KissMeData/007980/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185100	102472089	1341	1341	1341	1341	2055
3	20241014	185000	102472089	1341	1341	1341	1341	0
4	20241014	184900	102472089	1341	1341	1341	1341	0
5	20241014	184800	102472089	1341	1341	1341	1341	0
6	20241014	184700	102472089	1341	1341	1341	1341	0
7	20241014	184600	102472089	1341	1341	1341	1341	0
8	20241014	184500	102472089	1341	1341	1341	1341	0
9	20241014	184400	102472089	1341	1341	1341	1341	0
10	20241014	184300	102472089	1341	1341	1341	1341	0
11	20241014	184200	102472089	1341	1341	1341	1341	0
12	20241014	184100	102472089	1341	1341	1341	1341	0
13	20241014	184000	102472089	1341	1341	1341	1341	0
14	20241014	183900	102472089	1341	1341	1341	1341	0
15	20241014	183800	102472089	1341	1341	1341	1341	0
16	20241014	183700	102472089	1341	1341	1341	1341	0
17	20241014	183600	102472089	1341	1341	1341	1341	0
18	20241014	183500	102472089	1341	1341	1341	1341	0
19	20241014	183400	102472089	1341	1341	1341	1341	0
20	20241014	183300	102472089	1341	1341	1341	1341	0
21	20241014	183200	102472089	1341	1341	1341	1341	0
22	20241014	183100	102472089	1341	1341	1341	1341	0
23	20241014	183000	102472089	1341	1341	1341	1341	0
24	20241014	182900	102472089	1341	1341	1341	1341	0
25	20241014	182800	102472089	1341	1341	1341	1341	0
26	20241014	182700	102472089	1341	1341	1341	1341	0
27	20241014	182600	102472089	1341	1341	1341	1341	0
28	20241014	182500	102472089	1341	1341	1341	1341	0
29	20241014	182400	102472089	1341	1341	1341	1341	0
30	20241014	182300	102472089	1341	1341	1341	1341	0
31	20241014	182200	102472089	1341	1341	1341	1341	0
32	20241014	182100	102472089	1341	1341	1341	1341	2055
33	20241014	182000	102472089	1341	1341	1341	1341	0
34	20241014	181900	102472089	1341	1341	1341	1341	0
35	20241014	181800	102472089	1341	1341	1341	1341	0
36	20241014	181700	102472089	1341	1341	1341	1341	0
37	20241014	181600	102472089	1341	1341	1341	1341	0
38	20241014	181500	102472089	1341	1341	1341	1341	0
39	20241014	181400	102472089	1341	1341	1341	1341	0
40	20241014	181300	102472089	1341	1341	1341	1341	0
41	20241014	181200	102472089	1341	1341	1341	1341	0
42	20241014	181100	102472089	1341	1341	1341	1341	0
43	20241014	181000	102472089	1341	1341	1341	1341	0
44	20241014	180900	102472089	1341	1341	1341	1341	0
45	20241014	180800	102472089	1341	1341	1341	1341	0
46	20241014	180700	102472089	1341	1341	1341	1341	0
47	20241014	180600	102472089	1341	1341	1341	1341	0
48	20241014	180500	102472089	1341	1341	1341	1341	0
49	20241014	180400	102472089	1341	1341	1341	1341	0
50	20241014	180300	102472089	1341	1341	1341	1341	0
51	20241014	180200	102472089	1341	1341	1341	1341	0
52	20241014	180100	102472089	1341	1341	1341	1341	0
53	20241014	180000	102472089	1341	1341	1341	1341	0
54	20241014	175900	102472089	1341	1341	1341	1341	0
55	20241014	175800	102472089	1341	1341	1341	1341	0
56	20241014	175700	102472089	1341	1341	1341	1341	0
57	20241014	175600	102472089	1341	1341	1341	1341	0
58	20241014	175500	102472089	1341	1341	1341	1341	0
59	20241014	175400	102472089	1341	1341	1341	1341	0
60	20241014	175300	102472089	1341	1341	1341	1341	0
61	20241014	175200	102472089	1341	1341	1341	1341	0
62	20241014	175100	102472089	1341	1341	1341	1341	2055
63	20241014	175000	102472089	1341	1341	1341	1341	0
64	20241014	174900	102472089	1341	1341	1341	1341	0
65	20241014	174800	102472089	1341	1341	1341	1341	0
66	20241014	174700	102472089	1341	1341	1341	1341	0
67	20241014	174600	102472089	1341	1341	1341	1341	0
68	20241014	174500	102472089	1341	1341	1341	1341	0
69	20241014	174400	102472089	1341	1341	1341	1341	0
70	20241014	174300	102472089	1341	1341	1341	1341	0
71	20241014	174200	102472089	1341	1341	1341	1341	0
72	20241014	174100	102472089	1341	1341	1341	1341	0
73	20241014	174000	102472089	1341	1341	1341	1341	0
74	20241014	173900	102472089	1341	1341	1341	1341	0
75	20241014	173800	102472089	1341	1341	1341	1341	0
76	20241014	173700	102472089	1341	1341	1341	1341	0
77	20241014	173600	102472089	1341	1341	1341	1341	0
78	20241014	173500	102472089	1341	1341	1341	1341	0
79	20241014	173400	102472089	1341	1341	1341	1341	0
80	20241014	173300	102472089	1341	1341	1341	1341	0
81	20241014	173200	102472089	1341	1341	1341	1341	0
82	20241014	173100	102472089	1341	1341	1341	1341	0
83	20241014	173000	102472089	1341	1341	1341	1341	0
84	20241014	172900	102472089	1341	1341	1341	1341	0
85	20241014	172800	102472089	1341	1341	1341	1341	0
86	20241014	172700	102472089	1341	1341	1341	1341	0
87	20241014	172600	102472089	1341	1341	1341	1341	0
88	20241014	172500	102472089	1341	1341	1341	1341	0
89	20241014	172400	102472089	1341	1341	1341	1341	0
90	20241014	172300	102472089	1341	1341	1341	1341	0
91	20241014	172200	102472089	1341	1341	1341	1341	0
92	20241014	172100	102472089	1341	1341	1341	1341	2055
93	20241014	172000	102472089	1341	1341	1341	1341	0
94	20241014	171900	102472089	1341	1341	1341	1341	0
95	20241014	171800	102472089	1341	1341	1341	1341	0
96	20241014	171700	102472089	1341	1341	1341	1341	0
97	20241014	171600	102472089	1341	1341	1341	1341	0
98	20241014	171500	102472089	1341	1341	1341	1341	0
99	20241014	171400	102472089	1341	1341	1341	1341	0
100	20241014	171300	102472089	1341	1341	1341	1341	0
101	20241014	171200	102472089	1341	1341	1341	1341	0
102	20241014	171100	102472089	1341	1341	1341	1341	0
103	20241014	171000	102472089	1341	1341	1341	1341	0
104	20241014	170900	102472089	1341	1341	1341	1341	0
105	20241014	170800	102472089	1341	1341	1341	1341	0
106	20241014	170700	102472089	1341	1341	1341	1341	0
107	20241014	170600	102472089	1341	1341	1341	1341	0
108	20241014	170500	102472089	1341	1341	1341	1341	0
109	20241014	170400	102472089	1341	1341	1341	1341	0
110	20241014	170300	102472089	1341	1341	1341	1341	0
111	20241014	170200	102472089	1341	1341	1341	1341	0
112	20241014	170100	102472089	1341	1341	1341	1341	0
113	20241014	170000	102472089	1341	1341	1341	1341	0
114	20241014	165900	102472089	1341	1341	1341	1341	0
115	20241014	165800	102472089	1341	1341	1341	1341	0
116	20241014	165700	102472089	1341	1341	1341	1341	0
117	20241014	165600	102472089	1341	1341	1341	1341	0
118	20241014	165500	102472089	1341	1341	1341	1341	0
119	20241014	165400	102472089	1341	1341	1341	1341	0
120	20241014	165300	102472089	1341	1341	1341	1341	0
121	20241014	165200	102472089	1341	1341	1341	1341	0
122	20241014	165100	102472089	1341	1341	1341	1341	2055
123	20241014	165000	102472089	1341	1341	1341	1341	0
124	20241014	164900	102472089	1341	1341	1341	1341	0
125	20241014	164800	102472089	1341	1341	1341	1341	0
126	20241014	164700	102472089	1341	1341	1341	1341	0
127	20241014	164600	102472089	1341	1341	1341	1341	0
128	20241014	164500	102472089	1341	1341	1341	1341	0
129	20241014	164400	102472089	1341	1341	1341	1341	0
130	20241014	164300	102472089	1341	1341	1341	1341	0
131	20241014	164200	102472089	1341	1341	1341	1341	0
132	20241014	164100	102472089	1341	1341	1341	1341	0
133	20241014	164000	102472089	1341	1341	1341	1341	0
134	20241014	163900	102472089	1341	1341	1341	1341	0
135	20241014	163800	102472089	1341	1341	1341	1341	0
136	20241014	163700	102472089	1341	1341	1341	1341	0
137	20241014	163600	102472089	1341	1341	1341	1341	0
138	20241014	163500	102472089	1341	1341	1341	1341	0
139	20241014	163400	102472089	1341	1341	1341	1341	0
140	20241014	163300	102472089	1341	1341	1341	1341	0
141	20241014	163200	102472089	1341	1341	1341	1341	0
142	20241014	163100	102472089	1341	1341	1341	1341	0
143	20241014	163000	102472089	1341	1341	1341	1341	0
144	20241014	162900	102472089	1341	1341	1341	1341	0
145	20241014	162800	102472089	1341	1341	1341	1341	0
146	20241014	162700	102472089	1341	1341	1341	1341	0
147	20241014	162600	102472089	1341	1341	1341	1341	0
148	20241014	162500	102472089	1341	1341	1341	1341	0
149	20241014	162400	102472089	1341	1341	1341	1341	0
150	20241014	162300	102472089	1341	1341	1341	1341	0
151	20241014	162200	102472089	1341	1341	1341	1341	0
152	20241014	162100	102472089	1341	1341	1341	1341	2055
153	20241014	162000	102472089	1341	1341	1341	1341	0
154	20241014	161900	102472089	1341	1341	1341	1341	0
155	20241014	161800	102472089	1341	1341	1341	1341	0
156	20241014	161700	102472089	1341	1341	1341	1341	0
157	20241014	161600	102472089	1341	1341	1341	1341	0
158	20241014	161500	102472089	1341	1341	1341	1341	0
159	20241014	161400	102472089	1341	1341	1341	1341	0
160	20241014	161300	102472089	1341	1341	1341	1341	0
161	20241014	161200	102472089	1341	1341	1341	1341	0
162	20241014	161100	102472089	1341	1341	1341	1341	0
163	20241014	161000	102472089	1341	1341	1341	1341	0
164	20241014	160900	102472089	1341	1341	1341	1341	0
165	20241014	160800	102472089	1341	1341	1341	1341	0
166	20241014	160700	102472089	1341	1341	1341	1341	0
167	20241014	160600	102472089	1341	1341	1341	1341	0
168	20241014	160500	102472089	1341	1341	1341	1341	0
169	20241014	160400	102472089	1341	1341	1341	1341	0
170	20241014	160300	102472089	1341	1341	1341	1341	0
171	20241014	160200	102472089	1341	1341	1341	1341	0
172	20241014	160100	102472089	1341	1341	1341	1341	0
173	20241014	160000	102472089	1341	1341	1341	1341	0
174	20241014	155900	102472089	1341	1341	1341	1341	0
175	20241014	155800	102472089	1341	1341	1341	1341	0
176	20241014	155700	102472089	1341	1341	1341	1341	0
177	20241014	155600	102472089	1341	1341	1341	1341	0
178	20241014	155500	102472089	1341	1341	1341	1341	0
179	20241014	155400	102472089	1341	1341	1341	1341	0
180	20241014	155300	102472089	1341	1341	1341	1341	0
181	20241014	155200	102472089	1341	1341	1341	1341	0
182	20241014	155100	102472089	1341	1341	1341	1341	2055
183	20241014	155000	102472089	1341	1341	1341	1341	0
184	20241014	154900	102472089	1341	1341	1341	1341	0
185	20241014	154800	102472089	1341	1341	1341	1341	0
186	20241014	154700	102472089	1341	1341	1341	1341	0
187	20241014	154600	102472089	1341	1341	1341	1341	0
188	20241014	154500	102472089	1341	1341	1341	1341	0
189	20241014	154400	102472089	1341	1341	1341	1341	0
190	20241014	154300	102472089	1341	1341	1341	1341	0
191	20241014	154200	102472089	1341	1341	1341	1341	0
192	20241014	154100	102472089	1341	1341	1341	1341	0
193	20241014	154000	102472089	1341	1341	1341	1341	0
194	20241014	153900	102472089	1341	1341	1341	1341	0
195	20241014	153800	102472089	1341	1341	1341	1341	0
196	20241014	153700	102472089	1341	1341	1341	1341	0
197	20241014	153600	102472089	1341	1341	1341	1341	0
198	20241014	153500	102472089	1341	1341	1341	1341	0
199	20241014	153400	102472089	1341	1341	1341	1341	0
200	20241014	153300	102472089	1341	1341	1341	1341	0
201	20241014	153200	102472089	1341	1341	1341	1341	0
202	20241014	153100	102472089	1341	1341	1341	1341	0
203	20241014	153000	102472089	1341	1341	1341	1341	2055
204	20241014	152900	99716334	1347	1347	1347	1347	0
205	20241014	152800	99716334	1347	1347	1347	1347	0
206	20241014	152700	99716334	1347	1347	1347	1347	0
207	20241014	152600	99716334	1347	1347	1347	1347	0
208	20241014	152500	99716334	1347	1347	1347	1347	0
209	20241014	152400	99716334	1347	1347	1347	1347	0
210	20241014	152300	99716334	1347	1347	1347	1347	0
211	20241014	152200	99716334	1347	1347	1347	1347	0
212	20241014	152100	99716334	1347	1347	1347	1347	0
213	20241014	152000	99716334	1347	1347	1347	1347	0
214	20241014	151900	99716334	1347	1347	1347	1347	0
215	20241014	151800	99716334	1347	1347	1347	1347	0
216	20241014	151700	99716334	1347	1347	1347	1347	0
217	20241014	151600	99716334	1347	1347	1347	1347	263
218	20241014	151500	99362073	1348	1348	1348	1348	0
219	20241014	151400	99362073	1348	1348	1348	1348	0
220	20241014	151300	99362073	1348	1348	1348	1348	0
221	20241014	151200	99362073	1348	1348	1348	1348	0
222	20241014	151100	99362073	1348	1348	1348	1348	0
223	20241014	151000	99362073	1348	1348	1348	1348	0
224	20241014	150900	99362073	1348	1348	1348	1348	0
225	20241014	150800	99362073	1348	1348	1348	1348	0
226	20241014	150700	99362073	1348	1348	1348	1348	0
227	20241014	150600	99362073	1348	1348	1348	1348	650
228	20241014	150500	98485873	1348	1348	1348	1348	0
229	20241014	150400	98485873	1348	1348	1348	1348	0
230	20241014	150300	98485873	1348	1348	1348	1348	0
231	20241014	150200	98485873	1348	1348	1348	1348	0
232	20241014	150100	98485873	1348	1348	1348	1348	0
233	20241014	150000	98485873	1348	1348	1348	1348	0
234	20241014	145900	98485873	1348	1348	1348	1348	1
235	20241014	145800	98484525	1348	1348	1348	1348	0
236	20241014	145700	98484525	1348	1348	1348	1348	0
237	20241014	145600	98484525	1348	1348	1348	1348	0
238	20241014	145500	98484525	1348	1348	1348	1348	0
239	20241014	145400	98484525	1348	1348	1348	1348	1
240	20241014	145300	98483177	1342	1342	1342	1342	0
241	20241014	145200	98483177	1342	1342	1342	1342	0
242	20241014	145100	98483177	1342	1342	1342	1342	0
243	20241014	145000	98483177	1342	1342	1342	1342	0
244	20241014	144900	98483177	1342	1342	1342	1342	15
245	20241014	144800	98463047	1348	1348	1348	1348	0
246	20241014	144700	98463047	1348	1348	1348	1348	0
247	20241014	144600	98463047	1348	1347	1348	1347	1000
248	20241014	144500	97115165	1347	1347	1347	1347	0
249	20241014	144400	97115165	1347	1347	1347	1347	1
250	20241014	144300	97113818	1347	1347	1347	1347	0
251	20241014	144200	97113818	1347	1347	1347	1347	0
252	20241014	144100	97113818	1347	1347	1347	1347	0
253	20241014	144000	97113818	1347	1347	1347	1347	0
254	20241014	143900	97113818	1347	1347	1347	1347	0
255	20241014	143800	97113818	1347	1347	1347	1347	0
256	20241014	143700	97113818	1347	1347	1347	1347	0
257	20241014	143600	97113818	1347	1347	1347	1347	0
258	20241014	143500	97113818	1347	1347	1347	1347	0
259	20241014	143400	97113818	1347	1347	1347	1347	0
260	20241014	143300	97113818	1347	1347	1347	1347	0
261	20241014	143200	97113818	1347	1347	1347	1347	0
262	20241014	143100	97113818	1347	1347	1347	1347	0
263	20241014	143000	97113818	1347	1347	1347	1347	0
264	20241014	142900	97113818	1347	1347	1347	1347	0
265	20241014	142800	97113818	1347	1347	1347	1347	1
266	20241014	142700	97112471	1348	1348	1348	1348	0
267	20241014	142600	97112471	1348	1348	1348	1348	0
268	20241014	142500	97112471	1348	1348	1348	1348	0
269	20241014	142400	97112471	1348	1348	1348	1348	0
270	20241014	142300	97112471	1348	1348	1348	1348	0
271	20241014	142200	97112471	1348	1348	1348	1348	0
272	20241014	142100	97112471	1348	1348	1348	1348	0
273	20241014	142000	97112471	1348	1348	1348	1348	0
274	20241014	141900	97112471	1348	1348	1348	1348	0
275	20241014	141800	97112471	1348	1348	1348	1348	0
276	20241014	141700	97112471	1348	1348	1348	1348	4
277	20241014	141600	97107079	1348	1348	1348	1348	0
278	20241014	141500	97107079	1348	1348	1348	1348	0
279	20241014	141400	97107079	1348	1348	1348	1348	0
280	20241014	141300	97107079	1348	1348	1348	1348	0
281	20241014	141200	97107079	1348	1348	1348	1348	0
282	20241014	141100	97107079	1348	1348	1348	1348	0
283	20241014	141000	97107079	1348	1348	1348	1348	0
284	20241014	140900	97107079	1348	1348	1348	1348	0
285	20241014	140800	97107079	1348	1348	1348	1348	0
286	20241014	140700	97107079	1348	1348	1348	1348	0
287	20241014	140600	97107079	1348	1348	1348	1348	0
288	20241014	140500	97107079	1348	1348	1348	1348	0
289	20241014	140400	97107079	1348	1348	1348	1348	0
290	20241014	140300	97107079	1348	1348	1348	1348	0
291	20241014	140200	97107079	1348	1348	1348	1348	0
292	20241014	140100	97107079	1348	1348	1348	1348	0
293	20241014	140000	97107079	1348	1348	1348	1348	1
294	20241014	135900	97105731	1340	1340	1340	1340	0
295	20241014	135800	97105731	1340	1340	1340	1340	0
296	20241014	135700	97105731	1340	1340	1340	1340	0
297	20241014	135600	97105731	1340	1340	1340	1340	0
298	20241014	135500	97105731	1340	1340	1340	1340	0
299	20241014	135400	97105731	1340	1340	1340	1340	0
300	20241014	135300	97105731	1340	1340	1340	1340	0
301	20241014	135200	97105731	1340	1340	1340	1340	117
302	20241014	135100	96948951	1349	1344	1349	1344	56
303	20241014	135000	96873462	1340	1340	1340	1340	0
304	20241014	134900	96873462	1340	1340	1340	1340	508
305	20241014	134800	96192742	1344	1344	1344	1344	0
306	20241014	134700	96192742	1344	1344	1344	1344	200
307	20241014	134600	95923942	1344	1344	1344	1344	0
308	20241014	134500	95923942	1344	1344	1344	1344	390
309	20241014	134400	95399782	1344	1344	1344	1344	0
310	20241014	134300	95399782	1344	1344	1344	1344	889
311	20241014	134200	94204966	1344	1344	1344	1344	2
312	20241014	134100	94202278	1344	1344	1344	1344	0
313	20241014	134000	94202278	1344	1343	1344	1335	22007
314	20241014	133900	64757267	1345	1347	1347	1345	2492
315	20241014	133800	61405141	1348	1349	1349	1348	4
316	20241014	133700	61399748	1349	1349	1349	1349	2
317	20241014	133600	61397050	1346	1346	1346	1346	0
318	20241014	133500	61397050	1346	1346	1346	1346	0
319	20241014	133400	61397050	1346	1349	1349	1346	200
320	20241014	133300	61127550	1346	1346	1346	1346	0
321	20241014	133200	61127550	1346	1346	1346	1346	0
322	20241014	133100	61127550	1346	1346	1346	1346	0
323	20241014	133000	61127550	1346	1346	1346	1346	0
324	20241014	132900	61127550	1346	1346	1346	1346	0
325	20241014	132800	61127550	1346	1346	1346	1346	0
326	20241014	132700	61127550	1346	1346	1346	1346	0
327	20241014	132600	61127550	1346	1346	1346	1346	0
328	20241014	132500	61127550	1346	1346	1346	1346	0
329	20241014	132400	61127550	1346	1346	1346	1346	0
330	20241014	132300	61127550	1346	1346	1346	1346	0
331	20241014	132200	61127550	1346	1346	1346	1346	0
332	20241014	132100	61127550	1346	1346	1346	1346	0
333	20241014	132000	61127550	1346	1346	1346	1346	0
334	20241014	131900	61127550	1346	1346	1346	1346	330
335	20241014	131800	60683370	1351	1351	1351	1351	0
336	20241014	131700	60683370	1351	1351	1351	1351	0
337	20241014	131600	60683370	1351	1351	1351	1351	0
338	20241014	131500	60683370	1351	1351	1351	1351	0
339	20241014	131400	60683370	1351	1351	1351	1351	0
340	20241014	131300	60683370	1351	1351	1351	1351	0
341	20241014	131200	60683370	1351	1351	1351	1351	0
342	20241014	131100	60683370	1351	1351	1351	1351	0
343	20241014	131000	60683370	1351	1351	1351	1351	0
344	20241014	130900	60683370	1351	1351	1351	1351	0
345	20241014	130800	60683370	1351	1351	1351	1351	0
346	20241014	130700	60683370	1351	1351	1351	1351	0
347	20241014	130600	60683370	1351	1351	1351	1351	0
348	20241014	130500	60683370	1351	1351	1351	1351	0
349	20241014	130400	60683370	1351	1351	1351	1351	0
350	20241014	130300	60683370	1351	1351	1351	1351	0
351	20241014	130200	60683370	1351	1351	1351	1351	0
352	20241014	130100	60683370	1351	1351	1351	1351	0
353	20241014	130000	60683370	1351	1351	1351	1351	0
354	20241014	125900	60683370	1351	1351	1351	1351	0
355	20241014	125800	60683370	1351	1351	1351	1351	0
356	20241014	125700	60683370	1351	1351	1351	1351	0
357	20241014	125600	60683370	1351	1346	1351	1346	2966
358	20241014	125500	56691127	1346	1347	1347	1346	38
359	20241014	125400	56639942	1351	1351	1351	1351	0
360	20241014	125300	56639942	1351	1351	1351	1351	0
361	20241014	125200	56639942	1351	1347	1351	1347	813
362	20241014	125100	55544827	1347	1347	1347	1347	0
363	20241014	125000	55544827	1347	1347	1347	1347	10
364	20241014	124900	55531357	1347	1347	1347	1347	0
365	20241014	124800	55531357	1347	1347	1347	1347	508
366	20241014	124700	54847081	1351	1351	1351	1351	0
367	20241014	124600	54847081	1351	1351	1351	1351	0
368	20241014	124500	54847081	1351	1351	1351	1351	0
369	20241014	124400	54847081	1351	1351	1351	1351	0
370	20241014	124300	54847081	1351	1351	1351	1351	0
371	20241014	124200	54847081	1351	1351	1351	1351	1
372	20241014	124100	54845730	1345	1345	1345	1345	0
373	20241014	124000	54845730	1345	1345	1345	1345	0
374	20241014	123900	54845730	1345	1345	1345	1345	0
375	20241014	123800	54845730	1345	1345	1345	1345	0
376	20241014	123700	54845730	1345	1345	1345	1345	0
377	20241014	123600	54845730	1345	1345	1345	1345	0
378	20241014	123500	54845730	1345	1346	1346	1345	3027
379	20241014	123400	50774413	1347	1348	1348	1347	649
380	20241014	123300	49899823	1350	1350	1350	1350	0
381	20241014	123200	49899823	1350	1350	1350	1350	400
382	20241014	123100	49359823	1351	1351	1351	1351	100
383	20241014	123000	49224723	1352	1352	1352	1352	1
384	20241014	122900	49223371	1352	1352	1352	1352	0
385	20241014	122800	49223371	1352	1352	1352	1352	0
386	20241014	122700	49223371	1352	1352	1352	1352	100
387	20241014	122600	49088171	1352	1352	1352	1352	0
388	20241014	122500	49088171	1352	1352	1352	1352	0
389	20241014	122400	49088171	1352	1352	1352	1352	0
390	20241014	122300	49088171	1352	1352	1352	1352	0
391	20241014	122200	49088171	1352	1352	1352	1352	0
392	20241014	122100	49088171	1352	1352	1352	1352	0
393	20241014	122000	49088171	1352	1352	1352	1352	1
394	20241014	121900	49086819	1351	1351	1351	1351	0
395	20241014	121800	49086819	1351	1351	1351	1351	0
396	20241014	121700	49086819	1351	1351	1351	1351	5
397	20241014	121600	49080064	1351	1351	1351	1351	0
398	20241014	121500	49080064	1351	1351	1351	1351	0
399	20241014	121400	49080064	1351	1351	1351	1351	0
400	20241014	121300	49080064	1351	1351	1351	1351	0
401	20241014	121200	49080064	1351	1351	1351	1351	0
402	20241014	121100	49080064	1351	1351	1351	1351	36
403	20241014	121000	49031428	1352	1352	1352	1352	0
404	20241014	120900	49031428	1352	1352	1352	1352	0
405	20241014	120800	49031428	1352	1352	1352	1352	0
406	20241014	120700	49031428	1352	1352	1352	1352	0
407	20241014	120600	49031428	1352	1352	1352	1352	0
408	20241014	120500	49031428	1352	1352	1352	1352	0
409	20241014	120400	49031428	1352	1352	1352	1352	0
410	20241014	120300	49031428	1352	1352	1352	1352	137
411	20241014	120200	48846204	1352	1352	1352	1352	0
412	20241014	120100	48846204	1352	1352	1352	1352	0
413	20241014	120000	48846204	1352	1352	1352	1352	0
414	20241014	115900	48846204	1352	1352	1352	1352	0
415	20241014	115800	48846204	1352	1352	1352	1352	0
416	20241014	115700	48846204	1352	1352	1352	1352	0
417	20241014	115600	48846204	1352	1352	1352	1352	0
418	20241014	115500	48846204	1352	1352	1352	1352	0
419	20241014	115400	48846204	1352	1352	1352	1352	0
420	20241014	115300	48846204	1352	1352	1352	1352	0
421	20241014	115200	48846204	1352	1352	1352	1352	0
422	20241014	115100	48846204	1352	1352	1352	1352	2494
423	20241014	115000	45474316	1352	1352	1352	1352	663
424	20241014	114900	44577940	1350	1350	1350	1350	0
425	20241014	114800	44577940	1350	1350	1350	1350	0
426	20241014	114700	44577940	1350	1350	1350	1350	0
427	20241014	114600	44577940	1350	1350	1350	1350	0
428	20241014	114500	44577940	1350	1350	1350	1350	0
429	20241014	114400	44577940	1350	1350	1350	1350	1
430	20241014	114300	44576590	1350	1350	1350	1350	0
431	20241014	114200	44576590	1350	1350	1350	1350	0
432	20241014	114100	44576590	1350	1350	1350	1350	0
433	20241014	114000	44576590	1350	1349	1350	1349	659
434	20241014	113900	43687041	1349	1349	1349	1349	7
435	20241014	113800	43677598	1350	1350	1350	1350	0
436	20241014	113700	43677598	1350	1350	1350	1350	0
437	20241014	113600	43677598	1350	1350	1350	1350	0
438	20241014	113500	43677598	1350	1350	1350	1350	0
439	20241014	113400	43677598	1350	1350	1350	1350	0
440	20241014	113300	43677598	1350	1350	1350	1350	0
441	20241014	113200	43677598	1350	1350	1350	1350	1
442	20241014	113100	43676248	1350	1350	1350	1350	1
443	20241014	113000	43674898	1350	1350	1350	1350	0
444	20241014	112900	43674898	1350	1350	1350	1350	0
445	20241014	112800	43674898	1350	1350	1350	1350	0
446	20241014	112700	43674898	1350	1350	1350	1350	0
447	20241014	112600	43674898	1350	1350	1350	1350	0
448	20241014	112500	43674898	1350	1350	1350	1350	0
449	20241014	112400	43674898	1350	1350	1350	1350	0
450	20241014	112300	43674898	1350	1350	1350	1350	0
451	20241014	112200	43674898	1350	1350	1350	1350	0
452	20241014	112100	43674898	1350	1350	1350	1350	0
453	20241014	112000	43674898	1350	1350	1350	1350	0
454	20241014	111900	43674898	1350	1350	1350	1350	0
455	20241014	111800	43674898	1350	1350	1350	1350	0
456	20241014	111700	43674898	1350	1350	1350	1350	0
457	20241014	111600	43674898	1350	1350	1350	1350	10
458	20241014	111500	43661398	1346	1346	1346	1346	865
459	20241014	111400	42497108	1346	1346	1346	1346	0
460	20241014	111300	42497108	1346	1346	1346	1346	4
461	20241014	111200	42491724	1346	1346	1346	1346	0
462	20241014	111100	42491724	1346	1346	1346	1346	2
463	20241014	111000	42489032	1346	1346	1346	1346	2
464	20241014	110900	42486340	1346	1346	1346	1346	4
465	20241014	110800	42480956	1345	1345	1345	1345	0
466	20241014	110700	42480956	1345	1345	1345	1345	4
467	20241014	110600	42475576	1345	1345	1345	1345	0
468	20241014	110500	42475576	1345	1345	1345	1345	0
469	20241014	110400	42475576	1345	1345	1345	1345	0
470	20241014	110300	42475576	1345	1345	1345	1345	5
471	20241014	110200	42468851	1345	1345	1345	1345	0
472	20241014	110100	42468851	1345	1345	1345	1345	0
473	20241014	110000	42468851	1345	1345	1345	1345	0
474	20241014	105900	42468851	1345	1345	1345	1345	0
475	20241014	105800	42468851	1345	1345	1345	1345	0
476	20241014	105700	42468851	1345	1345	1345	1345	0
477	20241014	105600	42468851	1345	1345	1345	1345	695
478	20241014	105500	41534076	1345	1345	1345	1345	11
479	20241014	105400	41519281	1346	1346	1346	1346	0
480	20241014	105300	41519281	1346	1346	1346	1346	0
481	20241014	105200	41519281	1346	1346	1346	1346	0
482	20241014	105100	41519281	1346	1346	1346	1346	0
483	20241014	105000	41519281	1346	1346	1346	1346	0
484	20241014	104900	41519281	1346	1346	1346	1346	23
485	20241014	104800	41488323	1346	1346	1346	1346	100
486	20241014	104700	41353723	1344	1344	1344	1344	0
487	20241014	104600	41353723	1344	1344	1344	1344	20
488	20241014	104500	41326843	1344	1344	1344	1344	77
489	20241014	104400	41223355	1343	1343	1343	1343	0
490	20241014	104300	41223355	1343	1343	1343	1343	0
491	20241014	104200	41223355	1343	1343	1343	1343	0
492	20241014	104100	41223355	1343	1343	1343	1343	0
493	20241014	104000	41223355	1343	1343	1343	1343	0
494	20241014	103900	41223355	1343	1343	1343	1343	0
495	20241014	103800	41223355	1343	1343	1343	1343	0
496	20241014	103700	41223355	1343	1343	1343	1343	0
497	20241014	103600	41223355	1343	1343	1343	1343	0
498	20241014	103500	41223355	1343	1343	1343	1343	0
499	20241014	103400	41223355	1343	1343	1343	1343	0
500	20241014	103300	41223355	1343	1343	1343	1343	0
501	20241014	103200	41223355	1343	1343	1343	1343	0
502	20241014	103100	41223355	1343	1343	1343	1343	0
503	20241014	103000	41223355	1343	1343	1343	1343	0
504	20241014	102900	41223355	1343	1343	1343	1343	0
505	20241014	102800	41223355	1343	1343	1343	1343	0
506	20241014	102700	41223355	1343	1343	1343	1343	0
507	20241014	102600	41223355	1343	1343	1343	1343	2
508	20241014	102500	41220669	1343	1343	1343	1343	0
509	20241014	102400	41220669	1343	1343	1343	1343	0
510	20241014	102300	41220669	1343	1343	1343	1343	268
511	20241014	102200	40860745	1343	1343	1343	1343	0
512	20241014	102100	40860745	1343	1343	1343	1343	0
513	20241014	102000	40860745	1343	1343	1343	1343	400
514	20241014	101900	40323545	1345	1345	1345	1345	0
515	20241014	101800	40323545	1345	1350	1350	1345	4
516	20241014	101700	40318159	1343	1343	1343	1343	0
517	20241014	101600	40318159	1343	1343	1343	1343	0
518	20241014	101500	40318159	1343	1344	1344	1343	76
519	20241014	101400	40216085	1344	1344	1344	1344	0
520	20241014	101300	40216085	1344	1344	1344	1344	0
521	20241014	101200	40216085	1344	1344	1344	1344	0
522	20241014	101100	40216085	1344	1344	1344	1344	2600
523	20241014	101000	36721685	1344	1344	1344	1344	0
524	20241014	100900	36721685	1344	1344	1344	1344	1
525	20241014	100800	36720341	1344	1350	1350	1344	7400
526	20241014	100700	26774714	1345	1345	1345	1345	0
527	20241014	100600	26774714	1345	1345	1345	1345	1979
528	20241014	100500	24112959	1345	1345	1345	1345	0
529	20241014	100400	24112959	1345	1344	1345	1344	11
530	20241014	100300	24098165	1345	1345	1345	1345	10
531	20241014	100200	24084715	1345	1345	1345	1345	3001
532	20241014	100100	20048370	1350	1350	1350	1350	0
533	20241014	100000	20048370	1350	1350	1350	1350	4
534	20241014	095900	20042970	1350	1350	1350	1350	0
535	20241014	095800	20042970	1350	1350	1350	1350	0
536	20241014	095700	20042970	1350	1350	1350	1350	1
537	20241014	095600	20041620	1345	1345	1345	1345	0
538	20241014	095500	20041620	1345	1345	1345	1345	28
539	20241014	095400	20003960	1345	1345	1345	1345	5
540	20241014	095300	19997235	1350	1350	1350	1350	3
541	20241014	095200	19993185	1345	1345	1345	1345	0
542	20241014	095100	19993185	1345	1345	1345	1345	132
543	20241014	095000	19815645	1345	1345	1345	1345	0
544	20241014	094900	19815645	1345	1345	1345	1345	0
545	20241014	094800	19815645	1345	1345	1345	1345	415
546	20241014	094700	19257470	1345	1345	1345	1345	0
547	20241014	094600	19257470	1345	1345	1345	1345	0
548	20241014	094500	19257470	1345	1345	1345	1345	1
549	20241014	094400	19256125	1350	1350	1350	1350	0
550	20241014	094300	19256125	1350	1350	1350	1350	0
551	20241014	094200	19256125	1350	1350	1350	1350	92
552	20241014	094100	19131925	1350	1350	1350	1350	0
553	20241014	094000	19131925	1350	1348	1350	1348	13
554	20241014	093900	19114399	1348	1348	1348	1348	270
555	20241014	093800	18750439	1348	1348	1348	1348	1
556	20241014	093700	18749091	1348	1344	1348	1344	14
557	20241014	093600	18730267	1350	1350	1350	1350	10
558	20241014	093500	18716767	1350	1350	1350	1350	27
559	20241014	093400	18680317	1345	1345	1345	1345	39
560	20241014	093300	18627862	1352	1352	1352	1352	5
561	20241014	093200	18621102	1352	1352	1352	1352	14
562	20241014	093100	18602174	1352	1346	1352	1345	2801
563	20241014	093000	14833991	1346	1346	1346	1346	125
564	20241014	092900	14665741	1346	1349	1349	1346	400
565	20241014	092800	14127281	1350	1350	1350	1350	10
566	20241014	092700	14113781	1351	1351	1351	1351	0
567	20241014	092600	14113781	1351	1351	1351	1351	5
568	20241014	092500	14107026	1352	1352	1352	1352	0
569	20241014	092400	14107026	1352	1352	1352	1352	0
570	20241014	092300	14107026	1352	1352	1352	1352	0
571	20241014	092200	14107026	1352	1352	1352	1352	1
572	20241014	092100	14105674	1350	1350	1350	1350	5
573	20241014	092000	14098924	1352	1352	1352	1352	1
574	20241014	091900	14097572	1351	1351	1351	1351	5
575	20241014	091800	14090817	1350	1350	1350	1350	667
576	20241014	091700	13190367	1345	1345	1345	1345	0
577	20241014	091600	13190367	1345	1345	1345	1345	0
578	20241014	091500	13190367	1345	1345	1345	1345	0
579	20241014	091400	13190367	1345	1345	1345	1345	19
580	20241014	091300	13164812	1346	1346	1346	1346	0
581	20241014	091200	13164812	1346	1347	1347	1346	5
582	20241014	091100	13158079	1346	1346	1346	1346	50
583	20241014	091000	13090779	1352	1347	1352	1347	38
584	20241014	090900	13039588	1347	1347	1347	1347	500
585	20241014	090800	12366088	1346	1346	1346	1346	1741
586	20241014	090700	10022702	1346	1352	1352	1346	3264
587	20241014	090600	5616358	1352	1352	1352	1352	0
588	20241014	090500	5616358	1352	1352	1352	1352	900
589	20241014	090400	4399558	1360	1360	1360	1360	1
590	20241014	090300	4398198	1350	1350	1350	1350	0
591	20241014	090200	4398198	1350	1358	1358	1350	1500
592	20241014	090100	2372986	1360	1360	1360	1360	0
593	20241014	090000	2372986	1360	1360	1360	1359	1745