KissMeData/007980/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	185000	202367028	1341	1341	1341	1341	341
3	20241029	184900	202367028	1341	1341	1341	1341	0
4	20241029	184800	202367028	1341	1341	1341	1341	0
5	20241029	184700	202367028	1341	1341	1341	1341	0
6	20241029	184600	202367028	1341	1341	1341	1341	0
7	20241029	184500	202367028	1341	1341	1341	1341	0
8	20241029	184400	202367028	1341	1341	1341	1341	0
9	20241029	184300	202367028	1341	1341	1341	1341	0
10	20241029	184200	202367028	1341	1341	1341	1341	0
11	20241029	184100	202367028	1341	1341	1341	1341	0
12	20241029	184000	202367028	1341	1341	1341	1341	0
13	20241029	183900	202367028	1341	1341	1341	1341	0
14	20241029	183800	202367028	1341	1341	1341	1341	0
15	20241029	183700	202367028	1341	1341	1341	1341	0
16	20241029	183600	202367028	1341	1341	1341	1341	0
17	20241029	183500	202367028	1341	1341	1341	1341	0
18	20241029	183400	202367028	1341	1341	1341	1341	0
19	20241029	183300	202367028	1341	1341	1341	1341	0
20	20241029	183200	202367028	1341	1341	1341	1341	0
21	20241029	183100	202367028	1341	1341	1341	1341	0
22	20241029	183000	202367028	1341	1341	1341	1341	0
23	20241029	182900	202367028	1341	1341	1341	1341	0
24	20241029	182800	202367028	1341	1341	1341	1341	0
25	20241029	182700	202367028	1341	1341	1341	1341	0
26	20241029	182600	202367028	1341	1341	1341	1341	0
27	20241029	182500	202367028	1341	1341	1341	1341	0
28	20241029	182400	202367028	1341	1341	1341	1341	0
29	20241029	182300	202367028	1341	1341	1341	1341	0
30	20241029	182200	202367028	1341	1341	1341	1341	0
31	20241029	182100	202367028	1341	1341	1341	1341	0
32	20241029	182000	202367028	1341	1341	1341	1341	341
33	20241029	181900	202367028	1341	1341	1341	1341	0
34	20241029	181800	202367028	1341	1341	1341	1341	0
35	20241029	181700	202367028	1341	1341	1341	1341	0
36	20241029	181600	202367028	1341	1341	1341	1341	0
37	20241029	181500	202367028	1341	1341	1341	1341	0
38	20241029	181400	202367028	1341	1341	1341	1341	0
39	20241029	181300	202367028	1341	1341	1341	1341	0
40	20241029	181200	202367028	1341	1341	1341	1341	0
41	20241029	181100	202367028	1341	1341	1341	1341	0
42	20241029	181000	202367028	1341	1341	1341	1341	0
43	20241029	180900	202367028	1341	1341	1341	1341	0
44	20241029	180800	202367028	1341	1341	1341	1341	0
45	20241029	180700	202367028	1341	1341	1341	1341	0
46	20241029	180600	202367028	1341	1341	1341	1341	0
47	20241029	180500	202367028	1341	1341	1341	1341	0
48	20241029	180400	202367028	1341	1341	1341	1341	0
49	20241029	180300	202367028	1341	1341	1341	1341	0
50	20241029	180200	202367028	1341	1341	1341	1341	0
51	20241029	180100	202367028	1341	1341	1341	1341	0
52	20241029	180000	202367028	1341	1341	1341	1341	0
53	20241029	175900	202367028	1341	1341	1341	1341	0
54	20241029	175800	202367028	1341	1341	1341	1341	0
55	20241029	175700	202367028	1341	1341	1341	1341	0
56	20241029	175600	202367028	1341	1341	1341	1341	0
57	20241029	175500	202367028	1341	1341	1341	1341	0
58	20241029	175400	202367028	1341	1341	1341	1341	0
59	20241029	175300	202367028	1341	1341	1341	1341	0
60	20241029	175200	202367028	1341	1341	1341	1341	0
61	20241029	175100	202367028	1341	1341	1341	1341	0
62	20241029	175000	202367028	1341	1341	1341	1341	341
63	20241029	174900	202367028	1341	1341	1341	1341	0
64	20241029	174800	202367028	1341	1341	1341	1341	0
65	20241029	174700	202367028	1341	1341	1341	1341	0
66	20241029	174600	202367028	1341	1341	1341	1341	0
67	20241029	174500	202367028	1341	1341	1341	1341	0
68	20241029	174400	202367028	1341	1341	1341	1341	0
69	20241029	174300	202367028	1341	1341	1341	1341	0
70	20241029	174200	202367028	1341	1341	1341	1341	0
71	20241029	174100	202367028	1341	1341	1341	1341	0
72	20241029	174000	202367028	1341	1341	1341	1341	0
73	20241029	173900	202367028	1341	1341	1341	1341	0
74	20241029	173800	202367028	1341	1341	1341	1341	0
75	20241029	173700	202367028	1341	1341	1341	1341	0
76	20241029	173600	202367028	1341	1341	1341	1341	0
77	20241029	173500	202367028	1341	1341	1341	1341	0
78	20241029	173400	202367028	1341	1341	1341	1341	0
79	20241029	173300	202367028	1341	1341	1341	1341	0
80	20241029	173200	202367028	1341	1341	1341	1341	0
81	20241029	173100	202367028	1341	1341	1341	1341	0
82	20241029	173000	202367028	1341	1341	1341	1341	0
83	20241029	172900	202367028	1341	1341	1341	1341	0
84	20241029	172800	202367028	1341	1341	1341	1341	0
85	20241029	172700	202367028	1341	1341	1341	1341	0
86	20241029	172600	202367028	1341	1341	1341	1341	0
87	20241029	172500	202367028	1341	1341	1341	1341	0
88	20241029	172400	202367028	1341	1341	1341	1341	0
89	20241029	172300	202367028	1341	1341	1341	1341	0
90	20241029	172200	202367028	1341	1341	1341	1341	0
91	20241029	172100	202367028	1341	1341	1341	1341	0
92	20241029	172000	202367028	1341	1341	1341	1341	341
93	20241029	171900	202367028	1341	1341	1341	1341	0
94	20241029	171800	202367028	1341	1341	1341	1341	0
95	20241029	171700	202367028	1341	1341	1341	1341	0
96	20241029	171600	202367028	1341	1341	1341	1341	0
97	20241029	171500	202367028	1341	1341	1341	1341	0
98	20241029	171400	202367028	1341	1341	1341	1341	0
99	20241029	171300	202367028	1341	1341	1341	1341	0
100	20241029	171200	202367028	1341	1341	1341	1341	0
101	20241029	171100	202367028	1341	1341	1341	1341	0
102	20241029	171000	202367028	1341	1341	1341	1341	0
103	20241029	170900	202367028	1341	1341	1341	1341	0
104	20241029	170800	202367028	1341	1341	1341	1341	0
105	20241029	170700	202367028	1341	1341	1341	1341	0
106	20241029	170600	202367028	1341	1341	1341	1341	0
107	20241029	170500	202367028	1341	1341	1341	1341	0
108	20241029	170400	202367028	1341	1341	1341	1341	0
109	20241029	170300	202367028	1341	1341	1341	1341	0
110	20241029	170200	202367028	1341	1341	1341	1341	0
111	20241029	170100	202367028	1341	1341	1341	1341	0
112	20241029	170000	202367028	1341	1341	1341	1341	0
113	20241029	165900	202367028	1341	1341	1341	1341	0
114	20241029	165800	202367028	1341	1341	1341	1341	0
115	20241029	165700	202367028	1341	1341	1341	1341	0
116	20241029	165600	202367028	1341	1341	1341	1341	0
117	20241029	165500	202367028	1341	1341	1341	1341	0
118	20241029	165400	202367028	1341	1341	1341	1341	0
119	20241029	165300	202367028	1341	1341	1341	1341	0
120	20241029	165200	202367028	1341	1341	1341	1341	0
121	20241029	165100	202367028	1341	1341	1341	1341	0
122	20241029	165000	202367028	1341	1341	1341	1341	341
123	20241029	164900	202367028	1341	1341	1341	1341	0
124	20241029	164800	202367028	1341	1341	1341	1341	0
125	20241029	164700	202367028	1341	1341	1341	1341	0
126	20241029	164600	202367028	1341	1341	1341	1341	0
127	20241029	164500	202367028	1341	1341	1341	1341	0
128	20241029	164400	202367028	1341	1341	1341	1341	0
129	20241029	164300	202367028	1341	1341	1341	1341	0
130	20241029	164200	202367028	1341	1341	1341	1341	0
131	20241029	164100	202367028	1341	1341	1341	1341	0
132	20241029	164000	202367028	1341	1341	1341	1341	0
133	20241029	163900	202367028	1341	1341	1341	1341	0
134	20241029	163800	202367028	1341	1341	1341	1341	0
135	20241029	163700	202367028	1341	1341	1341	1341	0
136	20241029	163600	202367028	1341	1341	1341	1341	0
137	20241029	163500	202367028	1341	1341	1341	1341	0
138	20241029	163400	202367028	1341	1341	1341	1341	0
139	20241029	163300	202367028	1341	1341	1341	1341	0
140	20241029	163200	202367028	1341	1341	1341	1341	0
141	20241029	163100	202367028	1341	1341	1341	1341	0
142	20241029	163000	202367028	1341	1341	1341	1341	0
143	20241029	162900	202367028	1341	1341	1341	1341	0
144	20241029	162800	202367028	1341	1341	1341	1341	0
145	20241029	162700	202367028	1341	1341	1341	1341	0
146	20241029	162600	202367028	1341	1341	1341	1341	0
147	20241029	162500	202367028	1341	1341	1341	1341	0
148	20241029	162400	202367028	1341	1341	1341	1341	0
149	20241029	162300	202367028	1341	1341	1341	1341	0
150	20241029	162200	202367028	1341	1341	1341	1341	0
151	20241029	162100	202367028	1341	1341	1341	1341	0
152	20241029	162000	202367028	1341	1341	1341	1341	341
153	20241029	161900	202367028	1341	1341	1341	1341	0
154	20241029	161800	202367028	1341	1341	1341	1341	0
155	20241029	161700	202367028	1341	1341	1341	1341	0
156	20241029	161600	202367028	1341	1341	1341	1341	0
157	20241029	161500	202367028	1341	1341	1341	1341	0
158	20241029	161400	202367028	1341	1341	1341	1341	0
159	20241029	161300	202367028	1341	1341	1341	1341	0
160	20241029	161200	202367028	1341	1341	1341	1341	0
161	20241029	161100	202367028	1341	1341	1341	1341	0
162	20241029	161000	202367028	1341	1341	1341	1341	0
163	20241029	160900	202367028	1341	1341	1341	1341	0
164	20241029	160800	202367028	1341	1341	1341	1341	0
165	20241029	160700	202367028	1341	1341	1341	1341	0
166	20241029	160600	202367028	1341	1341	1341	1341	0
167	20241029	160500	202367028	1341	1341	1341	1341	0
168	20241029	160400	202367028	1341	1341	1341	1341	0
169	20241029	160300	202367028	1341	1341	1341	1341	0
170	20241029	160200	202367028	1341	1341	1341	1341	0
171	20241029	160100	202367028	1341	1341	1341	1341	0
172	20241029	160000	202367028	1341	1341	1341	1341	0
173	20241029	155900	202367028	1341	1341	1341	1341	0
174	20241029	155800	202367028	1341	1341	1341	1341	0
175	20241029	155700	202367028	1341	1341	1341	1341	0
176	20241029	155600	202367028	1341	1341	1341	1341	0
177	20241029	155500	202367028	1341	1341	1341	1341	0
178	20241029	155400	202367028	1341	1341	1341	1341	0
179	20241029	155300	202367028	1341	1341	1341	1341	0
180	20241029	155200	202367028	1341	1341	1341	1341	0
181	20241029	155100	202367028	1341	1341	1341	1341	0
182	20241029	155000	202367028	1341	1341	1341	1341	341
183	20241029	154900	202367028	1341	1341	1341	1341	0
184	20241029	154800	202367028	1341	1341	1341	1341	0
185	20241029	154700	202367028	1341	1341	1341	1341	0
186	20241029	154600	202367028	1341	1341	1341	1341	0
187	20241029	154500	202367028	1341	1341	1341	1341	0
188	20241029	154400	202367028	1341	1341	1341	1341	0
189	20241029	154300	202367028	1341	1341	1341	1341	0
190	20241029	154200	202367028	1341	1341	1341	1341	0
191	20241029	154100	202367028	1341	1341	1341	1341	0
192	20241029	154000	202367028	1341	1341	1341	1341	0
193	20241029	153900	202367028	1341	1341	1341	1341	0
194	20241029	153800	202367028	1341	1341	1341	1341	0
195	20241029	153700	202367028	1341	1341	1341	1341	0
196	20241029	153600	202367028	1341	1341	1341	1341	0
197	20241029	153500	202367028	1341	1341	1341	1341	0
198	20241029	153400	202367028	1341	1341	1341	1341	0
199	20241029	153300	202367028	1341	1341	1341	1341	0
200	20241029	153200	202367028	1341	1341	1341	1341	0
201	20241029	153100	202367028	1341	1341	1341	1341	0
202	20241029	153000	202367028	1341	1341	1341	1341	341
203	20241029	152900	201909747	1346	1346	1346	1346	0
204	20241029	152800	201909747	1346	1346	1346	1346	0
205	20241029	152700	201909747	1346	1346	1346	1346	0
206	20241029	152600	201909747	1346	1346	1346	1346	0
207	20241029	152500	201909747	1346	1346	1346	1346	0
208	20241029	152400	201909747	1346	1346	1346	1346	0
209	20241029	152300	201909747	1346	1346	1346	1346	0
210	20241029	152200	201909747	1346	1346	1346	1346	0
211	20241029	152100	201909747	1346	1346	1346	1346	0
212	20241029	152000	201909747	1346	1346	1346	1346	0
213	20241029	151900	201909747	1346	1346	1346	1346	0
214	20241029	151800	201909747	1346	1346	1346	1346	0
215	20241029	151700	201909747	1346	1346	1346	1346	0
216	20241029	151600	201909747	1346	1346	1346	1346	0
217	20241029	151500	201909747	1346	1346	1346	1346	0
218	20241029	151400	201909747	1346	1344	1346	1344	757
219	20241029	151300	200890834	1342	1342	1342	1342	0
220	20241029	151200	200890834	1342	1342	1342	1342	0
221	20241029	151100	200890834	1342	1342	1342	1342	23
222	20241029	151000	200859968	1342	1342	1342	1342	44
223	20241029	150900	200800920	1342	1340	1343	1340	170
224	20241029	150800	200572626	1340	1336	1340	1336	540
225	20241029	150700	199850626	1340	1340	1340	1340	0
226	20241029	150600	199850626	1340	1340	1340	1340	0
227	20241029	150500	199850626	1340	1340	1340	1340	0
228	20241029	150400	199850626	1340	1340	1340	1340	0
229	20241029	150300	199850626	1340	1336	1340	1336	145
230	20241029	150200	199656330	1340	1340	1340	1340	0
231	20241029	150100	199656330	1340	1340	1340	1340	0
232	20241029	150000	199656330	1340	1340	1340	1340	0
233	20241029	145900	199656330	1340	1340	1340	1340	1
234	20241029	145800	199654990	1340	1340	1340	1340	0
235	20241029	145700	199654990	1340	1340	1340	1340	0
236	20241029	145600	199654990	1340	1340	1340	1340	2
237	20241029	145500	199652310	1336	1336	1336	1336	75
238	20241029	145400	199552110	1336	1336	1336	1336	136
239	20241029	145300	199370414	1340	1340	1340	1340	0
240	20241029	145200	199370414	1340	1340	1340	1340	0
241	20241029	145100	199370414	1340	1340	1340	1340	0
242	20241029	145000	199370414	1340	1340	1340	1340	288
243	20241029	144900	198984494	1341	1341	1341	1341	280
244	20241029	144800	198609014	1341	1341	1341	1341	0
245	20241029	144700	198609014	1341	1341	1341	1341	0
246	20241029	144600	198609014	1341	1341	1341	1341	0
247	20241029	144500	198609014	1341	1341	1341	1341	1
248	20241029	144400	198607673	1336	1336	1336	1336	0
249	20241029	144300	198607673	1336	1336	1336	1336	0
250	20241029	144200	198607673	1336	1340	1340	1336	267
251	20241029	144100	198250629	1340	1340	1340	1340	0
252	20241029	144000	198250629	1340	1340	1340	1340	2004
253	20241029	143900	195565269	1340	1340	1340	1340	0
254	20241029	143800	195565269	1340	1340	1340	1340	0
255	20241029	143700	195565269	1340	1340	1340	1340	1
256	20241029	143600	195563929	1340	1340	1340	1340	0
257	20241029	143500	195563929	1340	1340	1340	1340	0
258	20241029	143400	195563929	1340	1340	1340	1340	0
259	20241029	143300	195563929	1340	1340	1340	1340	0
260	20241029	143200	195563929	1340	1340	1340	1340	0
261	20241029	143100	195563929	1340	1340	1340	1340	0
262	20241029	143000	195563929	1340	1340	1340	1340	0
263	20241029	142900	195563929	1340	1340	1340	1340	0
264	20241029	142800	195563929	1340	1340	1340	1340	0
265	20241029	142700	195563929	1340	1340	1340	1340	0
266	20241029	142600	195563929	1340	1340	1340	1340	0
267	20241029	142500	195563929	1340	1340	1340	1340	0
268	20241029	142400	195563929	1340	1340	1340	1340	0
269	20241029	142300	195563929	1340	1340	1340	1340	0
270	20241029	142200	195563929	1340	1340	1340	1340	0
271	20241029	142100	195563929	1340	1340	1340	1340	0
272	20241029	142000	195563929	1340	1340	1340	1340	1
273	20241029	141900	195562589	1335	1335	1335	1335	0
274	20241029	141800	195562589	1335	1335	1335	1335	0
275	20241029	141700	195562589	1335	1335	1335	1335	0
276	20241029	141600	195562589	1335	1335	1335	1335	0
277	20241029	141500	195562589	1335	1335	1335	1335	0
278	20241029	141400	195562589	1335	1335	1335	1335	0
279	20241029	141300	195562589	1335	1335	1335	1335	0
280	20241029	141200	195562589	1335	1335	1335	1335	0
281	20241029	141100	195562589	1335	1335	1335	1335	0
282	20241029	141000	195562589	1335	1335	1335	1335	0
283	20241029	140900	195562589	1335	1335	1335	1335	0
284	20241029	140800	195562589	1335	1335	1335	1335	0
285	20241029	140700	195562589	1335	1335	1335	1335	0
286	20241029	140600	195562589	1335	1335	1335	1335	0
287	20241029	140500	195562589	1335	1335	1335	1335	0
288	20241029	140400	195562589	1335	1335	1335	1335	0
289	20241029	140300	195562589	1335	1335	1335	1335	0
290	20241029	140200	195562589	1335	1335	1335	1335	0
291	20241029	140100	195562589	1335	1335	1335	1335	600
292	20241029	140000	194761589	1335	1336	1336	1335	1081
293	20241029	135900	193318350	1335	1335	1335	1335	0
294	20241029	135800	193318350	1335	1335	1335	1335	0
295	20241029	135700	193318350	1335	1335	1335	1335	0
296	20241029	135600	193318350	1335	1335	1335	1335	500
297	20241029	135500	192650850	1335	1335	1335	1335	8
298	20241029	135400	192640170	1339	1339	1339	1339	0
299	20241029	135300	192640170	1339	1339	1339	1339	37959
300	20241029	135200	141813069	1335	1335	1335	1335	288
301	20241029	135100	141428589	1339	1339	1339	1339	0
302	20241029	135000	141428589	1339	1339	1339	1339	0
303	20241029	134900	141428589	1339	1339	1339	1339	0
304	20241029	134800	141428589	1339	1339	1339	1339	0
305	20241029	134700	141428589	1339	1339	1339	1339	0
306	20241029	134600	141428589	1339	1339	1339	1339	0
307	20241029	134500	141428589	1339	1339	1339	1339	0
308	20241029	134400	141428589	1339	1339	1339	1339	0
309	20241029	134300	141428589	1339	1339	1339	1339	0
310	20241029	134200	141428589	1339	1339	1339	1339	0
311	20241029	134100	141428589	1339	1339	1339	1339	0
312	20241029	134000	141428589	1339	1339	1339	1339	5
313	20241029	133900	141421894	1338	1338	1338	1338	0
314	20241029	133800	141421894	1338	1338	1338	1338	0
315	20241029	133700	141421894	1338	1338	1338	1338	1
316	20241029	133600	141420556	1339	1339	1339	1339	0
317	20241029	133500	141420556	1339	1339	1339	1339	1
318	20241029	133400	141419217	1335	1335	1335	1335	0
319	20241029	133300	141419217	1335	1335	1335	1335	0
320	20241029	133200	141419217	1335	1335	1335	1335	0
321	20241029	133100	141419217	1335	1335	1335	1335	0
322	20241029	133000	141419217	1335	1335	1335	1335	0
323	20241029	132900	141419217	1335	1335	1335	1335	0
324	20241029	132800	141419217	1335	1335	1335	1335	0
325	20241029	132700	141419217	1335	1335	1335	1335	0
326	20241029	132600	141419217	1335	1335	1335	1335	0
327	20241029	132500	141419217	1335	1335	1335	1335	0
328	20241029	132400	141419217	1335	1335	1335	1334	550
329	20241029	132300	140685465	1335	1335	1335	1335	50
330	20241029	132200	140618715	1335	1335	1335	1335	0
331	20241029	132100	140618715	1335	1335	1335	1335	0
332	20241029	132000	140618715	1335	1335	1335	1335	300
333	20241029	131900	140218215	1335	1335	1335	1335	2
334	20241029	131800	140215545	1335	1335	1335	1335	0
335	20241029	131700	140215545	1335	1335	1335	1335	0
336	20241029	131600	140215545	1335	1335	1335	1335	0
337	20241029	131500	140215545	1335	1335	1335	1335	0
338	20241029	131400	140215545	1335	1335	1335	1335	527
339	20241029	131300	139512000	1335	1335	1335	1335	0
340	20241029	131200	139512000	1335	1335	1335	1335	0
341	20241029	131100	139512000	1335	1335	1335	1335	0
342	20241029	131000	139512000	1335	1335	1335	1335	0
343	20241029	130900	139512000	1335	1335	1335	1335	0
344	20241029	130800	139512000	1335	1335	1335	1335	0
345	20241029	130700	139512000	1335	1335	1335	1335	0
346	20241029	130600	139512000	1335	1335	1335	1335	0
347	20241029	130500	139512000	1335	1335	1335	1335	0
348	20241029	130400	139512000	1335	1335	1339	1335	3281
349	20241029	130300	135122894	1335	1335	1335	1335	0
350	20241029	130200	135122894	1335	1335	1335	1335	0
351	20241029	130100	135122894	1335	1335	1335	1335	0
352	20241029	130000	135122894	1335	1335	1335	1335	10
353	20241029	125900	135109544	1335	1335	1335	1335	2
354	20241029	125800	135106874	1336	1336	1336	1336	0
355	20241029	125700	135106874	1336	1336	1336	1336	0
356	20241029	125600	135106874	1336	1336	1336	1336	0
357	20241029	125500	135106874	1336	1336	1336	1336	0
358	20241029	125400	135106874	1336	1336	1336	1336	1
359	20241029	125300	135105538	1334	1334	1334	1334	0
360	20241029	125200	135105538	1334	1334	1334	1334	0
361	20241029	125100	135105538	1334	1334	1334	1334	0
362	20241029	125000	135105538	1334	1334	1334	1334	0
363	20241029	124900	135105538	1334	1334	1334	1334	0
364	20241029	124800	135105538	1334	1334	1334	1334	0
365	20241029	124700	135105538	1334	1334	1334	1334	0
366	20241029	124600	135105538	1334	1334	1334	1334	1
367	20241029	124500	135104204	1338	1338	1338	1338	136
368	20241029	124400	134922236	1339	1339	1339	1339	0
369	20241029	124300	134922236	1339	1339	1339	1339	0
370	20241029	124200	134922236	1339	1339	1339	1339	0
371	20241029	124100	134922236	1339	1339	1339	1339	0
372	20241029	124000	134922236	1339	1339	1339	1339	0
373	20241029	123900	134922236	1339	1339	1339	1339	0
374	20241029	123800	134922236	1339	1339	1339	1339	0
375	20241029	123700	134922236	1339	1339	1339	1339	0
376	20241029	123600	134922236	1339	1339	1339	1339	0
377	20241029	123500	134922236	1339	1339	1339	1339	0
378	20241029	123400	134922236	1339	1339	1339	1339	0
379	20241029	123300	134922236	1339	1339	1339	1339	0
380	20241029	123200	134922236	1339	1339	1339	1339	0
381	20241029	123100	134922236	1339	1339	1339	1339	0
382	20241029	123000	134922236	1339	1339	1339	1339	0
383	20241029	122900	134922236	1339	1339	1339	1339	0
384	20241029	122800	134922236	1339	1339	1339	1339	0
385	20241029	122700	134922236	1339	1339	1339	1339	0
386	20241029	122600	134922236	1339	1339	1339	1339	0
387	20241029	122500	134922236	1339	1339	1339	1339	0
388	20241029	122400	134922236	1339	1339	1339	1339	0
389	20241029	122300	134922236	1339	1339	1339	1339	0
390	20241029	122200	134922236	1339	1339	1339	1339	0
391	20241029	122100	134922236	1339	1339	1339	1339	203
392	20241029	122000	134650419	1331	1331	1331	1331	42128
393	20241029	121900	78578051	1338	1338	1338	1338	0
394	20241029	121800	78578051	1338	1339	1339	1338	12
395	20241029	121700	78561987	1339	1339	1339	1339	0
396	20241029	121600	78561987	1339	1339	1339	1339	0
397	20241029	121500	78561987	1339	1339	1339	1339	0
398	20241029	121400	78561987	1339	1339	1339	1339	0
399	20241029	121300	78561987	1339	1339	1339	1339	4
400	20241029	121200	78556631	1330	1331	1331	1330	1051
401	20241029	121100	77158796	1331	1331	1331	1331	0
402	20241029	121000	77158796	1331	1333	1333	1330	25216
403	20241029	120900	43607707	1333	1333	1333	1333	0
404	20241029	120800	43607707	1333	1334	1334	1333	992
405	20241029	120700	42285324	1334	1334	1334	1334	1
406	20241029	120600	42283990	1343	1343	1343	1343	0
407	20241029	120500	42283990	1343	1343	1343	1343	0
408	20241029	120400	42283990	1343	1343	1343	1343	1
409	20241029	120300	42282647	1334	1334	1334	1334	0
410	20241029	120200	42282647	1334	1334	1334	1334	0
411	20241029	120100	42282647	1334	1334	1334	1334	0
412	20241029	120000	42282647	1334	1334	1334	1334	0
413	20241029	115900	42282647	1334	1334	1334	1334	500
414	20241029	115800	41615647	1334	1334	1334	1334	0
415	20241029	115700	41615647	1334	1334	1334	1334	0
416	20241029	115600	41615647	1334	1345	1345	1334	1001
417	20241029	115500	40280302	1334	1334	1334	1334	0
418	20241029	115400	40280302	1334	1334	1334	1334	0
419	20241029	115300	40280302	1334	1334	1334	1334	2
420	20241029	115200	40277634	1346	1346	1346	1346	0
421	20241029	115100	40277634	1346	1346	1346	1346	0
422	20241029	115000	40277634	1346	1346	1346	1346	0
423	20241029	114900	40277634	1346	1346	1346	1346	0
424	20241029	114800	40277634	1346	1346	1346	1346	0
425	20241029	114700	40277634	1346	1334	1346	1334	3
426	20241029	114600	40273609	1346	1346	1346	1346	0
427	20241029	114500	40273609	1346	1346	1346	1346	150
428	20241029	114400	40071709	1333	1338	1338	1333	3000
429	20241029	114300	36069844	1346	1346	1346	1346	0
430	20241029	114200	36069844	1346	1346	1346	1346	0
431	20241029	114100	36069844	1346	1346	1346	1346	1
432	20241029	114000	36068498	1339	1339	1339	1339	0
433	20241029	113900	36068498	1339	1346	1346	1339	4
434	20241029	113800	36063128	1347	1347	1347	1347	0
435	20241029	113700	36063128	1347	1347	1347	1347	0
436	20241029	113600	36063128	1347	1347	1347	1347	0
437	20241029	113500	36063128	1347	1347	1347	1347	0
438	20241029	113400	36063128	1347	1347	1347	1347	0
439	20241029	113300	36063128	1347	1347	1347	1347	0
440	20241029	113200	36063128	1347	1347	1347	1347	0
441	20241029	113100	36063128	1347	1347	1347	1347	0
442	20241029	113000	36063128	1347	1347	1347	1347	0
443	20241029	112900	36063128	1347	1347	1347	1347	0
444	20241029	112800	36063128	1347	1347	1347	1347	0
445	20241029	112700	36063128	1347	1347	1347	1347	0
446	20241029	112600	36063128	1347	1347	1347	1347	0
447	20241029	112500	36063128	1347	1347	1347	1347	0
448	20241029	112400	36063128	1347	1347	1347	1347	4
449	20241029	112300	36057740	1347	1347	1347	1347	0
450	20241029	112200	36057740	1347	1347	1347	1347	0
451	20241029	112100	36057740	1347	1347	1347	1347	0
452	20241029	112000	36057740	1347	1347	1347	1347	1
453	20241029	111900	36056393	1339	1339	1339	1339	0
454	20241029	111800	36056393	1339	1339	1339	1339	0
455	20241029	111700	36056393	1339	1339	1339	1339	0
456	20241029	111600	36056393	1339	1339	1339	1339	0
457	20241029	111500	36056393	1339	1339	1339	1339	0
458	20241029	111400	36056393	1339	1339	1339	1339	0
459	20241029	111300	36056393	1339	1339	1339	1339	0
460	20241029	111200	36056393	1339	1339	1339	1339	0
461	20241029	111100	36056393	1339	1342	1342	1339	3
462	20241029	111000	36052373	1347	1347	1347	1347	0
463	20241029	110900	36052373	1347	1347	1347	1347	0
464	20241029	110800	36052373	1347	1347	1347	1347	0
465	20241029	110700	36052373	1347	1347	1347	1347	0
466	20241029	110600	36052373	1347	1347	1347	1347	0
467	20241029	110500	36052373	1347	1347	1347	1347	0
468	20241029	110400	36052373	1347	1347	1347	1347	0
469	20241029	110300	36052373	1347	1347	1347	1347	0
470	20241029	110200	36052373	1347	1347	1347	1347	0
471	20241029	110100	36052373	1347	1347	1347	1347	1
472	20241029	110000	36051026	1345	1345	1345	1345	0
473	20241029	105900	36051026	1345	1345	1345	1345	0
474	20241029	105800	36051026	1345	1345	1345	1345	0
475	20241029	105700	36051026	1345	1345	1345	1345	5
476	20241029	105600	36044301	1345	1345	1345	1345	0
477	20241029	105500	36044301	1345	1345	1345	1345	0
478	20241029	105400	36044301	1345	1345	1345	1345	0
479	20241029	105300	36044301	1345	1345	1345	1345	0
480	20241029	105200	36044301	1345	1345	1345	1345	0
481	20241029	105100	36044301	1345	1345	1345	1345	0
482	20241029	105000	36044301	1345	1346	1346	1345	23
483	20241029	104900	36013364	1346	1346	1346	1346	20
484	20241029	104800	35986444	1345	1345	1345	1345	2
485	20241029	104700	35983754	1347	1347	1347	1347	0
486	20241029	104600	35983754	1347	1347	1347	1347	0
487	20241029	104500	35983754	1347	1347	1347	1347	0
488	20241029	104400	35983754	1347	1347	1347	1347	0
489	20241029	104300	35983754	1347	1347	1347	1347	0
490	20241029	104200	35983754	1347	1347	1347	1347	0
491	20241029	104100	35983754	1347	1347	1347	1347	0
492	20241029	104000	35983754	1347	1347	1347	1347	0
493	20241029	103900	35983754	1347	1347	1347	1347	0
494	20241029	103800	35983754	1347	1347	1347	1347	0
495	20241029	103700	35983754	1347	1347	1347	1347	2
496	20241029	103600	35981060	1348	1348	1348	1348	0
497	20241029	103500	35981060	1348	1348	1348	1348	0
498	20241029	103400	35981060	1348	1348	1348	1348	1
499	20241029	103300	35979712	1345	1345	1345	1345	0
500	20241029	103200	35979712	1345	1348	1348	1345	142
501	20241029	103100	35788716	1347	1346	1347	1346	20
502	20241029	103000	35761786	1345	1339	1345	1339	3
503	20241029	102900	35757757	1347	1347	1347	1347	0
504	20241029	102800	35757757	1347	1347	1347	1347	10
505	20241029	102700	35744287	1339	1339	1339	1339	0
506	20241029	102600	35744287	1339	1339	1339	1339	1
507	20241029	102500	35742948	1350	1347	1350	1347	5510
508	20241029	102400	28305959	1348	1347	1348	1347	11
509	20241029	102300	28291141	1347	1347	1347	1347	0
510	20241029	102200	28291141	1347	1347	1347	1347	3
511	20241029	102100	28287100	1347	1347	1347	1347	1
512	20241029	102000	28285753	1348	1348	1348	1348	21
513	20241029	101900	28257445	1348	1340	1348	1338	15
514	20241029	101800	28237259	1338	1338	1338	1338	30
515	20241029	101700	28197119	1338	1338	1338	1338	0
516	20241029	101600	28197119	1338	1338	1338	1338	0
517	20241029	101500	28197119	1338	1338	1338	1338	0
518	20241029	101400	28197119	1338	1338	1338	1338	40
519	20241029	101300	28143599	1350	1348	1350	1348	5284
520	20241029	101200	21011942	1349	1343	1349	1343	1500
521	20241029	101100	18991130	1349	1349	1349	1349	0
522	20241029	101000	18991130	1349	1349	1349	1349	0
523	20241029	100900	18991130	1349	1343	1349	1343	1500
524	20241029	100800	16973226	1343	1335	1343	1335	12
525	20241029	100700	16957190	1344	1344	1344	1344	0
526	20241029	100600	16957190	1344	1336	1344	1336	2259
527	20241029	100500	13932507	1336	1336	1336	1336	0
528	20241029	100400	13932507	1336	1336	1336	1336	5
529	20241029	100300	13925827	1336	1336	1336	1336	10
530	20241029	100200	13912467	1335	1335	1335	1335	0
531	20241029	100100	13912467	1335	1335	1335	1335	0
532	20241029	100000	13912467	1335	1335	1335	1335	0
533	20241029	095900	13912467	1335	1335	1335	1335	82
534	20241029	095800	13802997	1335	1335	1335	1335	400
535	20241029	095700	13268997	1335	1335	1335	1335	0
536	20241029	095600	13268997	1335	1335	1335	1335	0
537	20241029	095500	13268997	1335	1335	1335	1335	0
538	20241029	095400	13268997	1335	1335	1335	1335	18
539	20241029	095300	13244967	1335	1335	1335	1335	0
540	20241029	095200	13244967	1335	1335	1335	1335	0
541	20241029	095100	13244967	1335	1335	1335	1335	300
542	20241029	095000	12844467	1335	1335	1335	1335	0
543	20241029	094900	12844467	1335	1334	1335	1334	442
544	20241029	094800	12254419	1334	1334	1334	1334	300
545	20241029	094700	11854219	1334	1334	1334	1334	410
546	20241029	094600	11307279	1334	1334	1334	1334	0
547	20241029	094500	11307279	1334	1334	1334	1334	0
548	20241029	094400	11307279	1334	1334	1334	1334	0
549	20241029	094300	11307279	1334	1334	1334	1334	0
550	20241029	094200	11307279	1334	1334	1334	1334	0
551	20241029	094100	11307279	1334	1334	1334	1334	0
552	20241029	094000	11307279	1334	1334	1334	1334	0
553	20241029	093900	11307279	1334	1334	1334	1334	0
554	20241029	093800	11307279	1334	1334	1334	1334	0
555	20241029	093700	11307279	1334	1334	1334	1334	0
556	20241029	093600	11307279	1334	1334	1334	1334	1
557	20241029	093500	11305945	1334	1334	1334	1334	1
558	20241029	093400	11304611	1334	1334	1334	1334	32
559	20241029	093300	11261923	1334	1334	1334	1334	1
560	20241029	093200	11260589	1330	1330	1330	1330	0
561	20241029	093100	11260589	1330	1330	1330	1330	0
562	20241029	093000	11260589	1330	1330	1330	1330	0
563	20241029	092900	11260589	1330	1330	1330	1330	0
564	20241029	092800	11260589	1330	1331	1331	1330	200
565	20241029	092700	10994549	1330	1330	1330	1330	0
566	20241029	092600	10994549	1330	1330	1330	1330	0
567	20241029	092500	10994549	1330	1330	1330	1330	0
568	20241029	092400	10994549	1330	1330	1330	1330	400
569	20241029	092300	10462549	1330	1331	1331	1330	6817
570	20241029	092200	1393939	1332	1332	1332	1332	17
571	20241029	092100	1371295	1332	1332	1332	1332	1
572	20241029	092000	1369963	1332	1332	1332	1332	0
573	20241029	091900	1369963	1332	1332	1332	1332	362
574	20241029	091800	887779	1332	1332	1332	1332	232
575	20241029	091700	578755	1335	1335	1335	1335	3
576	20241029	091600	574750	1332	1332	1332	1332	0
577	20241029	091500	574750	1332	1332	1332	1332	12
578	20241029	091400	558766	1335	1335	1335	1335	3
579	20241029	091300	554761	1335	1335	1335	1335	0
580	20241029	091200	554761	1335	1335	1335	1335	0
581	20241029	091100	554761	1335	1335	1335	1335	5
582	20241029	091000	548086	1335	1335	1335	1335	0
583	20241029	090900	548086	1335	1335	1335	1335	0
584	20241029	090800	548086	1335	1335	1335	1335	1
585	20241029	090700	546751	1335	1335	1335	1335	0
586	20241029	090600	546751	1335	1335	1335	1335	0
587	20241029	090500	546751	1335	1335	1335	1335	13
588	20241029	090400	529396	1336	1336	1336	1336	7
589	20241029	090300	520044	1337	1337	1337	1337	0
590	20241029	090200	520044	1337	1337	1337	1337	0
591	20241029	090100	520044	1337	1337	1337	1337	2
592	20241029	090000	517370	1330	1330	1330	1330	389