KissMeData/080000/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195400	46371450	1866	1866	1866	1866	317
3	20241002	195300	46371450	1866	1866	1866	1866	0
4	20241002	195200	46371450	1866	1866	1866	1866	0
5	20241002	195100	46371450	1866	1866	1866	1866	0
6	20241002	195000	46371450	1866	1866	1866	1866	0
7	20241002	194900	46371450	1866	1866	1866	1866	0
8	20241002	194800	46371450	1866	1866	1866	1866	0
9	20241002	194700	46371450	1866	1866	1866	1866	0
10	20241002	194600	46371450	1866	1866	1866	1866	0
11	20241002	194500	46371450	1866	1866	1866	1866	0
12	20241002	194400	46371450	1866	1866	1866	1866	0
13	20241002	194300	46371450	1866	1866	1866	1866	0
14	20241002	194200	46371450	1866	1866	1866	1866	0
15	20241002	194100	46371450	1866	1866	1866	1866	0
16	20241002	194000	46371450	1866	1866	1866	1866	0
17	20241002	193900	46371450	1866	1866	1866	1866	0
18	20241002	193800	46371450	1866	1866	1866	1866	0
19	20241002	193700	46371450	1866	1866	1866	1866	0
20	20241002	193600	46371450	1866	1866	1866	1866	0
21	20241002	193500	46371450	1866	1866	1866	1866	0
22	20241002	193400	46371450	1866	1866	1866	1866	0
23	20241002	193300	46371450	1866	1866	1866	1866	0
24	20241002	193200	46371450	1866	1866	1866	1866	0
25	20241002	193100	46371450	1866	1866	1866	1866	0
26	20241002	193000	46371450	1866	1866	1866	1866	0
27	20241002	192900	46371450	1866	1866	1866	1866	0
28	20241002	192800	46371450	1866	1866	1866	1866	0
29	20241002	192700	46371450	1866	1866	1866	1866	0
30	20241002	192600	46371450	1866	1866	1866	1866	0
31	20241002	192500	46371450	1866	1866	1866	1866	0
32	20241002	192400	46371450	1866	1866	1866	1866	317
33	20241002	192300	46371450	1866	1866	1866	1866	0
34	20241002	192200	46371450	1866	1866	1866	1866	0
35	20241002	192100	46371450	1866	1866	1866	1866	0
36	20241002	192000	46371450	1866	1866	1866	1866	0
37	20241002	191900	46371450	1866	1866	1866	1866	0
38	20241002	191800	46371450	1866	1866	1866	1866	0
39	20241002	191700	46371450	1866	1866	1866	1866	0
40	20241002	191600	46371450	1866	1866	1866	1866	0
41	20241002	191500	46371450	1866	1866	1866	1866	0
42	20241002	191400	46371450	1866	1866	1866	1866	0
43	20241002	191300	46371450	1866	1866	1866	1866	0
44	20241002	191200	46371450	1866	1866	1866	1866	0
45	20241002	191100	46371450	1866	1866	1866	1866	0
46	20241002	191000	46371450	1866	1866	1866	1866	0
47	20241002	190900	46371450	1866	1866	1866	1866	0
48	20241002	190800	46371450	1866	1866	1866	1866	0
49	20241002	190700	46371450	1866	1866	1866	1866	0
50	20241002	190600	46371450	1866	1866	1866	1866	0
51	20241002	190500	46371450	1866	1866	1866	1866	0
52	20241002	190400	46371450	1866	1866	1866	1866	0
53	20241002	190300	46371450	1866	1866	1866	1866	0
54	20241002	190200	46371450	1866	1866	1866	1866	0
55	20241002	190100	46371450	1866	1866	1866	1866	0
56	20241002	190000	46371450	1866	1866	1866	1866	0
57	20241002	185900	46371450	1866	1866	1866	1866	0
58	20241002	185800	46371450	1866	1866	1866	1866	0
59	20241002	185700	46371450	1866	1866	1866	1866	0
60	20241002	185600	46371450	1866	1866	1866	1866	0
61	20241002	185500	46371450	1866	1866	1866	1866	0
62	20241002	185400	46371450	1866	1866	1866	1866	317
63	20241002	185300	46371450	1866	1866	1866	1866	0
64	20241002	185200	46371450	1866	1866	1866	1866	0
65	20241002	185100	46371450	1866	1866	1866	1866	0
66	20241002	185000	46371450	1866	1866	1866	1866	0
67	20241002	184900	46371450	1866	1866	1866	1866	0
68	20241002	184800	46371450	1866	1866	1866	1866	0
69	20241002	184700	46371450	1866	1866	1866	1866	0
70	20241002	184600	46371450	1866	1866	1866	1866	0
71	20241002	184500	46371450	1866	1866	1866	1866	0
72	20241002	184400	46371450	1866	1866	1866	1866	0
73	20241002	184300	46371450	1866	1866	1866	1866	0
74	20241002	184200	46371450	1866	1866	1866	1866	0
75	20241002	184100	46371450	1866	1866	1866	1866	0
76	20241002	184000	46371450	1866	1866	1866	1866	0
77	20241002	183900	46371450	1866	1866	1866	1866	0
78	20241002	183800	46371450	1866	1866	1866	1866	0
79	20241002	183700	46371450	1866	1866	1866	1866	0
80	20241002	183600	46371450	1866	1866	1866	1866	0
81	20241002	183500	46371450	1866	1866	1866	1866	0
82	20241002	183400	46371450	1866	1866	1866	1866	0
83	20241002	183300	46371450	1866	1866	1866	1866	0
84	20241002	183200	46371450	1866	1866	1866	1866	0
85	20241002	183100	46371450	1866	1866	1866	1866	0
86	20241002	183000	46371450	1866	1866	1866	1866	0
87	20241002	182900	46371450	1866	1866	1866	1866	0
88	20241002	182800	46371450	1866	1866	1866	1866	0
89	20241002	182700	46371450	1866	1866	1866	1866	0
90	20241002	182600	46371450	1866	1866	1866	1866	0
91	20241002	182500	46371450	1866	1866	1866	1866	0
92	20241002	182400	46371450	1866	1866	1866	1866	317
93	20241002	182300	46371450	1866	1866	1866	1866	0
94	20241002	182200	46371450	1866	1866	1866	1866	0
95	20241002	182100	46371450	1866	1866	1866	1866	0
96	20241002	182000	46371450	1866	1866	1866	1866	0
97	20241002	181900	46371450	1866	1866	1866	1866	0
98	20241002	181800	46371450	1866	1866	1866	1866	0
99	20241002	181700	46371450	1866	1866	1866	1866	0
100	20241002	181600	46371450	1866	1866	1866	1866	0
101	20241002	181500	46371450	1866	1866	1866	1866	0
102	20241002	181400	46371450	1866	1866	1866	1866	0
103	20241002	181300	46371450	1866	1866	1866	1866	0
104	20241002	181200	46371450	1866	1866	1866	1866	0
105	20241002	181100	46371450	1866	1866	1866	1866	0
106	20241002	181000	46371450	1866	1866	1866	1866	0
107	20241002	180900	46371450	1866	1866	1866	1866	0
108	20241002	180800	46371450	1866	1866	1866	1866	0
109	20241002	180700	46371450	1866	1866	1866	1866	0
110	20241002	180600	46371450	1866	1866	1866	1866	0
111	20241002	180500	46371450	1866	1866	1866	1866	0
112	20241002	180400	46371450	1866	1866	1866	1866	0
113	20241002	180300	46371450	1866	1866	1866	1866	0
114	20241002	180200	46371450	1866	1866	1866	1866	0
115	20241002	180100	46371450	1866	1866	1866	1866	0
116	20241002	180000	46371450	1866	1866	1866	1866	0
117	20241002	175900	46371450	1866	1866	1866	1866	0
118	20241002	175800	46371450	1866	1866	1866	1866	0
119	20241002	175700	46371450	1866	1866	1866	1866	0
120	20241002	175600	46371450	1866	1866	1866	1866	0
121	20241002	175500	46371450	1866	1866	1866	1866	0
122	20241002	175400	46371450	1866	1866	1866	1866	317
123	20241002	175300	46371450	1866	1866	1866	1866	0
124	20241002	175200	46371450	1866	1866	1866	1866	0
125	20241002	175100	46371450	1866	1866	1866	1866	0
126	20241002	175000	46371450	1866	1866	1866	1866	0
127	20241002	174900	46371450	1866	1866	1866	1866	0
128	20241002	174800	46371450	1866	1866	1866	1866	0
129	20241002	174700	46371450	1866	1866	1866	1866	0
130	20241002	174600	46371450	1866	1866	1866	1866	0
131	20241002	174500	46371450	1866	1866	1866	1866	0
132	20241002	174400	46371450	1866	1866	1866	1866	0
133	20241002	174300	46371450	1866	1866	1866	1866	0
134	20241002	174200	46371450	1866	1866	1866	1866	0
135	20241002	174100	46371450	1866	1866	1866	1866	0
136	20241002	174000	46371450	1866	1866	1866	1866	0
137	20241002	173900	46371450	1866	1866	1866	1866	0
138	20241002	173800	46371450	1866	1866	1866	1866	0
139	20241002	173700	46371450	1866	1866	1866	1866	0
140	20241002	173600	46371450	1866	1866	1866	1866	0
141	20241002	173500	46371450	1866	1866	1866	1866	0
142	20241002	173400	46371450	1866	1866	1866	1866	0
143	20241002	173300	46371450	1866	1866	1866	1866	0
144	20241002	173200	46371450	1866	1866	1866	1866	0
145	20241002	173100	46371450	1866	1866	1866	1866	0
146	20241002	173000	46371450	1866	1866	1866	1866	0
147	20241002	172900	46371450	1866	1866	1866	1866	0
148	20241002	172800	46371450	1866	1866	1866	1866	0
149	20241002	172700	46371450	1866	1866	1866	1866	0
150	20241002	172600	46371450	1866	1866	1866	1866	0
151	20241002	172500	46371450	1866	1866	1866	1866	0
152	20241002	172400	46371450	1866	1866	1866	1866	317
153	20241002	172300	46371450	1866	1866	1866	1866	0
154	20241002	172200	46371450	1866	1866	1866	1866	0
155	20241002	172100	46371450	1866	1866	1866	1866	0
156	20241002	172000	46371450	1866	1866	1866	1866	0
157	20241002	171900	46371450	1866	1866	1866	1866	0
158	20241002	171800	46371450	1866	1866	1866	1866	0
159	20241002	171700	46371450	1866	1866	1866	1866	0
160	20241002	171600	46371450	1866	1866	1866	1866	0
161	20241002	171500	46371450	1866	1866	1866	1866	0
162	20241002	171400	46371450	1866	1866	1866	1866	0
163	20241002	171300	46371450	1866	1866	1866	1866	0
164	20241002	171200	46371450	1866	1866	1866	1866	0
165	20241002	171100	46371450	1866	1866	1866	1866	0
166	20241002	171000	46371450	1866	1866	1866	1866	0
167	20241002	170900	46371450	1866	1866	1866	1866	0
168	20241002	170800	46371450	1866	1866	1866	1866	0
169	20241002	170700	46371450	1866	1866	1866	1866	0
170	20241002	170600	46371450	1866	1866	1866	1866	0
171	20241002	170500	46371450	1866	1866	1866	1866	0
172	20241002	170400	46371450	1866	1866	1866	1866	0
173	20241002	170300	46371450	1866	1866	1866	1866	0
174	20241002	170200	46371450	1866	1866	1866	1866	0
175	20241002	170100	46371450	1866	1866	1866	1866	0
176	20241002	170000	46371450	1866	1866	1866	1866	0
177	20241002	165900	46371450	1866	1866	1866	1866	0
178	20241002	165800	46371450	1866	1866	1866	1866	0
179	20241002	165700	46371450	1866	1866	1866	1866	0
180	20241002	165600	46371450	1866	1866	1866	1866	0
181	20241002	165500	46371450	1866	1866	1866	1866	0
182	20241002	165400	46371450	1866	1866	1866	1866	317
183	20241002	165300	46371450	1866	1866	1866	1866	0
184	20241002	165200	46371450	1866	1866	1866	1866	0
185	20241002	165100	46371450	1866	1866	1866	1866	0
186	20241002	165000	46371450	1866	1866	1866	1866	0
187	20241002	164900	46371450	1866	1866	1866	1866	0
188	20241002	164800	46371450	1866	1866	1866	1866	0
189	20241002	164700	46371450	1866	1866	1866	1866	0
190	20241002	164600	46371450	1866	1866	1866	1866	0
191	20241002	164500	46371450	1866	1866	1866	1866	0
192	20241002	164400	46371450	1866	1866	1866	1866	0
193	20241002	164300	46371450	1866	1866	1866	1866	0
194	20241002	164200	46371450	1866	1866	1866	1866	0
195	20241002	164100	46371450	1866	1866	1866	1866	0
196	20241002	164000	46371450	1866	1866	1866	1866	0
197	20241002	163900	46371450	1866	1866	1866	1866	0
198	20241002	163800	46371450	1866	1866	1866	1866	0
199	20241002	163700	46371450	1866	1866	1866	1866	0
200	20241002	163600	46371450	1866	1866	1866	1866	0
201	20241002	163500	46371450	1866	1866	1866	1866	0
202	20241002	163400	46371450	1866	1866	1866	1866	0
203	20241002	163300	46371450	1866	1866	1866	1866	0
204	20241002	163200	46371450	1866	1866	1866	1866	0
205	20241002	163100	46371450	1866	1866	1866	1866	0
206	20241002	163000	46371450	1866	1866	1866	1866	0
207	20241002	162900	46371450	1866	1866	1866	1866	0
208	20241002	162800	46371450	1866	1866	1866	1866	0
209	20241002	162700	46371450	1866	1866	1866	1866	0
210	20241002	162600	46371450	1866	1866	1866	1866	0
211	20241002	162500	46371450	1866	1866	1866	1866	0
212	20241002	162400	46371450	1866	1866	1866	1866	317
213	20241002	162300	46371450	1866	1866	1866	1866	0
214	20241002	162200	46371450	1866	1866	1866	1866	0
215	20241002	162100	46371450	1866	1866	1866	1866	0
216	20241002	162000	46371450	1866	1866	1866	1866	0
217	20241002	161900	46371450	1866	1866	1866	1866	0
218	20241002	161800	46371450	1866	1866	1866	1866	0
219	20241002	161700	46371450	1866	1866	1866	1866	0
220	20241002	161600	46371450	1866	1866	1866	1866	0
221	20241002	161500	46371450	1866	1866	1866	1866	0
222	20241002	161400	46371450	1866	1866	1866	1866	0
223	20241002	161300	46371450	1866	1866	1866	1866	0
224	20241002	161200	46371450	1866	1866	1866	1866	0
225	20241002	161100	46371450	1866	1866	1866	1866	0
226	20241002	161000	46371450	1866	1866	1866	1866	0
227	20241002	160900	46371450	1866	1866	1866	1866	0
228	20241002	160800	46371450	1866	1866	1866	1866	0
229	20241002	160700	46371450	1866	1866	1866	1866	0
230	20241002	160600	46371450	1866	1866	1866	1866	0
231	20241002	160500	46371450	1866	1866	1866	1866	0
232	20241002	160400	46371450	1866	1866	1866	1866	0
233	20241002	160300	46371450	1866	1866	1866	1866	0
234	20241002	160200	46371450	1866	1866	1866	1866	0
235	20241002	160100	46371450	1866	1866	1866	1866	0
236	20241002	160000	46371450	1866	1866	1866	1866	0
237	20241002	155900	46371450	1866	1866	1866	1866	0
238	20241002	155800	46371450	1866	1866	1866	1866	0
239	20241002	155700	46371450	1866	1866	1866	1866	0
240	20241002	155600	46371450	1866	1866	1866	1866	0
241	20241002	155500	46371450	1866	1866	1866	1866	0
242	20241002	155400	46371450	1866	1866	1866	1866	317
243	20241002	155300	46371450	1866	1866	1866	1866	0
244	20241002	155200	46371450	1866	1866	1866	1866	0
245	20241002	155100	46371450	1866	1866	1866	1866	0
246	20241002	155000	46371450	1866	1866	1866	1866	0
247	20241002	154900	46371450	1866	1866	1866	1866	0
248	20241002	154800	46371450	1866	1866	1866	1866	0
249	20241002	154700	46371450	1866	1866	1866	1866	0
250	20241002	154600	46371450	1866	1866	1866	1866	0
251	20241002	154500	46371450	1866	1866	1866	1866	0
252	20241002	154400	46371450	1866	1866	1866	1866	0
253	20241002	154300	46371450	1866	1866	1866	1866	0
254	20241002	154200	46371450	1866	1866	1866	1866	0
255	20241002	154100	46371450	1866	1866	1866	1866	0
256	20241002	154000	46371450	1866	1866	1866	1866	0
257	20241002	153900	46371450	1866	1866	1866	1866	0
258	20241002	153800	46371450	1866	1866	1866	1866	0
259	20241002	153700	46371450	1866	1866	1866	1866	0
260	20241002	153600	46371450	1866	1866	1866	1866	0
261	20241002	153500	46371450	1866	1866	1866	1866	0
262	20241002	153400	46371450	1866	1866	1866	1866	0
263	20241002	153300	46371450	1866	1866	1866	1866	0
264	20241002	153200	46371450	1866	1866	1866	1866	0
265	20241002	153100	46371450	1866	1866	1866	1866	0
266	20241002	153000	46371450	1866	1866	1866	1866	317
267	20241002	152900	45779928	1866	1866	1866	1866	0
268	20241002	152800	45779928	1866	1866	1866	1866	0
269	20241002	152700	45779928	1866	1866	1866	1866	0
270	20241002	152600	45779928	1866	1866	1866	1866	0
271	20241002	152500	45779928	1866	1866	1866	1866	0
272	20241002	152400	45779928	1866	1866	1866	1866	0
273	20241002	152300	45779928	1866	1866	1866	1866	0
274	20241002	152200	45779928	1866	1866	1866	1866	0
275	20241002	152100	45779928	1866	1866	1866	1866	0
276	20241002	152000	45779928	1866	1866	1866	1866	0
277	20241002	151900	45779928	1866	1866	1866	1866	0
278	20241002	151800	45779928	1866	1866	1866	1866	29
279	20241002	151700	45725814	1866	1866	1866	1866	0
280	20241002	151600	45725814	1866	1866	1866	1866	54
281	20241002	151500	45625050	1866	1866	1866	1866	54
282	20241002	151400	45524286	1866	1866	1866	1866	311
283	20241002	151300	44943960	1866	1866	1866	1866	1142
284	20241002	151200	42812988	1870	1870	1870	1870	0
285	20241002	151100	42812988	1870	1870	1870	1870	0
286	20241002	151000	42812988	1870	1870	1870	1870	0
287	20241002	150900	42812988	1870	1870	1870	1870	0
288	20241002	150800	42812988	1870	1870	1870	1870	0
289	20241002	150700	42812988	1870	1870	1870	1870	0
290	20241002	150600	42812988	1870	1870	1870	1870	0
291	20241002	150500	42812988	1870	1870	1870	1870	0
292	20241002	150400	42812988	1870	1870	1870	1870	0
293	20241002	150300	42812988	1870	1870	1870	1870	0
294	20241002	150200	42812988	1870	1868	1870	1867	1008
295	20241002	150100	40931026	1870	1869	1870	1869	760
296	20241002	150000	39510036	1869	1869	1869	1869	406
297	20241002	145900	38751222	1869	1869	1869	1869	0
298	20241002	145800	38751222	1869	1869	1869	1869	2
299	20241002	145700	38747484	1869	1869	1869	1869	0
300	20241002	145600	38747484	1869	1869	1869	1869	0
301	20241002	145500	38747484	1869	1869	1869	1869	0
302	20241002	145400	38747484	1869	1869	1869	1869	0
303	20241002	145300	38747484	1869	1869	1869	1869	0
304	20241002	145200	38747484	1869	1869	1869	1869	2
305	20241002	145100	38743746	1870	1870	1870	1870	0
306	20241002	145000	38743746	1870	1870	1870	1870	0
307	20241002	144900	38743746	1870	1870	1870	1870	0
308	20241002	144800	38743746	1870	1870	1870	1870	0
309	20241002	144700	38743746	1870	1870	1870	1870	0
310	20241002	144600	38743746	1870	1870	1870	1870	0
311	20241002	144500	38743746	1870	1870	1870	1870	0
312	20241002	144400	38743746	1870	1872	1872	1870	848
313	20241002	144300	37157501	1882	1882	1882	1882	0
314	20241002	144200	37157501	1882	1882	1882	1882	0
315	20241002	144100	37157501	1882	1882	1882	1882	0
316	20241002	144000	37157501	1882	1882	1882	1882	0
317	20241002	143900	37157501	1882	1882	1882	1882	1
318	20241002	143800	37155619	1874	1874	1874	1874	0
319	20241002	143700	37155619	1874	1874	1874	1874	0
320	20241002	143600	37155619	1874	1874	1874	1874	5
321	20241002	143500	37146249	1888	1888	1888	1888	0
322	20241002	143400	37146249	1888	1888	1888	1888	0
323	20241002	143300	37146249	1888	1888	1888	1888	0
324	20241002	143200	37146249	1888	1888	1888	1888	0
325	20241002	143100	37146249	1888	1888	1888	1888	0
326	20241002	143000	37146249	1888	1889	1889	1888	5
327	20241002	142900	37136807	1874	1882	1882	1874	46
328	20241002	142800	37050532	1890	1890	1890	1890	0
329	20241002	142700	37050532	1890	1890	1890	1890	0
330	20241002	142600	37050532	1890	1890	1890	1890	12
331	20241002	142500	37027852	1890	1890	1891	1890	83
332	20241002	142400	36870939	1891	1891	1891	1891	0
333	20241002	142300	36870939	1891	1891	1891	1891	0
334	20241002	142200	36870939	1891	1882	1891	1882	1089
335	20241002	142100	34820729	1893	1893	1893	1893	0
336	20241002	142000	34820729	1893	1893	1893	1893	0
337	20241002	141900	34820729	1893	1893	1893	1893	0
338	20241002	141800	34820729	1893	1893	1893	1893	0
339	20241002	141700	34820729	1893	1893	1893	1893	10
340	20241002	141600	34801799	1893	1893	1894	1893	53
341	20241002	141500	34701468	1893	1893	1893	1893	14
342	20241002	141400	34674966	1893	1892	1893	1892	44
343	20241002	141300	34591716	1892	1892	1892	1892	0
344	20241002	141200	34591716	1892	1892	1892	1892	0
345	20241002	141100	34591716	1892	1892	1892	1892	10
346	20241002	141000	34572796	1892	1892	1892	1892	0
347	20241002	140900	34572796	1892	1892	1892	1892	0
348	20241002	140800	34572796	1892	1892	1892	1892	10
349	20241002	140700	34553876	1892	1892	1892	1892	0
350	20241002	140600	34553876	1892	1892	1892	1892	0
351	20241002	140500	34553876	1892	1892	1892	1892	0
352	20241002	140400	34553876	1892	1892	1892	1892	0
353	20241002	140300	34553876	1892	1892	1892	1892	0
354	20241002	140200	34553876	1892	1892	1892	1892	2
355	20241002	140100	34550092	1893	1893	1893	1893	0
356	20241002	140000	34550092	1893	1893	1893	1893	0
357	20241002	135900	34550092	1893	1893	1893	1893	0
358	20241002	135800	34550092	1893	1893	1893	1893	0
359	20241002	135700	34550092	1893	1893	1893	1893	0
360	20241002	135600	34550092	1893	1892	1893	1892	47
361	20241002	135500	34461167	1871	1888	1888	1871	536
362	20241002	135400	33452471	1895	1895	1895	1895	0
363	20241002	135300	33452471	1895	1895	1895	1895	0
364	20241002	135200	33452471	1895	1895	1895	1895	0
365	20241002	135100	33452471	1895	1895	1895	1895	0
366	20241002	135000	33452471	1895	1895	1895	1895	0
367	20241002	134900	33452471	1895	1894	1895	1894	84
368	20241002	134800	33293369	1894	1894	1894	1894	0
369	20241002	134700	33293369	1894	1888	1894	1888	146
370	20241002	134600	33017649	1888	1888	1888	1888	0
371	20241002	134500	33017649	1888	1888	1888	1888	6
372	20241002	134400	33006321	1888	1888	1888	1888	0
373	20241002	134300	33006321	1888	1888	1888	1888	392
374	20241002	134200	32266225	1888	1888	1888	1888	0
375	20241002	134100	32266225	1888	1888	1888	1888	0
376	20241002	134000	32266225	1888	1888	1888	1888	0
377	20241002	133900	32266225	1888	1888	1888	1888	0
378	20241002	133800	32266225	1888	1888	1888	1888	0
379	20241002	133700	32266225	1888	1888	1888	1888	0
380	20241002	133600	32266225	1888	1888	1888	1888	10
381	20241002	133500	32247345	1888	1888	1888	1888	2
382	20241002	133400	32243569	1888	1888	1888	1888	0
383	20241002	133300	32243569	1888	1888	1888	1888	17
384	20241002	133200	32211473	1888	1888	1888	1888	0
385	20241002	133100	32211473	1888	1888	1888	1888	0
386	20241002	133000	32211473	1888	1888	1888	1888	0
387	20241002	132900	32211473	1888	1888	1888	1888	0
388	20241002	132800	32211473	1888	1888	1888	1888	72
389	20241002	132700	32075537	1888	1888	1888	1888	0
390	20241002	132600	32075537	1888	1888	1888	1888	0
391	20241002	132500	32075537	1888	1889	1889	1888	674
392	20241002	132400	30802523	1892	1892	1892	1892	56
393	20241002	132300	30696571	1892	1892	1892	1892	0
394	20241002	132200	30696571	1892	1892	1892	1892	0
395	20241002	132100	30696571	1892	1892	1892	1892	0
396	20241002	132000	30696571	1892	1891	1892	1891	452
397	20241002	131900	29841527	1892	1892	1892	1892	0
398	20241002	131800	29841527	1892	1892	1892	1892	0
399	20241002	131700	29841527	1892	1890	1892	1890	73
400	20241002	131600	29703553	1892	1892	1892	1892	0
401	20241002	131500	29703553	1892	1892	1892	1892	0
402	20241002	131400	29703553	1892	1892	1892	1892	0
403	20241002	131300	29703553	1892	1892	1892	1892	10
404	20241002	131200	29684633	1892	1892	1892	1892	0
405	20241002	131100	29684633	1892	1892	1892	1892	0
406	20241002	131000	29684633	1892	1892	1892	1892	10
407	20241002	130900	29665713	1892	1892	1892	1892	0
408	20241002	130800	29665713	1892	1892	1892	1892	0
409	20241002	130700	29665713	1892	1892	1892	1892	952
410	20241002	130600	27864529	1894	1894	1894	1894	1
411	20241002	130500	27862635	1892	1892	1892	1892	0
412	20241002	130400	27862635	1892	1892	1892	1892	0
413	20241002	130300	27862635	1892	1892	1892	1892	0
414	20241002	130200	27862635	1892	1892	1892	1892	0
415	20241002	130100	27862635	1892	1892	1892	1892	0
416	20241002	130000	27862635	1892	1892	1892	1892	0
417	20241002	125900	27862635	1892	1894	1894	1892	452
418	20241002	125800	27007431	1895	1895	1895	1895	0
419	20241002	125700	27007431	1895	1895	1895	1895	0
420	20241002	125600	27007431	1895	1895	1895	1895	12
421	20241002	125500	26984691	1895	1894	1895	1894	17
422	20241002	125400	26952492	1894	1894	1894	1894	0
423	20241002	125300	26952492	1894	1894	1894	1894	0
424	20241002	125200	26952492	1894	1894	1894	1894	0
425	20241002	125100	26952492	1894	1894	1894	1894	0
426	20241002	125000	26952492	1894	1894	1894	1894	0
427	20241002	124900	26952492	1894	1891	1894	1891	557
428	20241002	124800	25898170	1894	1894	1894	1894	4
429	20241002	124700	25890594	1894	1894	1894	1894	0
430	20241002	124600	25890594	1894	1894	1894	1894	6
431	20241002	124500	25879230	1894	1890	1894	1890	25
432	20241002	124400	25831976	1890	1890	1890	1890	14
433	20241002	124300	25805516	1890	1890	1890	1890	0
434	20241002	124200	25805516	1890	1876	1890	1876	265
435	20241002	124100	25308096	1894	1894	1894	1894	1
436	20241002	124000	25306202	1876	1876	1876	1876	70
437	20241002	123900	25174882	1894	1894	1894	1894	1
438	20241002	123800	25172988	1894	1894	1894	1894	0
439	20241002	123700	25172988	1894	1894	1894	1894	0
440	20241002	123600	25172988	1894	1894	1894	1894	0
441	20241002	123500	25172988	1894	1894	1894	1894	1
442	20241002	123400	25171094	1894	1894	1894	1894	0
443	20241002	123300	25171094	1894	1894	1894	1894	0
444	20241002	123200	25171094	1894	1894	1894	1894	0
445	20241002	123100	25171094	1894	1882	1894	1880	204
446	20241002	123000	24787442	1894	1894	1894	1894	0
447	20241002	122900	24787442	1894	1894	1894	1894	0
448	20241002	122800	24787442	1894	1894	1894	1894	0
449	20241002	122700	24787442	1894	1894	1894	1894	0
450	20241002	122600	24787442	1894	1894	1894	1894	0
451	20241002	122500	24787442	1894	1894	1894	1894	0
452	20241002	122400	24787442	1894	1894	1894	1894	0
453	20241002	122300	24787442	1894	1894	1894	1894	0
454	20241002	122200	24787442	1894	1894	1894	1894	1
455	20241002	122100	24785548	1895	1894	1895	1894	102
456	20241002	122000	24592358	1894	1894	1895	1894	176
457	20241002	121900	24258953	1894	1894	1894	1894	0
458	20241002	121800	24258953	1894	1894	1894	1894	0
459	20241002	121700	24258953	1894	1894	1894	1894	0
460	20241002	121600	24258953	1894	1894	1894	1894	2
461	20241002	121500	24255165	1881	1890	1890	1880	722
462	20241002	121400	22896262	1896	1896	1896	1896	0
463	20241002	121300	22896262	1896	1896	1896	1896	0
464	20241002	121200	22896262	1896	1896	1896	1896	0
465	20241002	121100	22896262	1896	1896	1896	1896	0
466	20241002	121000	22896262	1896	1896	1896	1896	0
467	20241002	120900	22896262	1896	1896	1896	1896	0
468	20241002	120800	22896262	1896	1896	1896	1896	0
469	20241002	120700	22896262	1896	1896	1896	1896	0
470	20241002	120600	22896262	1896	1896	1896	1896	0
471	20241002	120500	22896262	1896	1896	1896	1896	0
472	20241002	120400	22896262	1896	1896	1896	1896	0
473	20241002	120300	22896262	1896	1896	1896	1896	1
474	20241002	120200	22894366	1896	1896	1896	1896	0
475	20241002	120100	22894366	1896	1895	1896	1895	4
476	20241002	120000	22886784	1896	1896	1896	1896	0
477	20241002	115900	22886784	1896	1896	1896	1896	0
478	20241002	115800	22886784	1896	1896	1896	1896	0
479	20241002	115700	22886784	1896	1896	1896	1896	0
480	20241002	115600	22886784	1896	1896	1896	1896	0
481	20241002	115500	22886784	1896	1896	1896	1896	1
482	20241002	115400	22884888	1896	1896	1896	1896	0
483	20241002	115300	22884888	1896	1896	1896	1896	4
484	20241002	115200	22877304	1896	1896	1896	1896	3
485	20241002	115100	22871616	1896	1887	1896	1887	9
486	20241002	115000	22854616	1887	1887	1887	1887	0
487	20241002	114900	22854616	1887	1887	1887	1887	0
488	20241002	114800	22854616	1887	1887	1887	1887	0
489	20241002	114700	22854616	1887	1887	1887	1887	17
490	20241002	114600	22822537	1896	1885	1896	1884	484
491	20241002	114500	21910182	1897	1897	1897	1897	0
492	20241002	114400	21910182	1897	1897	1897	1897	0
493	20241002	114300	21910182	1897	1897	1897	1897	0
494	20241002	114200	21910182	1897	1897	1897	1897	0
495	20241002	114100	21910182	1897	1897	1897	1897	0
496	20241002	114000	21910182	1897	1897	1897	1897	0
497	20241002	113900	21910182	1897	1897	1897	1897	0
498	20241002	113800	21910182	1897	1897	1897	1897	2
499	20241002	113700	21906388	1900	1900	1900	1900	0
500	20241002	113600	21906388	1900	1900	1900	1900	0
501	20241002	113500	21906388	1900	1900	1900	1900	0
502	20241002	113400	21906388	1900	1900	1900	1900	0
503	20241002	113300	21906388	1900	1900	1900	1900	0
504	20241002	113200	21906388	1900	1900	1900	1900	0
505	20241002	113100	21906388	1900	1900	1900	1900	0
506	20241002	113000	21906388	1900	1900	1900	1900	0
507	20241002	112900	21906388	1900	1900	1900	1900	0
508	20241002	112800	21906388	1900	1900	1900	1900	0
509	20241002	112700	21906388	1900	1900	1900	1900	0
510	20241002	112600	21906388	1900	1900	1900	1900	0
511	20241002	112500	21906388	1900	1900	1900	1900	0
512	20241002	112400	21906388	1900	1900	1900	1900	0
513	20241002	112300	21906388	1900	1900	1900	1900	0
514	20241002	112200	21906388	1900	1900	1900	1900	0
515	20241002	112100	21906388	1900	1900	1900	1900	0
516	20241002	112000	21906388	1900	1900	1900	1900	0
517	20241002	111900	21906388	1900	1900	1900	1900	86
518	20241002	111800	21742988	1900	1900	1900	1900	2
519	20241002	111700	21739188	1885	1890	1900	1885	18
520	20241002	111600	21705163	1889	1885	1889	1885	53
521	20241002	111500	21605242	1885	1885	1885	1885	0
522	20241002	111400	21605242	1885	1868	1885	1868	3351
523	20241002	111300	15338582	1868	1868	1868	1868	3
524	20241002	111200	15332978	1866	1866	1866	1866	10
525	20241002	111100	15314318	1868	1867	1868	1867	7
526	20241002	111000	15301244	1868	1868	1868	1868	3
527	20241002	110900	15295640	1860	1860	1860	1860	0
528	20241002	110800	15295640	1860	1860	1860	1860	50
529	20241002	110700	15202640	1868	1868	1868	1868	0
530	20241002	110600	15202640	1868	1868	1868	1868	0
531	20241002	110500	15202640	1868	1868	1868	1868	0
532	20241002	110400	15202640	1868	1868	1868	1868	0
533	20241002	110300	15202640	1868	1868	1868	1868	0
534	20241002	110200	15202640	1868	1868	1868	1868	0
535	20241002	110100	15202640	1868	1868	1868	1868	0
536	20241002	110000	15202640	1868	1868	1868	1868	0
537	20241002	105900	15202640	1868	1868	1868	1868	0
538	20241002	105800	15202640	1868	1868	1868	1868	0
539	20241002	105700	15202640	1868	1868	1868	1868	0
540	20241002	105600	15202640	1868	1868	1868	1868	0
541	20241002	105500	15202640	1868	1868	1868	1868	0
542	20241002	105400	15202640	1868	1868	1868	1868	0
543	20241002	105300	15202640	1868	1868	1868	1868	0
544	20241002	105200	15202640	1868	1868	1868	1868	0
545	20241002	105100	15202640	1868	1868	1868	1868	0
546	20241002	105000	15202640	1868	1868	1868	1868	0
547	20241002	104900	15202640	1868	1868	1868	1868	0
548	20241002	104800	15202640	1868	1868	1868	1868	0
549	20241002	104700	15202640	1868	1868	1868	1868	0
550	20241002	104600	15202640	1868	1868	1868	1868	0
551	20241002	104500	15202640	1868	1868	1868	1868	0
552	20241002	104400	15202640	1868	1868	1868	1868	0
553	20241002	104300	15202640	1868	1868	1868	1868	0
554	20241002	104200	15202640	1868	1868	1868	1868	1
555	20241002	104100	15200772	1869	1869	1869	1869	0
556	20241002	104000	15200772	1869	1853	1869	1853	14
557	20241002	103900	15174677	1869	1869	1869	1869	0
558	20241002	103800	15174677	1869	1869	1869	1869	0
559	20241002	103700	15174677	1869	1869	1869	1869	0
560	20241002	103600	15174677	1869	1869	1869	1869	0
561	20241002	103500	15174677	1869	1869	1869	1869	0
562	20241002	103400	15174677	1869	1869	1869	1869	0
563	20241002	103300	15174677	1869	1869	1869	1869	0
564	20241002	103200	15174677	1869	1869	1869	1869	0
565	20241002	103100	15174677	1869	1869	1869	1869	0
566	20241002	103000	15174677	1869	1869	1869	1869	0
567	20241002	102900	15174677	1869	1869	1869	1869	0
568	20241002	102800	15174677	1869	1869	1869	1869	0
569	20241002	102700	15174677	1869	1869	1869	1869	0
570	20241002	102600	15174677	1869	1869	1869	1869	0
571	20241002	102500	15174677	1869	1869	1869	1869	0
572	20241002	102400	15174677	1869	1869	1869	1869	0
573	20241002	102300	15174677	1869	1864	1869	1864	40
574	20241002	102200	15100092	1864	1864	1864	1864	0
575	20241002	102100	15100092	1864	1864	1864	1864	0
576	20241002	102000	15100092	1864	1863	1864	1863	9
577	20241002	101900	15083317	1864	1864	1864	1864	0
578	20241002	101800	15083317	1864	1864	1864	1864	0
579	20241002	101700	15083317	1864	1864	1864	1864	0
580	20241002	101600	15083317	1864	1864	1864	1864	0
581	20241002	101500	15083317	1864	1864	1864	1864	0
582	20241002	101400	15083317	1864	1864	1864	1864	0
583	20241002	101300	15083317	1864	1864	1864	1864	0
584	20241002	101200	15083317	1864	1864	1864	1864	0
585	20241002	101100	15083317	1864	1864	1864	1864	0
586	20241002	101000	15083317	1864	1864	1864	1864	0
587	20241002	100900	15083317	1864	1864	1864	1864	48
588	20241002	100800	14993845	1864	1864	1864	1864	0
589	20241002	100700	14993845	1864	1864	1864	1864	1
590	20241002	100600	14991981	1864	1864	1864	1864	0
591	20241002	100500	14991981	1864	1864	1864	1864	0
592	20241002	100400	14991981	1864	1864	1864	1864	0
593	20241002	100300	14991981	1864	1864	1864	1864	0
594	20241002	100200	14991981	1864	1853	1864	1853	211
595	20241002	100100	14600821	1853	1845	1853	1843	1185
596	20241002	100000	12415880	1849	1849	1849	1849	0
597	20241002	095900	12415880	1849	1849	1849	1849	0
598	20241002	095800	12415880	1849	1849	1849	1849	0
599	20241002	095700	12415880	1849	1849	1849	1849	0
600	20241002	095600	12415880	1849	1849	1849	1849	1
601	20241002	095500	12414031	1844	1844	1844	1844	1
602	20241002	095400	12412187	1849	1849	1849	1849	0
603	20241002	095300	12412187	1849	1847	1849	1843	236
604	20241002	095200	11976892	1848	1848	1848	1848	0
605	20241002	095100	11976892	1848	1848	1848	1848	227
606	20241002	095000	11557396	1849	1849	1849	1849	0
607	20241002	094900	11557396	1849	1849	1849	1849	0
608	20241002	094800	11557396	1849	1849	1849	1849	2
609	20241002	094700	11553698	1849	1849	1849	1849	11
610	20241002	094600	11533359	1849	1849	1849	1849	8
611	20241002	094500	11518567	1850	1853	1853	1850	71
612	20241002	094400	11387187	1850	1850	1850	1850	0
613	20241002	094300	11387187	1850	1850	1850	1850	0
614	20241002	094200	11387187	1850	1850	1850	1850	1100
615	20241002	094100	9352187	1853	1853	1853	1853	133
616	20241002	094000	9105738	1853	1853	1853	1853	1
617	20241002	093900	9103885	1850	1850	1850	1850	0
618	20241002	093800	9103885	1850	1850	1850	1850	0
619	20241002	093700	9103885	1850	1850	1850	1850	0
620	20241002	093600	9103885	1850	1850	1850	1850	0
621	20241002	093500	9103885	1850	1853	1853	1850	2
622	20241002	093400	9100182	1850	1850	1850	1850	0
623	20241002	093300	9100182	1850	1850	1850	1850	9
624	20241002	093200	9083532	1854	1854	1854	1854	0
625	20241002	093100	9083532	1854	1854	1854	1854	0
626	20241002	093000	9083532	1854	1854	1854	1854	7
627	20241002	092900	9070554	1854	1854	1854	1854	2
628	20241002	092800	9066846	1854	1850	1854	1850	12
629	20241002	092700	9044642	1854	1854	1854	1854	0
630	20241002	092600	9044642	1854	1849	1854	1848	111
631	20241002	092500	8839315	1848	1848	1848	1848	0
632	20241002	092400	8839315	1848	1850	1850	1848	25
633	20241002	092300	8793103	1854	1854	1854	1851	24
634	20241002	092200	8748670	1863	1863	1863	1863	0
635	20241002	092100	8748670	1863	1863	1863	1863	0
636	20241002	092000	8748670	1863	1857	1863	1848	370
637	20241002	091900	8062943	1864	1864	1864	1864	0
638	20241002	091800	8062943	1864	1865	1865	1864	2441
639	20241002	091700	3512688	1868	1868	1868	1868	0
640	20241002	091600	3512688	1868	1868	1868	1868	2
641	20241002	091500	3508952	1869	1869	1869	1869	0
642	20241002	091400	3508952	1869	1869	1869	1869	0
643	20241002	091300	3508952	1869	1869	1869	1869	160
644	20241002	091200	3209912	1869	1868	1869	1868	46
645	20241002	091100	3123966	1864	1857	1864	1857	551
646	20241002	091000	2098422	1858	1862	1869	1858	272
647	20241002	090900	1592442	1863	1865	1865	1863	7
648	20241002	090800	1579396	1869	1869	1869	1869	0
649	20241002	090700	1579396	1869	1868	1869	1865	20
650	20241002	090600	1542046	1869	1871	1882	1869	435
651	20241002	090500	729000	1884	1884	1884	1884	0
652	20241002	090400	729000	1884	1884	1884	1884	0
653	20241002	090300	729000	1884	1872	1884	1872	3
654	20241002	090200	723372	1873	1876	1876	1873	16
655	20241002	090100	693378	1877	1881	1881	1877	31
656	20241002	090000	635111	1881	1885	1885	1881	337