KissMeData/007980/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185100	170060006	1378	1378	1378	1378	262
3	20241004	185000	170060006	1378	1378	1378	1378	0
4	20241004	184900	170060006	1378	1378	1378	1378	0
5	20241004	184800	170060006	1378	1378	1378	1378	0
6	20241004	184700	170060006	1378	1378	1378	1378	0
7	20241004	184600	170060006	1378	1378	1378	1378	0
8	20241004	184500	170060006	1378	1378	1378	1378	0
9	20241004	184400	170060006	1378	1378	1378	1378	0
10	20241004	184300	170060006	1378	1378	1378	1378	0
11	20241004	184200	170060006	1378	1378	1378	1378	0
12	20241004	184100	170060006	1378	1378	1378	1378	0
13	20241004	184000	170060006	1378	1378	1378	1378	0
14	20241004	183900	170060006	1378	1378	1378	1378	0
15	20241004	183800	170060006	1378	1378	1378	1378	0
16	20241004	183700	170060006	1378	1378	1378	1378	0
17	20241004	183600	170060006	1378	1378	1378	1378	0
18	20241004	183500	170060006	1378	1378	1378	1378	0
19	20241004	183400	170060006	1378	1378	1378	1378	0
20	20241004	183300	170060006	1378	1378	1378	1378	0
21	20241004	183200	170060006	1378	1378	1378	1378	0
22	20241004	183100	170060006	1378	1378	1378	1378	0
23	20241004	183000	170060006	1378	1378	1378	1378	0
24	20241004	182900	170060006	1378	1378	1378	1378	0
25	20241004	182800	170060006	1378	1378	1378	1378	0
26	20241004	182700	170060006	1378	1378	1378	1378	0
27	20241004	182600	170060006	1378	1378	1378	1378	0
28	20241004	182500	170060006	1378	1378	1378	1378	0
29	20241004	182400	170060006	1378	1378	1378	1378	0
30	20241004	182300	170060006	1378	1378	1378	1378	0
31	20241004	182200	170060006	1378	1378	1378	1378	0
32	20241004	182100	170060006	1378	1378	1378	1378	262
33	20241004	182000	170060006	1378	1378	1378	1378	0
34	20241004	181900	170060006	1378	1378	1378	1378	0
35	20241004	181800	170060006	1378	1378	1378	1378	0
36	20241004	181700	170060006	1378	1378	1378	1378	0
37	20241004	181600	170060006	1378	1378	1378	1378	0
38	20241004	181500	170060006	1378	1378	1378	1378	0
39	20241004	181400	170060006	1378	1378	1378	1378	0
40	20241004	181300	170060006	1378	1378	1378	1378	0
41	20241004	181200	170060006	1378	1378	1378	1378	0
42	20241004	181100	170060006	1378	1378	1378	1378	0
43	20241004	181000	170060006	1378	1378	1378	1378	0
44	20241004	180900	170060006	1378	1378	1378	1378	0
45	20241004	180800	170060006	1378	1378	1378	1378	0
46	20241004	180700	170060006	1378	1378	1378	1378	0
47	20241004	180600	170060006	1378	1378	1378	1378	0
48	20241004	180500	170060006	1378	1378	1378	1378	0
49	20241004	180400	170060006	1378	1378	1378	1378	0
50	20241004	180300	170060006	1378	1378	1378	1378	0
51	20241004	180200	170060006	1378	1378	1378	1378	0
52	20241004	180100	170060006	1378	1378	1378	1378	0
53	20241004	180000	170060006	1378	1378	1378	1378	0
54	20241004	175900	170060006	1378	1378	1378	1378	0
55	20241004	175800	170060006	1378	1378	1378	1378	0
56	20241004	175700	170060006	1378	1378	1378	1378	0
57	20241004	175600	170060006	1378	1378	1378	1378	0
58	20241004	175500	170060006	1378	1378	1378	1378	0
59	20241004	175400	170060006	1378	1378	1378	1378	0
60	20241004	175300	170060006	1378	1378	1378	1378	0
61	20241004	175200	170060006	1378	1378	1378	1378	0
62	20241004	175100	170060006	1378	1378	1378	1378	262
63	20241004	175000	170060006	1378	1378	1378	1378	0
64	20241004	174900	170060006	1378	1378	1378	1378	0
65	20241004	174800	170060006	1378	1378	1378	1378	0
66	20241004	174700	170060006	1378	1378	1378	1378	0
67	20241004	174600	170060006	1378	1378	1378	1378	0
68	20241004	174500	170060006	1378	1378	1378	1378	0
69	20241004	174400	170060006	1378	1378	1378	1378	0
70	20241004	174300	170060006	1378	1378	1378	1378	0
71	20241004	174200	170060006	1378	1378	1378	1378	0
72	20241004	174100	170060006	1378	1378	1378	1378	0
73	20241004	174000	170060006	1378	1378	1378	1378	0
74	20241004	173900	170060006	1378	1378	1378	1378	0
75	20241004	173800	170060006	1378	1378	1378	1378	0
76	20241004	173700	170060006	1378	1378	1378	1378	0
77	20241004	173600	170060006	1378	1378	1378	1378	0
78	20241004	173500	170060006	1378	1378	1378	1378	0
79	20241004	173400	170060006	1378	1378	1378	1378	0
80	20241004	173300	170060006	1378	1378	1378	1378	0
81	20241004	173200	170060006	1378	1378	1378	1378	0
82	20241004	173100	170060006	1378	1378	1378	1378	0
83	20241004	173000	170060006	1378	1378	1378	1378	0
84	20241004	172900	170060006	1378	1378	1378	1378	0
85	20241004	172800	170060006	1378	1378	1378	1378	0
86	20241004	172700	170060006	1378	1378	1378	1378	0
87	20241004	172600	170060006	1378	1378	1378	1378	0
88	20241004	172500	170060006	1378	1378	1378	1378	0
89	20241004	172400	170060006	1378	1378	1378	1378	0
90	20241004	172300	170060006	1378	1378	1378	1378	0
91	20241004	172200	170060006	1378	1378	1378	1378	0
92	20241004	172100	170060006	1378	1378	1378	1378	262
93	20241004	172000	170060006	1378	1378	1378	1378	0
94	20241004	171900	170060006	1378	1378	1378	1378	0
95	20241004	171800	170060006	1378	1378	1378	1378	0
96	20241004	171700	170060006	1378	1378	1378	1378	0
97	20241004	171600	170060006	1378	1378	1378	1378	0
98	20241004	171500	170060006	1378	1378	1378	1378	0
99	20241004	171400	170060006	1378	1378	1378	1378	0
100	20241004	171300	170060006	1378	1378	1378	1378	0
101	20241004	171200	170060006	1378	1378	1378	1378	0
102	20241004	171100	170060006	1378	1378	1378	1378	0
103	20241004	171000	170060006	1378	1378	1378	1378	0
104	20241004	170900	170060006	1378	1378	1378	1378	0
105	20241004	170800	170060006	1378	1378	1378	1378	0
106	20241004	170700	170060006	1378	1378	1378	1378	0
107	20241004	170600	170060006	1378	1378	1378	1378	0
108	20241004	170500	170060006	1378	1378	1378	1378	0
109	20241004	170400	170060006	1378	1378	1378	1378	0
110	20241004	170300	170060006	1378	1378	1378	1378	0
111	20241004	170200	170060006	1378	1378	1378	1378	0
112	20241004	170100	170060006	1378	1378	1378	1378	0
113	20241004	170000	170060006	1378	1378	1378	1378	0
114	20241004	165900	170060006	1378	1378	1378	1378	0
115	20241004	165800	170060006	1378	1378	1378	1378	0
116	20241004	165700	170060006	1378	1378	1378	1378	0
117	20241004	165600	170060006	1378	1378	1378	1378	0
118	20241004	165500	170060006	1378	1378	1378	1378	0
119	20241004	165400	170060006	1378	1378	1378	1378	0
120	20241004	165300	170060006	1378	1378	1378	1378	0
121	20241004	165200	170060006	1378	1378	1378	1378	0
122	20241004	165100	170060006	1378	1378	1378	1378	262
123	20241004	165000	170060006	1378	1378	1378	1378	0
124	20241004	164900	170060006	1378	1378	1378	1378	0
125	20241004	164800	170060006	1378	1378	1378	1378	0
126	20241004	164700	170060006	1378	1378	1378	1378	0
127	20241004	164600	170060006	1378	1378	1378	1378	0
128	20241004	164500	170060006	1378	1378	1378	1378	0
129	20241004	164400	170060006	1378	1378	1378	1378	0
130	20241004	164300	170060006	1378	1378	1378	1378	0
131	20241004	164200	170060006	1378	1378	1378	1378	0
132	20241004	164100	170060006	1378	1378	1378	1378	0
133	20241004	164000	170060006	1378	1378	1378	1378	0
134	20241004	163900	170060006	1378	1378	1378	1378	0
135	20241004	163800	170060006	1378	1378	1378	1378	0
136	20241004	163700	170060006	1378	1378	1378	1378	0
137	20241004	163600	170060006	1378	1378	1378	1378	0
138	20241004	163500	170060006	1378	1378	1378	1378	0
139	20241004	163400	170060006	1378	1378	1378	1378	0
140	20241004	163300	170060006	1378	1378	1378	1378	0
141	20241004	163200	170060006	1378	1378	1378	1378	0
142	20241004	163100	170060006	1378	1378	1378	1378	0
143	20241004	163000	170060006	1378	1378	1378	1378	0
144	20241004	162900	170060006	1378	1378	1378	1378	0
145	20241004	162800	170060006	1378	1378	1378	1378	0
146	20241004	162700	170060006	1378	1378	1378	1378	0
147	20241004	162600	170060006	1378	1378	1378	1378	0
148	20241004	162500	170060006	1378	1378	1378	1378	0
149	20241004	162400	170060006	1378	1378	1378	1378	0
150	20241004	162300	170060006	1378	1378	1378	1378	0
151	20241004	162200	170060006	1378	1378	1378	1378	0
152	20241004	162100	170060006	1378	1378	1378	1378	262
153	20241004	162000	170060006	1378	1378	1378	1378	0
154	20241004	161900	170060006	1378	1378	1378	1378	0
155	20241004	161800	170060006	1378	1378	1378	1378	0
156	20241004	161700	170060006	1378	1378	1378	1378	0
157	20241004	161600	170060006	1378	1378	1378	1378	0
158	20241004	161500	170060006	1378	1378	1378	1378	0
159	20241004	161400	170060006	1378	1378	1378	1378	0
160	20241004	161300	170060006	1378	1378	1378	1378	0
161	20241004	161200	170060006	1378	1378	1378	1378	0
162	20241004	161100	170060006	1378	1378	1378	1378	0
163	20241004	161000	170060006	1378	1378	1378	1378	0
164	20241004	160900	170060006	1378	1378	1378	1378	0
165	20241004	160800	170060006	1378	1378	1378	1378	0
166	20241004	160700	170060006	1378	1378	1378	1378	0
167	20241004	160600	170060006	1378	1378	1378	1378	0
168	20241004	160500	170060006	1378	1378	1378	1378	0
169	20241004	160400	170060006	1378	1378	1378	1378	0
170	20241004	160300	170060006	1378	1378	1378	1378	0
171	20241004	160200	170060006	1378	1378	1378	1378	0
172	20241004	160100	170060006	1378	1378	1378	1378	0
173	20241004	160000	170060006	1378	1378	1378	1378	0
174	20241004	155900	170060006	1378	1378	1378	1378	0
175	20241004	155800	170060006	1378	1378	1378	1378	0
176	20241004	155700	170060006	1378	1378	1378	1378	0
177	20241004	155600	170060006	1378	1378	1378	1378	0
178	20241004	155500	170060006	1378	1378	1378	1378	0
179	20241004	155400	170060006	1378	1378	1378	1378	0
180	20241004	155300	170060006	1378	1378	1378	1378	0
181	20241004	155200	170060006	1378	1378	1378	1378	0
182	20241004	155100	170060006	1378	1378	1378	1378	262
183	20241004	155000	170060006	1378	1378	1378	1378	0
184	20241004	154900	170060006	1378	1378	1378	1378	0
185	20241004	154800	170060006	1378	1378	1378	1378	0
186	20241004	154700	170060006	1378	1378	1378	1378	0
187	20241004	154600	170060006	1378	1378	1378	1378	0
188	20241004	154500	170060006	1378	1378	1378	1378	0
189	20241004	154400	170060006	1378	1378	1378	1378	0
190	20241004	154300	170060006	1378	1378	1378	1378	0
191	20241004	154200	170060006	1378	1378	1378	1378	0
192	20241004	154100	170060006	1378	1378	1378	1378	0
193	20241004	154000	170060006	1378	1378	1378	1378	0
194	20241004	153900	170060006	1378	1378	1378	1378	0
195	20241004	153800	170060006	1378	1378	1378	1378	0
196	20241004	153700	170060006	1378	1378	1378	1378	0
197	20241004	153600	170060006	1378	1378	1378	1378	0
198	20241004	153500	170060006	1378	1378	1378	1378	0
199	20241004	153400	170060006	1378	1378	1378	1378	0
200	20241004	153300	170060006	1378	1378	1378	1378	0
201	20241004	153200	170060006	1378	1378	1378	1378	0
202	20241004	153100	170060006	1378	1378	1378	1378	0
203	20241004	153000	170060006	1378	1378	1378	1378	262
204	20241004	152900	169698970	1375	1375	1375	1375	0
205	20241004	152800	169698970	1375	1375	1375	1375	0
206	20241004	152700	169698970	1375	1375	1375	1375	0
207	20241004	152600	169698970	1375	1375	1375	1375	0
208	20241004	152500	169698970	1375	1375	1375	1375	0
209	20241004	152400	169698970	1375	1375	1375	1375	0
210	20241004	152300	169698970	1375	1375	1375	1375	0
211	20241004	152200	169698970	1375	1375	1375	1375	0
212	20241004	152100	169698970	1375	1375	1375	1375	0
213	20241004	152000	169698970	1375	1375	1375	1375	0
214	20241004	151900	169698970	1375	1375	1375	1375	0
215	20241004	151800	169698970	1375	1375	1375	1375	9
216	20241004	151700	169686595	1381	1381	1381	1381	1
217	20241004	151600	169685214	1375	1375	1375	1375	0
218	20241004	151500	169685214	1375	1375	1375	1375	9
219	20241004	151400	169672839	1375	1375	1375	1375	0
220	20241004	151300	169672839	1375	1375	1375	1375	0
221	20241004	151200	169672839	1375	1375	1375	1375	0
222	20241004	151100	169672839	1375	1375	1375	1375	119
223	20241004	151000	169509214	1376	1376	1376	1376	363
224	20241004	150900	169009726	1377	1377	1377	1377	0
225	20241004	150800	169009726	1377	1377	1377	1377	300
226	20241004	150700	168596626	1382	1382	1382	1382	0
227	20241004	150600	168596626	1382	1382	1382	1382	0
228	20241004	150500	168596626	1382	1382	1382	1382	0
229	20241004	150400	168596626	1382	1382	1382	1382	27
230	20241004	150300	168559312	1382	1381	1382	1381	2
231	20241004	150200	168556549	1383	1383	1383	1383	0
232	20241004	150100	168556549	1383	1383	1383	1383	422
233	20241004	150000	167972923	1383	1383	1383	1383	0
234	20241004	145900	167972923	1383	1383	1383	1383	0
235	20241004	145800	167972923	1383	1383	1383	1383	0
236	20241004	145700	167972923	1383	1383	1383	1383	434
237	20241004	145600	167372701	1383	1383	1383	1383	0
238	20241004	145500	167372701	1383	1383	1383	1383	0
239	20241004	145400	167372701	1383	1383	1383	1383	0
240	20241004	145300	167372701	1383	1383	1383	1383	1
241	20241004	145200	167371318	1382	1382	1382	1382	0
242	20241004	145100	167371318	1382	1382	1382	1382	0
243	20241004	145000	167371318	1382	1382	1382	1382	0
244	20241004	144900	167371318	1382	1382	1382	1382	1000
245	20241004	144800	165989318	1382	1382	1382	1382	0
246	20241004	144700	165989318	1382	1376	1382	1376	84
247	20241004	144600	165873608	1376	1376	1376	1376	0
248	20241004	144500	165873608	1376	1374	1376	1374	5593
249	20241004	144400	158178826	1373	1373	1373	1373	0
250	20241004	144300	158178826	1373	1373	1373	1373	0
251	20241004	144200	158178826	1373	1373	1373	1373	0
252	20241004	144100	158178826	1373	1373	1373	1373	0
253	20241004	144000	158178826	1373	1373	1373	1373	0
254	20241004	143900	158178826	1373	1373	1373	1373	0
255	20241004	143800	158178826	1373	1373	1373	1373	0
256	20241004	143700	158178826	1373	1373	1373	1373	0
257	20241004	143600	158178826	1373	1373	1373	1373	411
258	20241004	143500	157614523	1374	1374	1374	1374	0
259	20241004	143400	157614523	1374	1374	1374	1374	0
260	20241004	143300	157614523	1374	1374	1374	1374	0
261	20241004	143200	157614523	1374	1374	1374	1374	0
262	20241004	143100	157614523	1374	1373	1374	1373	30
263	20241004	143000	157573320	1373	1373	1373	1373	0
264	20241004	142900	157573320	1373	1373	1373	1373	0
265	20241004	142800	157573320	1373	1373	1373	1373	12
266	20241004	142700	157556844	1373	1373	1373	1373	0
267	20241004	142600	157556844	1373	1373	1373	1373	0
268	20241004	142500	157556844	1373	1373	1373	1373	0
269	20241004	142400	157556844	1373	1373	1373	1373	119
270	20241004	142300	157393457	1373	1373	1373	1373	0
271	20241004	142200	157393457	1373	1373	1373	1373	0
272	20241004	142100	157393457	1373	1373	1373	1373	0
273	20241004	142000	157393457	1373	1373	1373	1373	0
274	20241004	141900	157393457	1373	1373	1373	1373	0
275	20241004	141800	157393457	1373	1373	1373	1373	0
276	20241004	141700	157393457	1373	1373	1373	1373	0
277	20241004	141600	157393457	1373	1373	1373	1373	1
278	20241004	141500	157392084	1367	1367	1367	1367	0
279	20241004	141400	157392084	1367	1367	1367	1367	0
280	20241004	141300	157392084	1367	1367	1367	1367	0
281	20241004	141200	157392084	1367	1367	1367	1367	0
282	20241004	141100	157392084	1367	1367	1367	1367	0
283	20241004	141000	157392084	1367	1367	1367	1367	0
284	20241004	140900	157392084	1367	1367	1367	1367	0
285	20241004	140800	157392084	1367	1367	1367	1367	0
286	20241004	140700	157392084	1367	1367	1367	1367	0
287	20241004	140600	157392084	1367	1367	1367	1367	0
288	20241004	140500	157392084	1367	1367	1367	1367	1575
289	20241004	140400	155239059	1367	1367	1367	1367	0
290	20241004	140300	155239059	1367	1367	1367	1367	0
291	20241004	140200	155239059	1367	1367	1367	1367	0
292	20241004	140100	155239059	1367	1367	1367	1367	0
293	20241004	140000	155239059	1367	1367	1367	1367	0
294	20241004	135900	155239059	1367	1367	1367	1367	0
295	20241004	135800	155239059	1367	1367	1367	1367	0
296	20241004	135700	155239059	1367	1367	1367	1367	0
297	20241004	135600	155239059	1367	1367	1367	1367	0
298	20241004	135500	155239059	1367	1367	1367	1367	0
299	20241004	135400	155239059	1367	1367	1367	1367	232
300	20241004	135300	154921915	1368	1368	1368	1368	0
301	20241004	135200	154921915	1368	1368	1368	1368	0
302	20241004	135100	154921915	1368	1368	1368	1368	0
303	20241004	135000	154921915	1368	1368	1368	1368	0
304	20241004	134900	154921915	1368	1368	1368	1368	0
305	20241004	134800	154921915	1368	1368	1368	1368	0
306	20241004	134700	154921915	1368	1368	1368	1368	0
307	20241004	134600	154921915	1368	1368	1368	1368	0
308	20241004	134500	154921915	1368	1368	1368	1368	1
309	20241004	134400	154920547	1368	1368	1368	1368	0
310	20241004	134300	154920547	1368	1368	1368	1368	0
311	20241004	134200	154920547	1368	1368	1368	1368	0
312	20241004	134100	154920547	1368	1368	1368	1368	0
313	20241004	134000	154920547	1368	1368	1368	1368	2
314	20241004	133900	154917811	1368	1368	1368	1368	0
315	20241004	133800	154917811	1368	1368	1368	1368	0
316	20241004	133700	154917811	1368	1368	1368	1368	1
317	20241004	133600	154916443	1365	1365	1365	1365	0
318	20241004	133500	154916443	1365	1365	1365	1365	0
319	20241004	133400	154916443	1365	1365	1365	1365	0
320	20241004	133300	154916443	1365	1365	1365	1365	66
321	20241004	133200	154826353	1366	1366	1366	1366	0
322	20241004	133100	154826353	1366	1366	1366	1366	3
323	20241004	133000	154822255	1368	1368	1368	1368	232
324	20241004	132900	154504879	1368	1368	1368	1368	0
325	20241004	132800	154504879	1368	1368	1368	1368	0
326	20241004	132700	154504879	1368	1368	1368	1368	9
327	20241004	132600	154492567	1373	1373	1373	1373	1
328	20241004	132500	154491194	1365	1365	1365	1365	0
329	20241004	132400	154491194	1365	1365	1365	1365	0
330	20241004	132300	154491194	1365	1365	1365	1365	0
331	20241004	132200	154491194	1365	1365	1365	1365	0
332	20241004	132100	154491194	1365	1366	1366	1365	2000
333	20241004	132000	151760709	1374	1374	1374	1374	20
334	20241004	131900	151733229	1375	1375	1375	1375	50
335	20241004	131800	151664479	1366	1366	1366	1366	0
336	20241004	131700	151664479	1366	1366	1366	1366	0
337	20241004	131600	151664479	1366	1366	1366	1366	0
338	20241004	131500	151664479	1366	1366	1366	1366	0
339	20241004	131400	151664479	1366	1366	1366	1366	0
340	20241004	131300	151664479	1366	1366	1366	1366	0
341	20241004	131200	151664479	1366	1366	1366	1366	0
342	20241004	131100	151664479	1366	1366	1366	1366	0
343	20241004	131000	151664479	1366	1366	1366	1366	0
344	20241004	130900	151664479	1366	1366	1366	1366	0
345	20241004	130800	151664479	1366	1368	1368	1366	2000
346	20241004	130700	148931985	1367	1367	1367	1367	0
347	20241004	130600	148931985	1367	1367	1367	1367	0
348	20241004	130500	148931985	1367	1367	1367	1367	0
349	20241004	130400	148931985	1367	1367	1367	1367	0
350	20241004	130300	148931985	1367	1367	1367	1367	0
351	20241004	130200	148931985	1367	1370	1370	1367	10000
352	20241004	130100	135252204	1375	1375	1375	1375	0
353	20241004	130000	135252204	1375	1375	1375	1375	0
354	20241004	125900	135252204	1375	1375	1375	1375	0
355	20241004	125800	135252204	1375	1375	1375	1375	11000
356	20241004	125700	120127204	1375	1375	1375	1375	0
357	20241004	125600	120127204	1375	1375	1375	1375	0
358	20241004	125500	120127204	1375	1375	1375	1375	0
359	20241004	125400	120127204	1375	1375	1375	1375	1
360	20241004	125300	120125829	1368	1368	1368	1368	0
361	20241004	125200	120125829	1368	1368	1368	1368	0
362	20241004	125100	120125829	1368	1368	1368	1368	67
363	20241004	125000	120034173	1370	1370	1370	1370	0
364	20241004	124900	120034173	1370	1370	1370	1370	0
365	20241004	124800	120034173	1370	1370	1370	1370	0
366	20241004	124700	120034173	1370	1370	1370	1370	0
367	20241004	124600	120034173	1370	1370	1370	1370	989
368	20241004	124500	118679243	1376	1376	1376	1376	0
369	20241004	124400	118679243	1376	1376	1376	1376	0
370	20241004	124300	118679243	1376	1376	1376	1376	0
371	20241004	124200	118679243	1376	1376	1376	1376	0
372	20241004	124100	118679243	1376	1376	1376	1376	0
373	20241004	124000	118679243	1376	1376	1376	1376	0
374	20241004	123900	118679243	1376	1376	1376	1376	0
375	20241004	123800	118679243	1376	1376	1376	1376	0
376	20241004	123700	118679243	1376	1376	1376	1376	0
377	20241004	123600	118679243	1376	1376	1376	1376	0
378	20241004	123500	118679243	1376	1376	1376	1376	0
379	20241004	123400	118679243	1376	1376	1376	1376	0
380	20241004	123300	118679243	1376	1375	1376	1375	50
381	20241004	123200	118610453	1369	1369	1369	1369	355
382	20241004	123100	118124458	1369	1369	1369	1369	0
383	20241004	123000	118124458	1369	1369	1369	1369	0
384	20241004	122900	118124458	1369	1369	1369	1369	0
385	20241004	122800	118124458	1369	1369	1369	1369	0
386	20241004	122700	118124458	1369	1369	1369	1369	0
387	20241004	122600	118124458	1369	1369	1369	1369	0
388	20241004	122500	118124458	1369	1369	1369	1369	0
389	20241004	122400	118124458	1369	1369	1369	1369	0
390	20241004	122300	118124458	1369	1369	1369	1369	11
391	20241004	122200	118109399	1376	1376	1376	1376	0
392	20241004	122100	118109399	1376	1376	1376	1376	0
393	20241004	122000	118109399	1376	1376	1376	1376	0
394	20241004	121900	118109399	1376	1376	1376	1376	0
395	20241004	121800	118109399	1376	1376	1376	1376	0
396	20241004	121700	118109399	1376	1376	1376	1376	0
397	20241004	121600	118109399	1376	1376	1376	1376	0
398	20241004	121500	118109399	1376	1376	1376	1376	1
399	20241004	121400	118108023	1368	1368	1368	1368	0
400	20241004	121300	118108023	1368	1368	1368	1368	0
401	20241004	121200	118108023	1368	1373	1373	1368	547
402	20241004	121100	117358387	1373	1373	1373	1373	0
403	20241004	121000	117358387	1373	1373	1373	1373	0
404	20241004	120900	117358387	1373	1373	1373	1373	0
405	20241004	120800	117358387	1373	1373	1373	1373	0
406	20241004	120700	117358387	1373	1373	1373	1373	0
407	20241004	120600	117358387	1373	1373	1373	1373	0
408	20241004	120500	117358387	1373	1373	1373	1373	0
409	20241004	120400	117358387	1373	1373	1373	1373	0
410	20241004	120300	117358387	1373	1373	1373	1373	0
411	20241004	120200	117358387	1373	1373	1373	1373	0
412	20241004	120100	117358387	1373	1373	1373	1373	0
413	20241004	120000	117358387	1373	1373	1373	1373	0
414	20241004	115900	117358387	1373	1373	1373	1373	0
415	20241004	115800	117358387	1373	1373	1373	1373	0
416	20241004	115700	117358387	1373	1373	1373	1373	0
417	20241004	115600	117358387	1373	1373	1373	1373	0
418	20241004	115500	117358387	1373	1373	1373	1373	0
419	20241004	115400	117358387	1373	1373	1373	1373	0
420	20241004	115300	117358387	1373	1373	1373	1373	1
421	20241004	115200	117357014	1373	1373	1373	1373	0
422	20241004	115100	117357014	1373	1373	1373	1373	80
423	20241004	115000	117247174	1373	1373	1373	1373	0
424	20241004	114900	117247174	1373	1373	1373	1373	3641
425	20241004	114800	112248081	1373	1373	1373	1373	0
426	20241004	114700	112248081	1373	1373	1373	1373	0
427	20241004	114600	112248081	1373	1373	1373	1373	0
428	20241004	114500	112248081	1373	1373	1373	1373	0
429	20241004	114400	112248081	1373	1373	1373	1373	0
430	20241004	114300	112248081	1373	1373	1373	1373	0
431	20241004	114200	112248081	1373	1373	1373	1373	98
432	20241004	114100	112113527	1376	1376	1376	1376	0
433	20241004	114000	112113527	1376	1376	1376	1376	0
434	20241004	113900	112113527	1376	1376	1376	1376	0
435	20241004	113800	112113527	1376	1376	1376	1376	0
436	20241004	113700	112113527	1376	1376	1376	1376	0
437	20241004	113600	112113527	1376	1376	1376	1376	10
438	20241004	113500	112099767	1376	1376	1376	1376	0
439	20241004	113400	112099767	1376	1376	1376	1376	0
440	20241004	113300	112099767	1376	1376	1376	1376	0
441	20241004	113200	112099767	1376	1376	1376	1376	0
442	20241004	113100	112099767	1376	1376	1376	1376	0
443	20241004	113000	112099767	1376	1376	1376	1376	0
444	20241004	112900	112099767	1376	1376	1376	1376	0
445	20241004	112800	112099767	1376	1376	1376	1376	0
446	20241004	112700	112099767	1376	1376	1376	1376	0
447	20241004	112600	112099767	1376	1376	1376	1376	0
448	20241004	112500	112099767	1376	1376	1376	1376	0
449	20241004	112400	112099767	1376	1373	1376	1373	4
450	20241004	112300	112094269	1374	1373	1374	1373	1025
451	20241004	112200	110686919	1373	1373	1373	1373	0
452	20241004	112100	110686919	1373	1373	1373	1373	0
453	20241004	112000	110686919	1373	1373	1373	1373	0
454	20241004	111900	110686919	1373	1373	1373	1373	0
455	20241004	111800	110686919	1373	1373	1373	1373	7
456	20241004	111700	110677308	1373	1373	1373	1373	1
457	20241004	111600	110675935	1366	1366	1366	1366	0
458	20241004	111500	110675935	1366	1366	1366	1366	0
459	20241004	111400	110675935	1366	1366	1366	1366	0
460	20241004	111300	110675935	1366	1367	1372	1366	3079
461	20241004	111200	106466984	1372	1372	1372	1372	1
462	20241004	111100	106465612	1373	1373	1373	1373	0
463	20241004	111000	106465612	1373	1373	1373	1373	1
464	20241004	110900	106464239	1373	1373	1373	1373	146
465	20241004	110800	106263781	1368	1368	1368	1368	100
466	20241004	110700	106126981	1373	1373	1373	1373	267
467	20241004	110600	105760390	1367	1367	1367	1367	0
468	20241004	110500	105760390	1367	1367	1367	1367	0
469	20241004	110400	105760390	1367	1368	1368	1367	125
470	20241004	110300	105589394	1367	1369	1369	1367	11501
471	20241004	110200	89864999	1374	1374	1374	1374	0
472	20241004	110100	89864999	1374	1374	1374	1374	0
473	20241004	110000	89864999	1374	1374	1374	1374	0
474	20241004	105900	89864999	1374	1373	1374	1373	3400
475	20241004	105800	85193406	1369	1369	1369	1369	0
476	20241004	105700	85193406	1369	1369	1369	1369	0
477	20241004	105600	85193406	1369	1369	1369	1369	0
478	20241004	105500	85193406	1369	1369	1369	1369	326
479	20241004	105400	84747112	1370	1370	1370	1370	0
480	20241004	105300	84747112	1370	1370	1370	1370	17
481	20241004	105200	84723822	1370	1370	1370	1370	0
482	20241004	105100	84723822	1370	1370	1370	1370	0
483	20241004	105000	84723822	1370	1370	1370	1370	0
484	20241004	104900	84723822	1370	1370	1370	1370	7
485	20241004	104800	84714232	1369	1369	1369	1369	0
486	20241004	104700	84714232	1369	1369	1369	1369	0
487	20241004	104600	84714232	1369	1369	1369	1369	0
488	20241004	104500	84714232	1369	1369	1369	1369	0
489	20241004	104400	84714232	1369	1369	1369	1369	0
490	20241004	104300	84714232	1369	1369	1369	1369	0
491	20241004	104200	84714232	1369	1369	1369	1369	0
492	20241004	104100	84714232	1369	1369	1369	1369	0
493	20241004	104000	84714232	1369	1369	1369	1369	0
494	20241004	103900	84714232	1369	1369	1369	1369	0
495	20241004	103800	84714232	1369	1369	1369	1369	75
496	20241004	103700	84611557	1374	1374	1374	1374	0
497	20241004	103600	84611557	1374	1374	1374	1374	0
498	20241004	103500	84611557	1374	1374	1374	1374	0
499	20241004	103400	84611557	1374	1374	1374	1374	0
500	20241004	103300	84611557	1374	1374	1374	1374	537
501	20241004	103200	83873719	1369	1372	1372	1369	2300
502	20241004	103100	80724855	1370	1370	1370	1370	0
503	20241004	103000	80724855	1370	1370	1370	1370	0
504	20241004	102900	80724855	1370	1368	1370	1368	742
505	20241004	102800	79709203	1368	1368	1368	1368	0
506	20241004	102700	79709203	1368	1368	1368	1368	0
507	20241004	102600	79709203	1368	1368	1368	1368	0
508	20241004	102500	79709203	1368	1368	1368	1368	0
509	20241004	102400	79709203	1368	1368	1368	1368	0
510	20241004	102300	79709203	1368	1368	1368	1368	0
511	20241004	102200	79709203	1368	1369	1369	1368	12732
512	20241004	102100	62290727	1370	1373	1373	1370	703
513	20241004	102000	61327510	1372	1372	1372	1372	0
514	20241004	101900	61327510	1372	1372	1372	1372	0
515	20241004	101800	61327510	1372	1373	1373	1372	1200
516	20241004	101700	59680929	1372	1372	1372	1372	0
517	20241004	101600	59680929	1372	1372	1372	1372	0
518	20241004	101500	59680929	1372	1372	1372	1372	5279
519	20241004	101400	52438141	1372	1372	1372	1372	1
520	20241004	101300	52436769	1368	1368	1368	1368	0
521	20241004	101200	52436769	1368	1368	1368	1368	0
522	20241004	101100	52436769	1368	1368	1368	1368	0
523	20241004	101000	52436769	1368	1368	1368	1368	546
524	20241004	100900	51689841	1368	1368	1368	1368	915
525	20241004	100800	50438121	1368	1368	1368	1368	151
526	20241004	100700	50231553	1368	1368	1368	1368	0
527	20241004	100600	50231553	1368	1368	1368	1368	1
528	20241004	100500	50230185	1368	1368	1368	1368	10
529	20241004	100400	50216505	1368	1368	1368	1368	0
530	20241004	100300	50216505	1368	1368	1368	1368	45
531	20241004	100200	50154945	1367	1367	1367	1367	7
532	20241004	100100	50145376	1367	1367	1367	1367	0
533	20241004	100000	50145376	1367	1367	1367	1367	0
534	20241004	095900	50145376	1367	1367	1367	1367	0
535	20241004	095800	50145376	1367	1367	1367	1367	0
536	20241004	095700	50145376	1367	1367	1367	1367	0
537	20241004	095600	50145376	1367	1367	1367	1367	13
538	20241004	095500	50127605	1362	1362	1362	1362	0
539	20241004	095400	50127605	1362	1362	1362	1362	0
540	20241004	095300	50127605	1362	1362	1362	1362	0
541	20241004	095200	50127605	1362	1362	1362	1362	0
542	20241004	095100	50127605	1362	1362	1362	1362	0
543	20241004	095000	50127605	1362	1362	1362	1362	6000
544	20241004	094900	41955605	1362	1363	1363	1362	6476
545	20241004	094800	33134732	1364	1364	1364	1364	102
546	20241004	094700	32995604	1365	1365	1365	1365	1161
547	20241004	094600	31410839	1366	1367	1367	1366	1168
548	20241004	094500	29815288	1372	1372	1372	1372	0
549	20241004	094400	29815288	1372	1372	1372	1372	0
550	20241004	094300	29815288	1372	1372	1372	1372	0
551	20241004	094200	29815288	1372	1372	1372	1372	0
552	20241004	094100	29815288	1372	1372	1372	1372	0
553	20241004	094000	29815288	1372	1372	1372	1372	0
554	20241004	093900	29815288	1372	1368	1372	1367	1035
555	20241004	093800	28400436	1368	1368	1368	1368	0
556	20241004	093700	28400436	1368	1368	1368	1368	261
557	20241004	093600	28043388	1374	1374	1374	1374	0
558	20241004	093500	28043388	1374	1369	1374	1368	3261
559	20241004	093400	23581334	1375	1375	1375	1375	0
560	20241004	093300	23581334	1375	1375	1375	1375	31
561	20241004	093200	23538709	1375	1375	1375	1375	1
562	20241004	093100	23537334	1368	1370	1378	1368	1245
563	20241004	093000	21832718	1379	1379	1379	1379	1
564	20241004	092900	21831339	1370	1370	1370	1370	0
565	20241004	092800	21831339	1370	1370	1370	1370	3
566	20241004	092700	21827229	1370	1370	1370	1370	0
567	20241004	092600	21827229	1370	1370	1370	1370	971
568	20241004	092500	20496959	1370	1370	1370	1370	29
569	20241004	092400	20457229	1368	1368	1368	1368	0
570	20241004	092300	20457229	1368	1368	1368	1368	0
571	20241004	092200	20457229	1368	1370	1370	1368	1102
572	20241004	092100	18949589	1370	1370	1370	1370	0
573	20241004	092000	18949589	1370	1370	1370	1370	0
574	20241004	091900	18949589	1370	1370	1370	1370	0
575	20241004	091800	18949589	1370	1370	1370	1370	1006
576	20241004	091700	17571369	1377	1377	1377	1377	202
577	20241004	091600	17293215	1377	1376	1377	1376	668
578	20241004	091500	16373431	1376	1376	1376	1376	418
579	20241004	091400	15798263	1376	1376	1376	1376	2
580	20241004	091300	15795511	1370	1371	1371	1370	4314
581	20241004	091200	9884081	1372	1373	1373	1372	890
582	20241004	091100	8662951	1372	1375	1375	1372	4684
583	20241004	091000	2231159	1375	1378	1378	1375	234
584	20241004	090900	1908710	1378	1378	1378	1378	0
585	20241004	090800	1908710	1378	1378	1378	1378	0
586	20241004	090700	1908710	1378	1378	1378	1378	0
587	20241004	090600	1908710	1378	1378	1378	1378	0
588	20241004	090500	1908710	1378	1378	1378	1378	0
589	20241004	090400	1908710	1378	1378	1378	1378	260
590	20241004	090300	1550430	1378	1377	1378	1377	256
591	20241004	090200	1197761	1377	1377	1377	1377	0
592	20241004	090100	1197761	1377	1377	1377	1377	0
593	20241004	090000	1197761	1377	1372	1377	1372	873