1349	1874
538	20241017	095400	16412548	1352	1352	1352	1352	133
539	20241017	095300	16232732	1353	1353	1353	1353	68
540	20241017	095200	16140728	1354	1354	1354	1354	0
541	20241017	095100	16140728	1354	1354	1354	1354	0
542	20241017	095000	16140728	1354	1354	1354	1354	0
543	20241017	094900	16140728	1354	1354	1354	1354	0
544	20241017	094800	16140728	1354	1354	1354	1354	0
545	20241017	094700	16140728	1354	1354	1354	1354	0
546	20241017	094600	16140728	1354	1354	1354	1354	0
547	20241017	094500	16140728	1354	1354	1354	1354	11
548	20241017	094400	16125834	1354	1354	1354	1354	2
549	20241017	094300	16123126	1354	1354	1354	1354	2
550	20241017	094200	16120418	1347	1347	1347	1347	0
551	20241017	094100	16120418	1347	1348	1348	1347	3000
552	20241017	094000	12079408	1355	1355	1355	1355	0
553	20241017	093900	12079408	1355	1355	1355	1355	13
554	20241017	093800	12061793	1355	1355	1355	1355	248
555	20241017	093700	11725753	1355	1355	1355	1355	0
556	20241017	093600	11725753	1355	1355	1355	1355	3
557	20241017	093500	11721688	1355	1355	1355	1355	0
558	20241017	093400	11721688	1355	1355	1355	1355	2
559	20241017	093300	11718978	1355	1355	1355	1355	30
560	20241017	093200	11678328	1355	1355	1355	1355	2
561	20241017	093100	11675618	1355	1355	1355	1355	1
562	20241017	093000	11674263	1353	1353	1353	1353	100
563	20241017	092900	11538963	1355	1355	1355	1355	0
564	20241017	092800	11538963	1355	1354	1355	1354	32
565	20241017	092700	11495605	1355	1352	1355	1352	500
566	20241017	092600	10819122	1352	1352	1352	1352	7
567	20241017	092500	10809658	1352	1352	1352	1352	0
568	20241017	092400	10809658	1352	1352	1352	1352	0
569	20241017	092300	10809658	1352	1352	1352	1352	0
570	20241017	092200	10809658	1352	1352	1352	1352	2
571	20241017	092100	10806954	1350	1349	1350	1349	753
572	20241017	092000	9791051	1349	1349	1349	1349	0
573	20241017	091900	9791051	1349	1349	1349	1349	0
574	20241017	091800	9791051	1349	1345	1349	1345	12
575	20241017	091700	9774895	1344	1344	1344	1344	0
576	20241017	091600	9774895	1344	1344	1344	1344	0
577	20241017	091500	9774895	1344	1344	1344	1344	0
578	20241017	091400	9774895	1344	1344	1344	1344	0
579	20241017	091300	9774895	1344	1344	1344	1344	0
580	20241017	091200	9774895	1344	1344	1344	1344	0
581	20241017	091100	9774895	1344	1344	1344	1344	0
582	20241017	091000	9774895	1344	1344	1344	1344	4000
583	20241017	090900	4398895	1344	1344	1344	1344	1000
584	20241017	090800	3054895	1344	1344	1344	1344	0
585	20241017	090700	3054895	1344	1344	1344	1344	0
586	20241017	090600	3054895	1344	1344	1344	1344	1127
587	20241017	090500	1540207	1344	1344	1344	1344	1
588	20241017	090400	1538863	1349	1349	1349	1349	0
589	20241017	090300	1538863	1349	1349	1349	1349	0
590	20241017	090200	1538863	1349	1349	1349	1349	300
591	20241017	090100	1134163	1345	1338	1345	1338	804
592	20241017	090000	56073	1338	1335	1338	1335	42