KissMeData/066980/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195500	267390424	1862	1862	1862	1862	3115
3	20241008	195400	267390424	1862	1862	1862	1862	0
4	20241008	195300	267390424	1862	1862	1862	1862	0
5	20241008	195200	267390424	1862	1862	1862	1862	0
6	20241008	195100	267390424	1862	1862	1862	1862	0
7	20241008	195000	267390424	1862	1862	1862	1862	0
8	20241008	194900	267390424	1862	1862	1862	1862	0
9	20241008	194800	267390424	1862	1862	1862	1862	0
10	20241008	194700	267390424	1862	1862	1862	1862	0
11	20241008	194600	267390424	1862	1862	1862	1862	0
12	20241008	194500	267390424	1862	1862	1862	1862	0
13	20241008	194400	267390424	1862	1862	1862	1862	0
14	20241008	194300	267390424	1862	1862	1862	1862	0
15	20241008	194200	267390424	1862	1862	1862	1862	0
16	20241008	194100	267390424	1862	1862	1862	1862	0
17	20241008	194000	267390424	1862	1862	1862	1862	0
18	20241008	193900	267390424	1862	1862	1862	1862	0
19	20241008	193800	267390424	1862	1862	1862	1862	0
20	20241008	193700	267390424	1862	1862	1862	1862	0
21	20241008	193600	267390424	1862	1862	1862	1862	0
22	20241008	193500	267390424	1862	1862	1862	1862	0
23	20241008	193400	267390424	1862	1862	1862	1862	0
24	20241008	193300	267390424	1862	1862	1862	1862	0
25	20241008	193200	267390424	1862	1862	1862	1862	0
26	20241008	193100	267390424	1862	1862	1862	1862	0
27	20241008	193000	267390424	1862	1862	1862	1862	0
28	20241008	192900	267390424	1862	1862	1862	1862	0
29	20241008	192800	267390424	1862	1862	1862	1862	0
30	20241008	192700	267390424	1862	1862	1862	1862	0
31	20241008	192600	267390424	1862	1862	1862	1862	0
32	20241008	192500	267390424	1862	1862	1862	1862	3115
33	20241008	192400	267390424	1862	1862	1862	1862	0
34	20241008	192300	267390424	1862	1862	1862	1862	0
35	20241008	192200	267390424	1862	1862	1862	1862	0
36	20241008	192100	267390424	1862	1862	1862	1862	0
37	20241008	192000	267390424	1862	1862	1862	1862	0
38	20241008	191900	267390424	1862	1862	1862	1862	0
39	20241008	191800	267390424	1862	1862	1862	1862	0
40	20241008	191700	267390424	1862	1862	1862	1862	0
41	20241008	191600	267390424	1862	1862	1862	1862	0
42	20241008	191500	267390424	1862	1862	1862	1862	0
43	20241008	191400	267390424	1862	1862	1862	1862	0
44	20241008	191300	267390424	1862	1862	1862	1862	0
45	20241008	191200	267390424	1862	1862	1862	1862	0
46	20241008	191100	267390424	1862	1862	1862	1862	0
47	20241008	191000	267390424	1862	1862	1862	1862	0
48	20241008	190900	267390424	1862	1862	1862	1862	0
49	20241008	190800	267390424	1862	1862	1862	1862	0
50	20241008	190700	267390424	1862	1862	1862	1862	0
51	20241008	190600	267390424	1862	1862	1862	1862	0
52	20241008	190500	267390424	1862	1862	1862	1862	0
53	20241008	190400	267390424	1862	1862	1862	1862	0
54	20241008	190300	267390424	1862	1862	1862	1862	0
55	20241008	190200	267390424	1862	1862	1862	1862	0
56	20241008	190100	267390424	1862	1862	1862	1862	0
57	20241008	190000	267390424	1862	1862	1862	1862	0
58	20241008	185900	267390424	1862	1862	1862	1862	0
59	20241008	185800	267390424	1862	1862	1862	1862	0
60	20241008	185700	267390424	1862	1862	1862	1862	0
61	20241008	185600	267390424	1862	1862	1862	1862	0
62	20241008	185500	267390424	1862	1862	1862	1862	3115
63	20241008	185400	267390424	1862	1862	1862	1862	0
64	20241008	185300	267390424	1862	1862	1862	1862	0
65	20241008	185200	267390424	1862	1862	1862	1862	0
66	20241008	185100	267390424	1862	1862	1862	1862	0
67	20241008	185000	267390424	1862	1862	1862	1862	0
68	20241008	184900	267390424	1862	1862	1862	1862	0
69	20241008	184800	267390424	1862	1862	1862	1862	0
70	20241008	184700	267390424	1862	1862	1862	1862	0
71	20241008	184600	267390424	1862	1862	1862	1862	0
72	20241008	184500	267390424	1862	1862	1862	1862	0
73	20241008	184400	267390424	1862	1862	1862	1862	0
74	20241008	184300	267390424	1862	1862	1862	1862	0
75	20241008	184200	267390424	1862	1862	1862	1862	0
76	20241008	184100	267390424	1862	1862	1862	1862	0
77	20241008	184000	267390424	1862	1862	1862	1862	0
78	20241008	183900	267390424	1862	1862	1862	1862	0
79	20241008	183800	267390424	1862	1862	1862	1862	0
80	20241008	183700	267390424	1862	1862	1862	1862	0
81	20241008	183600	267390424	1862	1862	1862	1862	0
82	20241008	183500	267390424	1862	1862	1862	1862	0
83	20241008	183400	267390424	1862	1862	1862	1862	0
84	20241008	183300	267390424	1862	1862	1862	1862	0
85	20241008	183200	267390424	1862	1862	1862	1862	0
86	20241008	183100	267390424	1862	1862	1862	1862	0
87	20241008	183000	267390424	1862	1862	1862	1862	0
88	20241008	182900	267390424	1862	1862	1862	1862	0
89	20241008	182800	267390424	1862	1862	1862	1862	0
90	20241008	182700	267390424	1862	1862	1862	1862	0
91	20241008	182600	267390424	1862	1862	1862	1862	0
92	20241008	182500	267390424	1862	1862	1862	1862	3115
93	20241008	182400	267390424	1862	1862	1862	1862	0
94	20241008	182300	267390424	1862	1862	1862	1862	0
95	20241008	182200	267390424	1862	1862	1862	1862	0
96	20241008	182100	267390424	1862	1862	1862	1862	0
97	20241008	182000	267390424	1862	1862	1862	1862	0
98	20241008	181900	267390424	1862	1862	1862	1862	0
99	20241008	181800	267390424	1862	1862	1862	1862	0
100	20241008	181700	267390424	1862	1862	1862	1862	0
101	20241008	181600	267390424	1862	1862	1862	1862	0
102	20241008	181500	267390424	1862	1862	1862	1862	0
103	20241008	181400	267390424	1862	1862	1862	1862	0
104	20241008	181300	267390424	1862	1862	1862	1862	0
105	20241008	181200	267390424	1862	1862	1862	1862	0
106	20241008	181100	267390424	1862	1862	1862	1862	0
107	20241008	181000	267390424	1862	1862	1862	1862	0
108	20241008	180900	267390424	1862	1862	1862	1862	0
109	20241008	180800	267390424	1862	1862	1862	1862	0
110	20241008	180700	267390424	1862	1862	1862	1862	0
111	20241008	180600	267390424	1862	1862	1862	1862	0
112	20241008	180500	267390424	1862	1862	1862	1862	0
113	20241008	180400	267390424	1862	1862	1862	1862	0
114	20241008	180300	267390424	1862	1862	1862	1862	0
115	20241008	180200	267390424	1862	1862	1862	1862	0
116	20241008	180100	267390424	1862	1862	1862	1862	0
117	20241008	180000	267390424	1862	1862	1862	1862	0
118	20241008	175900	267390424	1862	1862	1862	1862	0
119	20241008	175800	267390424	1862	1862	1862	1862	0
120	20241008	175700	267390424	1862	1862	1862	1862	0
121	20241008	175600	267390424	1862	1862	1862	1862	0
122	20241008	175500	267390424	1862	1862	1862	1862	3115
123	20241008	175400	267390424	1862	1862	1862	1862	0
124	20241008	175300	267390424	1862	1862	1862	1862	0
125	20241008	175200	267390424	1862	1862	1862	1862	0
126	20241008	175100	267390424	1862	1862	1862	1862	0
127	20241008	175000	267390424	1862	1862	1862	1862	0
128	20241008	174900	267390424	1862	1862	1862	1862	0
129	20241008	174800	267390424	1862	1862	1862	1862	0
130	20241008	174700	267390424	1862	1862	1862	1862	0
131	20241008	174600	267390424	1862	1862	1862	1862	0
132	20241008	174500	267390424	1862	1862	1862	1862	0
133	20241008	174400	267390424	1862	1862	1862	1862	0
134	20241008	174300	267390424	1862	1862	1862	1862	0
135	20241008	174200	267390424	1862	1862	1862	1862	0
136	20241008	174100	267390424	1862	1862	1862	1862	0
137	20241008	174000	267390424	1862	1862	1862	1862	0
138	20241008	173900	267390424	1862	1862	1862	1862	0
139	20241008	173800	267390424	1862	1862	1862	1862	0
140	20241008	173700	267390424	1862	1862	1862	1862	0
141	20241008	173600	267390424	1862	1862	1862	1862	0
142	20241008	173500	267390424	1862	1862	1862	1862	0
143	20241008	173400	267390424	1862	1862	1862	1862	0
144	20241008	173300	267390424	1862	1862	1862	1862	0
145	20241008	173200	267390424	1862	1862	1862	1862	0
146	20241008	173100	267390424	1862	1862	1862	1862	0
147	20241008	173000	267390424	1862	1862	1862	1862	0
148	20241008	172900	267390424	1862	1862	1862	1862	0
149	20241008	172800	267390424	1862	1862	1862	1862	0
150	20241008	172700	267390424	1862	1862	1862	1862	0
151	20241008	172600	267390424	1862	1862	1862	1862	0
152	20241008	172500	267390424	1862	1862	1862	1862	3115
153	20241008	172400	267390424	1862	1862	1862	1862	0
154	20241008	172300	267390424	1862	1862	1862	1862	0
155	20241008	172200	267390424	1862	1862	1862	1862	0
156	20241008	172100	267390424	1862	1862	1862	1862	0
157	20241008	172000	267390424	1862	1862	1862	1862	0
158	20241008	171900	267390424	1862	1862	1862	1862	0
159	20241008	171800	267390424	1862	1862	1862	1862	0
160	20241008	171700	267390424	1862	1862	1862	1862	0
161	20241008	171600	267390424	1862	1862	1862	1862	0
162	20241008	171500	267390424	1862	1862	1862	1862	0
163	20241008	171400	267390424	1862	1862	1862	1862	0
164	20241008	171300	267390424	1862	1862	1862	1862	0
165	20241008	171200	267390424	1862	1862	1862	1862	0
166	20241008	171100	267390424	1862	1862	1862	1862	0
167	20241008	171000	267390424	1862	1862	1862	1862	0
168	20241008	170900	267390424	1862	1862	1862	1862	0
169	20241008	170800	267390424	1862	1862	1862	1862	0
170	20241008	170700	267390424	1862	1862	1862	1862	0
171	20241008	170600	267390424	1862	1862	1862	1862	0
172	20241008	170500	267390424	1862	1862	1862	1862	0
173	20241008	170400	267390424	1862	1862	1862	1862	0
174	20241008	170300	267390424	1862	1862	1862	1862	0
175	20241008	170200	267390424	1862	1862	1862	1862	0
176	20241008	170100	267390424	1862	1862	1862	1862	0
177	20241008	170000	267390424	1862	1862	1862	1862	0
178	20241008	165900	267390424	1862	1862	1862	1862	0
179	20241008	165800	267390424	1862	1862	1862	1862	0
180	20241008	165700	267390424	1862	1862	1862	1862	0
181	20241008	165600	267390424	1862	1862	1862	1862	0
182	20241008	165500	267390424	1862	1862	1862	1862	3115
183	20241008	165400	267390424	1862	1862	1862	1862	0
184	20241008	165300	267390424	1862	1862	1862	1862	0
185	20241008	165200	267390424	1862	1862	1862	1862	0
186	20241008	165100	267390424	1862	1862	1862	1862	0
187	20241008	165000	267390424	1862	1862	1862	1862	0
188	20241008	164900	267390424	1862	1862	1862	1862	0
189	20241008	164800	267390424	1862	1862	1862	1862	0
190	20241008	164700	267390424	1862	1862	1862	1862	0
191	20241008	164600	267390424	1862	1862	1862	1862	0
192	20241008	164500	267390424	1862	1862	1862	1862	0
193	20241008	164400	267390424	1862	1862	1862	1862	0
194	20241008	164300	267390424	1862	1862	1862	1862	0
195	20241008	164200	267390424	1862	1862	1862	1862	0
196	20241008	164100	267390424	1862	1862	1862	1862	0
197	20241008	164000	267390424	1862	1862	1862	1862	0
198	20241008	163900	267390424	1862	1862	1862	1862	0
199	20241008	163800	267390424	1862	1862	1862	1862	0
200	20241008	163700	267390424	1862	1862	1862	1862	0
201	20241008	163600	267390424	1862	1862	1862	1862	0
202	20241008	163500	267390424	1862	1862	1862	1862	0
203	20241008	163400	267390424	1862	1862	1862	1862	0
204	20241008	163300	267390424	1862	1862	1862	1862	0
205	20241008	163200	267390424	1862	1862	1862	1862	0
206	20241008	163100	267390424	1862	1862	1862	1862	0
207	20241008	163000	267390424	1862	1862	1862	1862	0
208	20241008	162900	267390424	1862	1862	1862	1862	0
209	20241008	162800	267390424	1862	1862	1862	1862	0
210	20241008	162700	267390424	1862	1862	1862	1862	0
211	20241008	162600	267390424	1862	1862	1862	1862	0
212	20241008	162500	267390424	1862	1862	1862	1862	3115
213	20241008	162400	267390424	1862	1862	1862	1862	0
214	20241008	162300	267390424	1862	1862	1862	1862	0
215	20241008	162200	267390424	1862	1862	1862	1862	0
216	20241008	162100	267390424	1862	1862	1862	1862	0
217	20241008	162000	267390424	1862	1862	1862	1862	0
218	20241008	161900	267390424	1862	1862	1862	1862	0
219	20241008	161800	267390424	1862	1862	1862	1862	0
220	20241008	161700	267390424	1862	1862	1862	1862	0
221	20241008	161600	267390424	1862	1862	1862	1862	0
222	20241008	161500	267390424	1862	1862	1862	1862	0
223	20241008	161400	267390424	1862	1862	1862	1862	0
224	20241008	161300	267390424	1862	1862	1862	1862	0
225	20241008	161200	267390424	1862	1862	1862	1862	0
226	20241008	161100	267390424	1862	1862	1862	1862	0
227	20241008	161000	267390424	1862	1862	1862	1862	0
228	20241008	160900	267390424	1862	1862	1862	1862	0
229	20241008	160800	267390424	1862	1862	1862	1862	0
230	20241008	160700	267390424	1862	1862	1862	1862	0
231	20241008	160600	267390424	1862	1862	1862	1862	0
232	20241008	160500	267390424	1862	1862	1862	1862	0
233	20241008	160400	267390424	1862	1862	1862	1862	0
234	20241008	160300	267390424	1862	1862	1862	1862	0
235	20241008	160200	267390424	1862	1862	1862	1862	0
236	20241008	160100	267390424	1862	1862	1862	1862	0
237	20241008	160000	267390424	1862	1862	1862	1862	0
238	20241008	155900	267390424	1862	1862	1862	1862	0
239	20241008	155800	267390424	1862	1862	1862	1862	0
240	20241008	155700	267390424	1862	1862	1862	1862	0
241	20241008	155600	267390424	1862	1862	1862	1862	0
242	20241008	155500	267390424	1862	1862	1862	1862	3115
243	20241008	155400	267390424	1862	1862	1862	1862	0
244	20241008	155300	267390424	1862	1862	1862	1862	0
245	20241008	155200	267390424	1862	1862	1862	1862	0
246	20241008	155100	267390424	1862	1862	1862	1862	0
247	20241008	155000	267390424	1862	1862	1862	1862	0
248	20241008	154900	267390424	1862	1862	1862	1862	0
249	20241008	154800	267390424	1862	1862	1862	1862	0
250	20241008	154700	267390424	1862	1862	1862	1862	0
251	20241008	154600	267390424	1862	1862	1862	1862	0
252	20241008	154500	267390424	1862	1862	1862	1862	0
253	20241008	154400	267390424	1862	1862	1862	1862	0
254	20241008	154300	267390424	1862	1862	1862	1862	0
255	20241008	154200	267390424	1862	1862	1862	1862	0
256	20241008	154100	267390424	1862	1862	1862	1862	0
257	20241008	154000	267390424	1862	1862	1862	1862	0
258	20241008	153900	267390424	1862	1862	1862	1862	0
259	20241008	153800	267390424	1862	1862	1862	1862	0
260	20241008	153700	267390424	1862	1862	1862	1862	0
261	20241008	153600	267390424	1862	1862	1862	1862	0
262	20241008	153500	267390424	1862	1862	1862	1862	0
263	20241008	153400	267390424	1862	1862	1862	1862	0
264	20241008	153300	267390424	1862	1862	1862	1862	0
265	20241008	153200	267390424	1862	1862	1862	1862	0
266	20241008	153100	267390424	1862	1862	1862	1862	0
267	20241008	153000	267390424	1862	1862	1862	1862	3115
268	20241008	152900	261590294	1870	1870	1870	1870	0
269	20241008	152800	261590294	1870	1870	1870	1870	0
270	20241008	152700	261590294	1870	1870	1870	1870	0
271	20241008	152600	261590294	1870	1870	1870	1870	0
272	20241008	152500	261590294	1870	1870	1870	1870	0
273	20241008	152400	261590294	1870	1870	1870	1870	0
274	20241008	152300	261590294	1870	1870	1870	1870	0
275	20241008	152200	261590294	1870	1870	1870	1870	0
276	20241008	152100	261590294	1870	1870	1870	1870	0
277	20241008	152000	261590294	1870	1870	1870	1870	0
278	20241008	151900	261590294	1870	1859	1870	1859	398
279	20241008	151800	260846848	1858	1858	1865	1858	957
280	20241008	151700	259068644	1865	1865	1865	1865	21
281	20241008	151600	259029479	1864	1864	1864	1857	1072
282	20241008	151500	257038658	1858	1858	1858	1858	841
283	20241008	151400	255476080	1858	1860	1860	1858	74
284	20241008	151300	255338477	1866	1866	1866	1866	28
285	20241008	151200	255286229	1859	1859	1859	1859	1000
286	20241008	151100	253427229	1870	1870	1870	1870	0
287	20241008	151000	253427229	1870	1870	1870	1870	7
288	20241008	150900	253414139	1870	1869	1870	1869	267
289	20241008	150800	252915103	1868	1868	1868	1868	3021
290	20241008	150700	247271875	1868	1868	1868	1868	6
291	20241008	150600	247260667	1859	1859	1859	1859	0
292	20241008	150500	247260667	1859	1859	1859	1859	53
293	20241008	150400	247162140	1859	1858	1859	1858	276
294	20241008	150300	246649318	1858	1858	1858	1858	169
295	20241008	150200	246335316	1859	1859	1859	1859	481
296	20241008	150100	245441137	1860	1860	1860	1860	2
297	20241008	150000	245437417	1860	1860	1860	1860	1121
298	20241008	145900	243352357	1859	1859	1859	1859	0
299	20241008	145800	243352357	1859	1859	1859	1859	0
300	20241008	145700	243352357	1859	1868	1868	1859	152
301	20241008	145600	243069780	1859	1860	1860	1859	74
302	20241008	145500	242932189	1866	1866	1866	1866	1
303	20241008	145400	242930323	1866	1866	1866	1866	200
304	20241008	145300	242557123	1866	1866	1866	1866	0
305	20241008	145200	242557123	1866	1866	1866	1866	3
306	20241008	145100	242551525	1866	1866	1866	1866	9
307	20241008	145000	242534731	1869	1869	1869	1869	1
308	20241008	144900	242532862	1859	1859	1859	1859	890
309	20241008	144800	240878352	1869	1869	1869	1869	0
310	20241008	144700	240878352	1869	1869	1869	1869	0
311	20241008	144600	240878352	1869	1869	1869	1869	1
312	20241008	144500	240876483	1869	1869	1869	1869	1
313	20241008	144400	240874614	1869	1869	1869	1869	0
314	20241008	144300	240874614	1869	1869	1869	1869	2
315	20241008	144200	240870876	1869	1869	1869	1869	321
316	20241008	144100	240270927	1869	1869	1869	1869	0
317	20241008	144000	240270927	1869	1859	1869	1859	2358
318	20241008	143900	235887395	1859	1859	1859	1859	1
319	20241008	143800	235885536	1856	1856	1856	1856	5
320	20241008	143700	235876256	1856	1859	1859	1856	80
321	20241008	143600	235727773	1856	1856	1856	1856	10
322	20241008	143500	235709213	1856	1859	1859	1856	2257
323	20241008	143400	231516346	1859	1860	1860	1859	1026
324	20241008	143300	229608905	1860	1862	1862	1860	4900
325	20241008	143200	220493695	1870	1870	1870	1870	1
326	20241008	143100	220491825	1861	1861	1861	1861	152
327	20241008	143000	220208953	1861	1862	1862	1861	1200
328	20241008	142900	217975453	1870	1870	1870	1870	0
329	20241008	142800	217975453	1870	1870	1870	1870	2
330	20241008	142700	217971713	1870	1862	1870	1862	501
331	20241008	142600	217038843	1863	1866	1866	1863	168
332	20241008	142500	216725649	1865	1865	1865	1865	0
333	20241008	142400	216725649	1865	1865	1865	1865	0
334	20241008	142300	216725649	1865	1865	1865	1865	0
335	20241008	142200	216725649	1865	1865	1865	1865	0
336	20241008	142100	216725649	1865	1871	1871	1865	13
337	20241008	142000	216701374	1871	1870	1871	1865	623
338	20241008	141900	215538373	1871	1871	1871	1871	0
339	20241008	141800	215538373	1871	1871	1871	1871	0
340	20241008	141700	215538373	1871	1871	1871	1871	2
341	20241008	141600	215534631	1868	1871	1871	1867	55
342	20241008	141500	215431918	1866	1867	1867	1866	1066
343	20241008	141400	213442756	1867	1867	1867	1867	442
344	20241008	141300	212617542	1871	1871	1871	1871	0
345	20241008	141200	212617542	1871	1871	1871	1871	1
346	20241008	141100	212615671	1866	1870	1870	1866	273
347	20241008	141000	212106045	1871	1871	1871	1871	0
348	20241008	140900	212106045	1871	1871	1871	1871	0
349	20241008	140800	212106045	1871	1871	1871	1871	1
350	20241008	140700	212104174	1869	1869	1869	1869	0
351	20241008	140600	212104174	1869	1869	1869	1869	1
352	20241008	140500	212102305	1869	1869	1869	1869	70
353	20241008	140400	211971475	1872	1872	1872	1872	0
354	20241008	140300	211971475	1872	1872	1872	1872	0
355	20241008	140200	211971475	1872	1872	1872	1872	0
356	20241008	140100	211971475	1872	1872	1872	1872	0
357	20241008	140000	211971475	1872	1872	1872	1872	50
358	20241008	135900	211877875	1866	1866	1866	1866	0
359	20241008	135800	211877875	1866	1866	1866	1866	0
360	20241008	135700	211877875	1866	1867	1867	1866	81
361	20241008	135600	211726718	1866	1866	1866	1866	0
362	20241008	135500	211726718	1866	1867	1867	1866	72
363	20241008	135400	211592358	1868	1872	1872	1868	8874
364	20241008	135300	194994087	1872	1873	1873	1872	2250
365	20241008	135200	190781065	1873	1873	1873	1873	0
366	20241008	135100	190781065	1873	1873	1873	1873	78
367	20241008	135000	190634971	1874	1874	1874	1874	15
368	20241008	134900	190606861	1874	1874	1874	1874	51
369	20241008	134800	190511287	1874	1874	1874	1873	17
370	20241008	134700	190479431	1874	1877	1877	1874	4176
371	20241008	134600	182649050	1877	1882	1882	1877	191
372	20241008	134500	182290309	1880	1880	1880	1880	76
373	20241008	134400	182147429	1877	1877	1877	1877	0
374	20241008	134300	182147429	1877	1877	1877	1877	0
375	20241008	134200	182147429	1877	1877	1877	1877	0
376	20241008	134100	182147429	1877	1877	1877	1877	0
377	20241008	134000	182147429	1877	1877	1877	1877	0
378	20241008	133900	182147429	1877	1877	1877	1877	69
379	20241008	133800	182017916	1880	1880	1880	1880	0
380	20241008	133700	182017916	1880	1881	1881	1880	33
381	20241008	133600	181955869	1882	1885	1885	1882	10
382	20241008	133500	181937043	1884	1882	1884	1882	3
383	20241008	133400	181931395	1882	1882	1882	1882	0
384	20241008	133300	181931395	1882	1882	1882	1882	30
385	20241008	133200	181874935	1882	1882	1882	1882	0
386	20241008	133100	181874935	1882	1882	1882	1882	69
387	20241008	133000	181745077	1883	1883	1883	1883	8
388	20241008	132900	181730013	1884	1884	1884	1884	7
389	20241008	132800	181716825	1885	1885	1885	1885	12
390	20241008	132700	181694205	1885	1885	1885	1885	22
391	20241008	132600	181652735	1877	1877	1877	1877	0
392	20241008	132500	181652735	1877	1878	1878	1877	71
393	20241008	132400	181519467	1878	1885	1885	1878	34
394	20241008	132300	181455445	1877	1877	1877	1877	0
395	20241008	132200	181455445	1877	1877	1877	1877	0
396	20241008	132100	181455445	1877	1877	1877	1877	0
397	20241008	132000	181455445	1877	1877	1877	1877	1
398	20241008	131900	181453568	1877	1877	1877	1877	0
399	20241008	131800	181453568	1877	1877	1877	1877	71
400	20241008	131700	181320301	1876	1876	1876	1876	0
401	20241008	131600	181320301	1876	1876	1876	1876	0
402	20241008	131500	181320301	1876	1876	1876	1876	0
403	20241008	131400	181320301	1876	1876	1876	1876	0
404	20241008	131300	181320301	1876	1876	1876	1876	0
405	20241008	131200	181320301	1876	1876	1876	1876	0
406	20241008	131100	181320301	1876	1876	1876	1876	319
407	20241008	131000	180721857	1875	1875	1875	1875	0
408	20241008	130900	180721857	1875	1875	1875	1875	0
409	20241008	130800	180721857	1875	1875	1875	1875	2
410	20241008	130700	180718107	1876	1876	1876	1876	1298
411	20241008	130600	178283059	1874	1874	1874	1874	520
412	20241008	130500	177308579	1874	1875	1875	1874	2749
413	20241008	130400	172156103	1875	1876	1876	1875	1781
414	20241008	130300	168815054	1876	1876	1876	1876	0
415	20241008	130200	168815054	1876	1876	1876	1876	0
416	20241008	130100	168815054	1876	1877	1877	1876	80
417	20241008	130000	168664949	1877	1877	1877	1877	0
418	20241008	125900	168664949	1877	1877	1877	1877	0
419	20241008	125800	168664949	1877	1877	1877	1877	0
420	20241008	125700	168664949	1877	1877	1877	1877	0
421	20241008	125600	168664949	1877	1877	1877	1877	0
422	20241008	125500	168664949	1877	1877	1877	1877	141
423	20241008	125400	168400292	1878	1878	1878	1878	0
424	20241008	125300	168400292	1878	1878	1878	1878	0
425	20241008	125200	168400292	1878	1878	1878	1878	51
426	20241008	125100	168304514	1876	1876	1876	1876	0
427	20241008	125000	168304514	1876	1876	1876	1876	0
428	20241008	124900	168304514	1876	1876	1876	1876	0
429	20241008	124800	168304514	1876	1877	1877	1876	82
430	20241008	124700	168150677	1875	1882	1882	1875	4040
431	20241008	124600	160563829	1882	1882	1882	1882	1
432	20241008	124500	160561947	1894	1894	1894	1894	10
433	20241008	124400	160543007	1882	1882	1882	1882	10
434	20241008	124300	160524187	1882	1882	1882	1882	0
435	20241008	124200	160524187	1882	1882	1882	1882	82
436	20241008	124100	160369863	1880	1880	1880	1880	0
437	20241008	124000	160369863	1880	1880	1880	1880	0
438	20241008	123900	160369863	1880	1880	1880	1880	0
439	20241008	123800	160369863	1880	1880	1880	1880	0
440	20241008	123700	160369863	1880	1880	1880	1880	259
441	20241008	123600	159882943	1894	1894	1894	1894	1
442	20241008	123500	159881049	1881	1881	1881	1881	0
443	20241008	123400	159881049	1881	1881	1881	1881	0
444	20241008	123300	159881049	1881	1881	1881	1881	236
445	20241008	123200	159437133	1881	1881	1881	1881	0
446	20241008	123100	159437133	1881	1881	1882	1881	272
447	20241008	123000	158925499	1892	1892	1892	1892	5
448	20241008	122900	158916039	1896	1896	1896	1896	0
449	20241008	122800	158916039	1896	1896	1896	1896	1
450	20241008	122700	158914143	1880	1880	1880	1880	0
451	20241008	122600	158914143	1880	1880	1880	1880	0
452	20241008	122500	158914143	1880	1885	1885	1880	9074
453	20241008	122400	141849879	1885	1885	1885	1885	15
454	20241008	122300	141821604	1891	1891	1891	1891	0
455	20241008	122200	141821604	1891	1891	1891	1891	0
456	20241008	122100	141821604	1891	1891	1891	1891	1
457	20241008	122000	141819713	1885	1885	1885	1885	0
458	20241008	121900	141819713	1885	1885	1885	1885	82
459	20241008	121800	141665143	1891	1891	1891	1891	5
460	20241008	121700	141655688	1891	1885	1891	1885	66
461	20241008	121600	141531242	1885	1885	1885	1885	100
462	20241008	121500	141342742	1885	1885	1885	1885	0
463	20241008	121400	141342742	1885	1885	1885	1885	0
464	20241008	121300	141342742	1885	1885	1885	1885	78
465	20241008	121200	141195712	1885	1891	1891	1885	150
466	20241008	121100	140912956	1884	1884	1884	1884	0
467	20241008	121000	140912956	1884	1884	1884	1884	206
468	20241008	120900	140524852	1884	1884	1884	1884	0
469	20241008	120800	140524852	1884	1884	1884	1884	70
470	20241008	120700	140392972	1891	1891	1891	1891	1
471	20241008	120600	140391081	1890	1890	1890	1890	29
472	20241008	120500	140336271	1890	1890	1890	1890	0
473	20241008	120400	140336271	1890	1890	1890	1890	0
474	20241008	120300	140336271	1890	1890	1890	1890	0
475	20241008	120200	140336271	1890	1890	1890	1890	1
476	20241008	120100	140334381	1890	1884	1890	1884	81
477	20241008	120000	140181765	1891	1891	1891	1891	0
478	20241008	115900	140181765	1891	1891	1891	1891	0
479	20241008	115800	140181765	1891	1891	1891	1891	1
480	20241008	115700	140179874	1884	1891	1891	1884	1601
481	20241008	115600	137162216	1886	1886	1886	1886	0
482	20241008	115500	137162216	1886	1886	1886	1886	74
483	20241008	115400	137022652	1886	1886	1886	1886	0
484	20241008	115300	137022652	1886	1886	1886	1886	0
485	20241008	115200	137022652	1886	1886	1886	1886	0
486	20241008	115100	137022652	1886	1886	1886	1886	0
487	20241008	115000	137022652	1886	1885	1886	1885	147
488	20241008	114900	136745488	1884	1884	1884	1884	0
489	20241008	114800	136745488	1884	1884	1884	1884	0
490	20241008	114700	136745488	1884	1884	1884	1884	0
491	20241008	114600	136745488	1884	1884	1884	1884	0
492	20241008	114500	136745488	1884	1884	1884	1884	0
493	20241008	114400	136745488	1884	1884	1884	1884	79
494	20241008	114300	136596652	1884	1888	1888	1884	1063
495	20241008	114200	134592713	1898	1898	1898	1898	0
496	20241008	114100	134592713	1898	1898	1898	1898	2
497	20241008	114000	134588917	1888	1888	1888	1888	10
498	20241008	113900	134570037	1888	1890	1890	1888	81
499	20241008	113800	134417106	1891	1892	1892	1891	2
500	20241008	113700	134413323	1888	1888	1888	1888	0
501	20241008	113600	134413323	1888	1888	1888	1888	0
502	20241008	113500	134413323	1888	1888	1888	1888	0
503	20241008	113400	134413323	1888	1888	1888	1888	2
504	20241008	113300	134409547	1887	1896	1896	1887	89
505	20241008	113200	134241559	1898	1898	1898	1898	0
506	20241008	113100	134241559	1898	1897	1898	1897	3
507	20241008	113000	134235866	1887	1887	1887	1887	0
508	20241008	112900	134235866	1887	1887	1887	1887	0
509	20241008	112800	134235866	1887	1887	1887	1887	68
510	20241008	112700	134107550	1887	1887	1887	1887	0
511	20241008	112600	134107550	1887	1887	1887	1887	20
512	20241008	112500	134069810	1887	1887	1887	1887	0
513	20241008	112400	134069810	1887	1887	1887	1887	0
514	20241008	112300	134069810	1887	1891	1891	1887	79
515	20241008	112200	133920681	1891	1891	1891	1891	1000
516	20241008	112100	132029681	1891	1891	1891	1891	0
517	20241008	112000	132029681	1891	1891	1891	1891	0
518	20241008	111900	132029681	1891	1891	1891	1891	0
519	20241008	111800	132029681	1891	1897	1898	1890	87
520	20241008	111700	131865125	1890	1897	1897	1890	9
521	20241008	111600	131848080	1898	1898	1898	1898	1
522	20241008	111500	131846182	1888	1897	1897	1888	221
523	20241008	111400	131428355	1895	1893	1895	1893	11
524	20241008	111300	131407530	1893	1893	1893	1893	0
525	20241008	111200	131407530	1893	1897	1897	1893	5
526	20241008	111100	131398055	1898	1898	1898	1898	0
527	20241008	111000	131398055	1898	1898	1898	1898	0
528	20241008	110900	131398055	1898	1898	1898	1898	46
529	20241008	110800	131310747	1898	1898	1898	1898	0
530	20241008	110700	131310747	1898	1898	1898	1898	466
531	20241008	110600	130426279	1898	1898	1898	1898	12
532	20241008	110500	130403503	1898	1898	1898	1898	0
533	20241008	110400	130403503	1898	1897	1898	1897	977
534	20241008	110300	128549158	1898	1898	1898	1898	500
535	20241008	110200	127600158	1898	1898	1898	1898	1
536	20241008	110100	127598260	1891	1891	1891	1891	9
537	20241008	110000	127581241	1894	1894	1894	1894	0
538	20241008	105900	127581241	1894	1894	1894	1894	0
539	20241008	105800	127581241	1894	1894	1894	1894	0
540	20241008	105700	127581241	1894	1892	1894	1892	140
541	20241008	105600	127316214	1891	1891	1891	1891	29
542	20241008	105500	127261375	1890	1890	1890	1890	23
543	20241008	105400	127217905	1891	1892	1892	1891	2
544	20241008	105300	127214122	1893	1893	1893	1893	0
545	20241008	105200	127214122	1893	1893	1893	1893	0
546	20241008	105100	127214122	1893	1893	1893	1893	20
547	20241008	105000	127176262	1893	1894	1894	1891	140
548	20241008	104900	126911290	1894	1894	1894	1894	75
549	20241008	104800	126769240	1894	1894	1894	1894	0
550	20241008	104700	126769240	1894	1894	1894	1894	1
551	20241008	104600	126767346	1880	1880	1880	1880	0
552	20241008	104500	126767346	1880	1880	1880	1880	8146
553	20241008	104400	111452866	1880	1885	1885	1880	1900
554	20241008	104300	107878660	1884	1884	1884	1884	0
555	20241008	104200	107878660	1884	1884	1884	1884	0
556	20241008	104100	107878660	1884	1880	1884	1880	235
557	20241008	104000	107436332	1880	1880	1880	1880	0
558	20241008	103900	107436332	1880	1880	1880	1880	0
559	20241008	103800	107436332	1880	1880	1880	1880	3458
560	20241008	103700	100935292	1880	1880	1880	1880	0
561	20241008	103600	100935292	1880	1880	1880	1880	6
562	20241008	103500	100924012	1875	1880	1880	1875	1355
563	20241008	103400	98381595	1878	1878	1878	1878	0
564	20241008	103300	98381595	1878	1880	1880	1878	538
565	20241008	103200	97370831	1878	1878	1878	1878	0
566	20241008	103100	97370831	1878	1882	1882	1878	71
567	20241008	103000	97237483	1882	1882	1882	1882	29
568	20241008	102900	97182905	1882	1883	1883	1882	2665
569	20241008	102800	92167348	1883	1883	1883	1883	33
570	20241008	102700	92105209	1884	1884	1884	1884	0
571	20241008	102600	92105209	1884	1884	1884	1884	1
572	20241008	102500	92103325	1882	1882	1882	1882	0
573	20241008	102400	92103325	1882	1882	1882	1882	0
574	20241008	102300	92103325	1882	1883	1883	1882	1603
575	20241008	102200	89086297	1884	1884	1884	1884	0
576	20241008	102100	89086297	1884	1884	1884	1884	0
577	20241008	102000	89086297	1884	1884	1884	1884	1
578	20241008	101900	89084413	1883	1883	1883	1883	0
579	20241008	101800	89084413	1883	1882	1883	1882	246
580	20241008	101700	88621360	1882	1882	1882	1882	0
581	20241008	101600	88621360	1882	1882	1882	1882	81
582	20241008	101500	88468918	1882	1882	1882	1882	1
583	20241008	101400	88467036	1877	1877	1877	1877	80
584	20241008	101300	88316876	1877	1877	1877	1877	0
585	20241008	101200	88316876	1877	1877	1877	1877	58
586	20241008	101100	88208010	1877	1877	1877	1877	0
587	20241008	101000	88208010	1877	1877	1877	1877	77
588	20241008	100900	88063481	1880	1881	1881	1880	1143
589	20241008	100800	85914530	1882	1882	1882	1882	0
590	20241008	100700	85914530	1882	1882	1882	1882	1
591	20241008	100600	85912648	1884	1884	1884	1884	0
592	20241008	100500	85912648	1884	1884	1884	1884	6
593	20241008	100400	85901344	1884	1884	1884	1884	0
594	20241008	100300	85901344	1884	1884	1884	1884	50
595	20241008	100200	85807144	1881	1877	1881	1877	445
596	20241008	100100	84970641	1878	1880	1881	1878	6
597	20241008	100000	84959364	1876	1876	1876	1876	71
598	20241008	095900	84826168	1876	1876	1876	1876	101
599	20241008	095800	84636692	1876	1877	1877	1876	70
600	20241008	095700	84505339	1877	1882	1882	1877	11534
601	20241008	095600	62823707	1882	1885	1885	1882	3036
602	20241008	095500	57104526	1886	1887	1887	1886	1226
603	20241008	095400	54791159	1886	1888	1888	1886	2427
604	20241008	095300	50212232	1887	1887	1887	1887	0
605	20241008	095200	50212232	1887	1887	1887	1887	0
606	20241008	095100	50212232	1887	1891	1891	1887	689
607	20241008	095000	48910709	1892	1894	1894	1892	7
608	20241008	094900	48897462	1895	1895	1895	1895	0
609	20241008	094800	48897462	1895	1895	1895	1895	0
610	20241008	094700	48897462	1895	1895	1895	1895	1
611	20241008	094600	48895567	1890	1890	1890	1890	0
612	20241008	094500	48895567	1890	1890	1890	1890	0
613	20241008	094400	48895567	1890	1890	1890	1890	0
614	20241008	094300	48895567	1890	1890	1890	1890	3
615	20241008	094200	48889897	1899	1899	1899	1899	0
616	20241008	094100	48889897	1899	1899	1899	1899	71
617	20241008	094000	48755068	1895	1895	1895	1895	0
618	20241008	093900	48755068	1895	1895	1895	1895	0
619	20241008	093800	48755068	1895	1895	1895	1895	0
620	20241008	093700	48755068	1895	1895	1895	1895	300
621	20241008	093600	48186568	1900	1899	1900	1899	74
622	20241008	093500	48045979	1900	1900	1900	1900	100
623	20241008	093400	47855979	1900	1900	1900	1900	0
624	20241008	093300	47855979	1900	1900	1900	1900	0
625	20241008	093200	47855979	1900	1900	1900	1900	1
626	20241008	093100	47854079	1896	1895	1896	1895	760
627	20241008	093000	46413217	1895	1890	1895	1890	5
628	20241008	092900	46403747	1885	1886	1886	1885	399
629	20241008	092800	45651301	1885	1885	1885	1885	3
630	20241008	092700	45645646	1885	1886	1886	1885	2232
631	20241008	092600	41438316	1885	1885	1885	1885	862
632	20241008	092500	39813446	1885	1885	1885	1885	0
633	20241008	092400	39813446	1885	1885	1885	1885	380
634	20241008	092300	39097146	1885	1896	1896	1885	740
635	20241008	092200	37694128	1896	1896	1896	1896	0
636	20241008	092100	37694128	1896	1896	1896	1896	70
637	20241008	092000	37561408	1896	1896	1896	1896	10
638	20241008	091900	37542448	1896	1896	1896	1896	20
639	20241008	091800	37504528	1896	1896	1896	1896	3
640	20241008	091700	37498840	1884	1898	1898	1884	1467
641	20241008	091600	34731722	1900	1898	1900	1898	1016
642	20241008	091500	32803159	1898	1898	1898	1898	1
643	20241008	091400	32801261	1898	1898	1898	1898	29
644	20241008	091300	32746219	1898	1897	1898	1897	1349
645	20241008	091200	30185901	1898	1898	1898	1898	5
646	20241008	091100	30176411	1899	1899	1899	1899	0
647	20241008	091000	30176411	1899	1899	1899	1899	2
648	20241008	090900	30172613	1883	1883	1883	1883	176
649	20241008	090800	29841205	1899	1881	1899	1881	51
650	20241008	090700	29745256	1880	1880	1900	1880	2752
651	20241008	090600	24557576	1899	1879	1899	1879	736
652	20241008	090500	23172112	1892	1880	1900	1880	1995
653	20241008	090400	19419764	1906	1906	1906	1906	0
654	20241008	090300	19419764	1906	1906	1906	1906	93
655	20241008	090200	19242506	1876	1876	1876	1876	100
656	20241008	090100	19054906	1875	1910	1913	1874	1375
657	20241008	090000	16457019	1913	1910	1913	1850	8792