KissMeData/080000/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195500	53369580	1838	1838	1838	1838	5948
3	20241004	195400	53369580	1838	1838	1838	1838	0
4	20241004	195300	53369580	1838	1838	1838	1838	0
5	20241004	195200	53369580	1838	1838	1838	1838	0
6	20241004	195100	53369580	1838	1838	1838	1838	0
7	20241004	195000	53369580	1838	1838	1838	1838	0
8	20241004	194900	53369580	1838	1838	1838	1838	0
9	20241004	194800	53369580	1838	1838	1838	1838	0
10	20241004	194700	53369580	1838	1838	1838	1838	0
11	20241004	194600	53369580	1838	1838	1838	1838	0
12	20241004	194500	53369580	1838	1838	1838	1838	0
13	20241004	194400	53369580	1838	1838	1838	1838	0
14	20241004	194300	53369580	1838	1838	1838	1838	0
15	20241004	194200	53369580	1838	1838	1838	1838	0
16	20241004	194100	53369580	1838	1838	1838	1838	0
17	20241004	194000	53369580	1838	1838	1838	1838	0
18	20241004	193900	53369580	1838	1838	1838	1838	0
19	20241004	193800	53369580	1838	1838	1838	1838	0
20	20241004	193700	53369580	1838	1838	1838	1838	0
21	20241004	193600	53369580	1838	1838	1838	1838	0
22	20241004	193500	53369580	1838	1838	1838	1838	0
23	20241004	193400	53369580	1838	1838	1838	1838	0
24	20241004	193300	53369580	1838	1838	1838	1838	0
25	20241004	193200	53369580	1838	1838	1838	1838	0
26	20241004	193100	53369580	1838	1838	1838	1838	0
27	20241004	193000	53369580	1838	1838	1838	1838	0
28	20241004	192900	53369580	1838	1838	1838	1838	0
29	20241004	192800	53369580	1838	1838	1838	1838	0
30	20241004	192700	53369580	1838	1838	1838	1838	0
31	20241004	192600	53369580	1838	1838	1838	1838	0
32	20241004	192500	53369580	1838	1838	1838	1838	5948
33	20241004	192400	53369580	1838	1838	1838	1838	0
34	20241004	192300	53369580	1838	1838	1838	1838	0
35	20241004	192200	53369580	1838	1838	1838	1838	0
36	20241004	192100	53369580	1838	1838	1838	1838	0
37	20241004	192000	53369580	1838	1838	1838	1838	0
38	20241004	191900	53369580	1838	1838	1838	1838	0
39	20241004	191800	53369580	1838	1838	1838	1838	0
40	20241004	191700	53369580	1838	1838	1838	1838	0
41	20241004	191600	53369580	1838	1838	1838	1838	0
42	20241004	191500	53369580	1838	1838	1838	1838	0
43	20241004	191400	53369580	1838	1838	1838	1838	0
44	20241004	191300	53369580	1838	1838	1838	1838	0
45	20241004	191200	53369580	1838	1838	1838	1838	0
46	20241004	191100	53369580	1838	1838	1838	1838	0
47	20241004	191000	53369580	1838	1838	1838	1838	0
48	20241004	190900	53369580	1838	1838	1838	1838	0
49	20241004	190800	53369580	1838	1838	1838	1838	0
50	20241004	190700	53369580	1838	1838	1838	1838	0
51	20241004	190600	53369580	1838	1838	1838	1838	0
52	20241004	190500	53369580	1838	1838	1838	1838	0
53	20241004	190400	53369580	1838	1838	1838	1838	0
54	20241004	190300	53369580	1838	1838	1838	1838	0
55	20241004	190200	53369580	1838	1838	1838	1838	0
56	20241004	190100	53369580	1838	1838	1838	1838	0
57	20241004	190000	53369580	1838	1838	1838	1838	0
58	20241004	185900	53369580	1838	1838	1838	1838	0
59	20241004	185800	53369580	1838	1838	1838	1838	0
60	20241004	185700	53369580	1838	1838	1838	1838	0
61	20241004	185600	53369580	1838	1838	1838	1838	0
62	20241004	185500	53369580	1838	1838	1838	1838	5948
63	20241004	185400	53369580	1838	1838	1838	1838	0
64	20241004	185300	53369580	1838	1838	1838	1838	0
65	20241004	185200	53369580	1838	1838	1838	1838	0
66	20241004	185100	53369580	1838	1838	1838	1838	0
67	20241004	185000	53369580	1838	1838	1838	1838	0
68	20241004	184900	53369580	1838	1838	1838	1838	0
69	20241004	184800	53369580	1838	1838	1838	1838	0
70	20241004	184700	53369580	1838	1838	1838	1838	0
71	20241004	184600	53369580	1838	1838	1838	1838	0
72	20241004	184500	53369580	1838	1838	1838	1838	0
73	20241004	184400	53369580	1838	1838	1838	1838	0
74	20241004	184300	53369580	1838	1838	1838	1838	0
75	20241004	184200	53369580	1838	1838	1838	1838	0
76	20241004	184100	53369580	1838	1838	1838	1838	0
77	20241004	184000	53369580	1838	1838	1838	1838	0
78	20241004	183900	53369580	1838	1838	1838	1838	0
79	20241004	183800	53369580	1838	1838	1838	1838	0
80	20241004	183700	53369580	1838	1838	1838	1838	0
81	20241004	183600	53369580	1838	1838	1838	1838	0
82	20241004	183500	53369580	1838	1838	1838	1838	0
83	20241004	183400	53369580	1838	1838	1838	1838	0
84	20241004	183300	53369580	1838	1838	1838	1838	0
85	20241004	183200	53369580	1838	1838	1838	1838	0
86	20241004	183100	53369580	1838	1838	1838	1838	0
87	20241004	183000	53369580	1838	1838	1838	1838	0
88	20241004	182900	53369580	1838	1838	1838	1838	0
89	20241004	182800	53369580	1838	1838	1838	1838	0
90	20241004	182700	53369580	1838	1838	1838	1838	0
91	20241004	182600	53369580	1838	1838	1838	1838	0
92	20241004	182500	53369580	1838	1838	1838	1838	5948
93	20241004	182400	53369580	1838	1838	1838	1838	0
94	20241004	182300	53369580	1838	1838	1838	1838	0
95	20241004	182200	53369580	1838	1838	1838	1838	0
96	20241004	182100	53369580	1838	1838	1838	1838	0
97	20241004	182000	53369580	1838	1838	1838	1838	0
98	20241004	181900	53369580	1838	1838	1838	1838	0
99	20241004	181800	53369580	1838	1838	1838	1838	0
100	20241004	181700	53369580	1838	1838	1838	1838	0
101	20241004	181600	53369580	1838	1838	1838	1838	0
102	20241004	181500	53369580	1838	1838	1838	1838	0
103	20241004	181400	53369580	1838	1838	1838	1838	0
104	20241004	181300	53369580	1838	1838	1838	1838	0
105	20241004	181200	53369580	1838	1838	1838	1838	0
106	20241004	181100	53369580	1838	1838	1838	1838	0
107	20241004	181000	53369580	1838	1838	1838	1838	0
108	20241004	180900	53369580	1838	1838	1838	1838	0
109	20241004	180800	53369580	1838	1838	1838	1838	0
110	20241004	180700	53369580	1838	1838	1838	1838	0
111	20241004	180600	53369580	1838	1838	1838	1838	0
112	20241004	180500	53369580	1838	1838	1838	1838	0
113	20241004	180400	53369580	1838	1838	1838	1838	0
114	20241004	180300	53369580	1838	1838	1838	1838	0
115	20241004	180200	53369580	1838	1838	1838	1838	0
116	20241004	180100	53369580	1838	1838	1838	1838	0
117	20241004	180000	53369580	1838	1838	1838	1838	0
118	20241004	175900	53369580	1838	1838	1838	1838	0
119	20241004	175800	53369580	1838	1838	1838	1838	0
120	20241004	175700	53369580	1838	1838	1838	1838	0
121	20241004	175600	53369580	1838	1838	1838	1838	0
122	20241004	175500	53369580	1838	1838	1838	1838	5948
123	20241004	175400	53369580	1838	1838	1838	1838	0
124	20241004	175300	53369580	1838	1838	1838	1838	0
125	20241004	175200	53369580	1838	1838	1838	1838	0
126	20241004	175100	53369580	1838	1838	1838	1838	0
127	20241004	175000	53369580	1838	1838	1838	1838	0
128	20241004	174900	53369580	1838	1838	1838	1838	0
129	20241004	174800	53369580	1838	1838	1838	1838	0
130	20241004	174700	53369580	1838	1838	1838	1838	0
131	20241004	174600	53369580	1838	1838	1838	1838	0
132	20241004	174500	53369580	1838	1838	1838	1838	0
133	20241004	174400	53369580	1838	1838	1838	1838	0
134	20241004	174300	53369580	1838	1838	1838	1838	0
135	20241004	174200	53369580	1838	1838	1838	1838	0
136	20241004	174100	53369580	1838	1838	1838	1838	0
137	20241004	174000	53369580	1838	1838	1838	1838	0
138	20241004	173900	53369580	1838	1838	1838	1838	0
139	20241004	173800	53369580	1838	1838	1838	1838	0
140	20241004	173700	53369580	1838	1838	1838	1838	0
141	20241004	173600	53369580	1838	1838	1838	1838	0
142	20241004	173500	53369580	1838	1838	1838	1838	0
143	20241004	173400	53369580	1838	1838	1838	1838	0
144	20241004	173300	53369580	1838	1838	1838	1838	0
145	20241004	173200	53369580	1838	1838	1838	1838	0
146	20241004	173100	53369580	1838	1838	1838	1838	0
147	20241004	173000	53369580	1838	1838	1838	1838	0
148	20241004	172900	53369580	1838	1838	1838	1838	0
149	20241004	172800	53369580	1838	1838	1838	1838	0
150	20241004	172700	53369580	1838	1838	1838	1838	0
151	20241004	172600	53369580	1838	1838	1838	1838	0
152	20241004	172500	53369580	1838	1838	1838	1838	5948
153	20241004	172400	53369580	1838	1838	1838	1838	0
154	20241004	172300	53369580	1838	1838	1838	1838	0
155	20241004	172200	53369580	1838	1838	1838	1838	0
156	20241004	172100	53369580	1838	1838	1838	1838	0
157	20241004	172000	53369580	1838	1838	1838	1838	0
158	20241004	171900	53369580	1838	1838	1838	1838	0
159	20241004	171800	53369580	1838	1838	1838	1838	0
160	20241004	171700	53369580	1838	1838	1838	1838	0
161	20241004	171600	53369580	1838	1838	1838	1838	0
162	20241004	171500	53369580	1838	1838	1838	1838	0
163	20241004	171400	53369580	1838	1838	1838	1838	0
164	20241004	171300	53369580	1838	1838	1838	1838	0
165	20241004	171200	53369580	1838	1838	1838	1838	0
166	20241004	171100	53369580	1838	1838	1838	1838	0
167	20241004	171000	53369580	1838	1838	1838	1838	0
168	20241004	170900	53369580	1838	1838	1838	1838	0
169	20241004	170800	53369580	1838	1838	1838	1838	0
170	20241004	170700	53369580	1838	1838	1838	1838	0
171	20241004	170600	53369580	1838	1838	1838	1838	0
172	20241004	170500	53369580	1838	1838	1838	1838	0
173	20241004	170400	53369580	1838	1838	1838	1838	0
174	20241004	170300	53369580	1838	1838	1838	1838	0
175	20241004	170200	53369580	1838	1838	1838	1838	0
176	20241004	170100	53369580	1838	1838	1838	1838	0
177	20241004	170000	53369580	1838	1838	1838	1838	0
178	20241004	165900	53369580	1838	1838	1838	1838	0
179	20241004	165800	53369580	1838	1838	1838	1838	0
180	20241004	165700	53369580	1838	1838	1838	1838	0
181	20241004	165600	53369580	1838	1838	1838	1838	0
182	20241004	165500	53369580	1838	1838	1838	1838	5948
183	20241004	165400	53369580	1838	1838	1838	1838	0
184	20241004	165300	53369580	1838	1838	1838	1838	0
185	20241004	165200	53369580	1838	1838	1838	1838	0
186	20241004	165100	53369580	1838	1838	1838	1838	0
187	20241004	165000	53369580	1838	1838	1838	1838	0
188	20241004	164900	53369580	1838	1838	1838	1838	0
189	20241004	164800	53369580	1838	1838	1838	1838	0
190	20241004	164700	53369580	1838	1838	1838	1838	0
191	20241004	164600	53369580	1838	1838	1838	1838	0
192	20241004	164500	53369580	1838	1838	1838	1838	0
193	20241004	164400	53369580	1838	1838	1838	1838	0
194	20241004	164300	53369580	1838	1838	1838	1838	0
195	20241004	164200	53369580	1838	1838	1838	1838	0
196	20241004	164100	53369580	1838	1838	1838	1838	0
197	20241004	164000	53369580	1838	1838	1838	1838	0
198	20241004	163900	53369580	1838	1838	1838	1838	0
199	20241004	163800	53369580	1838	1838	1838	1838	0
200	20241004	163700	53369580	1838	1838	1838	1838	0
201	20241004	163600	53369580	1838	1838	1838	1838	0
202	20241004	163500	53369580	1838	1838	1838	1838	0
203	20241004	163400	53369580	1838	1838	1838	1838	0
204	20241004	163300	53369580	1838	1838	1838	1838	0
205	20241004	163200	53369580	1838	1838	1838	1838	0
206	20241004	163100	53369580	1838	1838	1838	1838	0
207	20241004	163000	53369580	1838	1838	1838	1838	0
208	20241004	162900	53369580	1838	1838	1838	1838	0
209	20241004	162800	53369580	1838	1838	1838	1838	0
210	20241004	162700	53369580	1838	1838	1838	1838	0
211	20241004	162600	53369580	1838	1838	1838	1838	0
212	20241004	162500	53369580	1838	1838	1838	1838	5948
213	20241004	162400	53369580	1838	1838	1838	1838	0
214	20241004	162300	53369580	1838	1838	1838	1838	0
215	20241004	162200	53369580	1838	1838	1838	1838	0
216	20241004	162100	53369580	1838	1838	1838	1838	0
217	20241004	162000	53369580	1838	1838	1838	1838	0
218	20241004	161900	53369580	1838	1838	1838	1838	0
219	20241004	161800	53369580	1838	1838	1838	1838	0
220	20241004	161700	53369580	1838	1838	1838	1838	0
221	20241004	161600	53369580	1838	1838	1838	1838	0
222	20241004	161500	53369580	1838	1838	1838	1838	0
223	20241004	161400	53369580	1838	1838	1838	1838	0
224	20241004	161300	53369580	1838	1838	1838	1838	0
225	20241004	161200	53369580	1838	1838	1838	1838	0
226	20241004	161100	53369580	1838	1838	1838	1838	0
227	20241004	161000	53369580	1838	1838	1838	1838	0
228	20241004	160900	53369580	1838	1838	1838	1838	0
229	20241004	160800	53369580	1838	1838	1838	1838	0
230	20241004	160700	53369580	1838	1838	1838	1838	0
231	20241004	160600	53369580	1838	1838	1838	1838	0
232	20241004	160500	53369580	1838	1838	1838	1838	0
233	20241004	160400	53369580	1838	1838	1838	1838	0
234	20241004	160300	53369580	1838	1838	1838	1838	0
235	20241004	160200	53369580	1838	1838	1838	1838	0
236	20241004	160100	53369580	1838	1838	1838	1838	0
237	20241004	160000	53369580	1838	1838	1838	1838	0
238	20241004	155900	53369580	1838	1838	1838	1838	0
239	20241004	155800	53369580	1838	1838	1838	1838	0
240	20241004	155700	53369580	1838	1838	1838	1838	0
241	20241004	155600	53369580	1838	1838	1838	1838	0
242	20241004	155500	53369580	1838	1838	1838	1838	5948
243	20241004	155400	53369580	1838	1838	1838	1838	0
244	20241004	155300	53369580	1838	1838	1838	1838	0
245	20241004	155200	53369580	1838	1838	1838	1838	0
246	20241004	155100	53369580	1838	1838	1838	1838	0
247	20241004	155000	53369580	1838	1838	1838	1838	0
248	20241004	154900	53369580	1838	1838	1838	1838	0
249	20241004	154800	53369580	1838	1838	1838	1838	0
250	20241004	154700	53369580	1838	1838	1838	1838	0
251	20241004	154600	53369580	1838	1838	1838	1838	0
252	20241004	154500	53369580	1838	1838	1838	1838	0
253	20241004	154400	53369580	1838	1838	1838	1838	0
254	20241004	154300	53369580	1838	1838	1838	1838	0
255	20241004	154200	53369580	1838	1838	1838	1838	0
256	20241004	154100	53369580	1838	1838	1838	1838	0
257	20241004	154000	53369580	1838	1838	1838	1838	0
258	20241004	153900	53369580	1838	1838	1838	1838	0
259	20241004	153800	53369580	1838	1838	1838	1838	0
260	20241004	153700	53369580	1838	1838	1838	1838	0
261	20241004	153600	53369580	1838	1838	1838	1838	0
262	20241004	153500	53369580	1838	1838	1838	1838	0
263	20241004	153400	53369580	1838	1838	1838	1838	0
264	20241004	153300	53369580	1838	1838	1838	1838	0
265	20241004	153200	53369580	1838	1838	1838	1838	0
266	20241004	153100	53369580	1838	1838	1838	1838	0
267	20241004	153000	53369580	1838	1838	1838	1838	5948
268	20241004	152900	42437156	1847	1847	1847	1847	0
269	20241004	152800	42437156	1847	1847	1847	1847	0
270	20241004	152700	42437156	1847	1847	1847	1847	0
271	20241004	152600	42437156	1847	1847	1847	1847	0
272	20241004	152500	42437156	1847	1847	1847	1847	0
273	20241004	152400	42437156	1847	1847	1847	1847	0
274	20241004	152300	42437156	1847	1847	1847	1847	0
275	20241004	152200	42437156	1847	1847	1847	1847	0
276	20241004	152100	42437156	1847	1847	1847	1847	0
277	20241004	152000	42437156	1847	1847	1847	1847	0
278	20241004	151900	42437156	1847	1847	1847	1847	1
279	20241004	151800	42435309	1839	1839	1839	1839	4
280	20241004	151700	42427953	1847	1839	1847	1839	7
281	20241004	151600	42415072	1849	1849	1849	1849	0
282	20241004	151500	42415072	1849	1839	1849	1839	467
283	20241004	151400	41555889	1849	1840	1849	1839	399
284	20241004	151300	40821757	1840	1841	1841	1840	587
285	20241004	151200	39741603	1848	1848	1848	1848	0
286	20241004	151100	39741603	1848	1848	1848	1841	19
287	20241004	151000	39706568	1848	1848	1848	1848	0
288	20241004	150900	39706568	1848	1843	1848	1842	668
289	20241004	150800	38475294	1848	1848	1848	1848	0
290	20241004	150700	38475294	1848	1848	1848	1848	0
291	20241004	150600	38475294	1848	1848	1848	1848	0
292	20241004	150500	38475294	1848	1848	1848	1848	0
293	20241004	150400	38475294	1848	1848	1848	1848	0
294	20241004	150300	38475294	1848	1848	1848	1848	0
295	20241004	150200	38475294	1848	1848	1848	1848	0
296	20241004	150100	38475294	1848	1848	1848	1848	1
297	20241004	150000	38473446	1843	1843	1843	1843	0
298	20241004	145900	38473446	1843	1843	1843	1843	3
299	20241004	145800	38467917	1849	1849	1849	1849	0
300	20241004	145700	38467917	1849	1849	1849	1849	2
301	20241004	145600	38464219	1849	1849	1849	1849	0
302	20241004	145500	38464219	1849	1849	1849	1849	0
303	20241004	145400	38464219	1849	1849	1849	1849	0
304	20241004	145300	38464219	1849	1849	1849	1849	0
305	20241004	145200	38464219	1849	1849	1849	1849	0
306	20241004	145100	38464219	1849	1849	1849	1849	54
307	20241004	145000	38364373	1850	1850	1850	1850	0
308	20241004	144900	38364373	1850	1850	1850	1850	0
309	20241004	144800	38364373	1850	1850	1850	1850	0
310	20241004	144700	38364373	1850	1843	1850	1843	122
311	20241004	144600	38138953	1850	1850	1850	1850	0
312	20241004	144500	38138953	1850	1850	1850	1850	0
313	20241004	144400	38138953	1850	1850	1850	1850	0
314	20241004	144300	38138953	1850	1850	1850	1850	0
315	20241004	144200	38138953	1850	1850	1850	1850	0
316	20241004	144100	38138953	1850	1850	1850	1850	0
317	20241004	144000	38138953	1850	1850	1850	1850	0
318	20241004	143900	38138953	1850	1850	1850	1850	0
319	20241004	143800	38138953	1850	1850	1850	1850	0
320	20241004	143700	38138953	1850	1843	1850	1843	41
321	20241004	143600	38063369	1850	1850	1850	1850	0
322	20241004	143500	38063369	1850	1850	1850	1850	0
323	20241004	143400	38063369	1850	1850	1850	1850	0
324	20241004	143300	38063369	1850	1850	1850	1850	1
325	20241004	143200	38061519	1850	1850	1850	1850	0
326	20241004	143100	38061519	1850	1850	1850	1850	0
327	20241004	143000	38061519	1850	1850	1850	1850	2
328	20241004	142900	38057819	1850	1850	1850	1850	0
329	20241004	142800	38057819	1850	1850	1850	1850	0
330	20241004	142700	38057819	1850	1850	1850	1850	0
331	20241004	142600	38057819	1850	1850	1850	1850	0
332	20241004	142500	38057819	1850	1850	1850	1850	0
333	20241004	142400	38057819	1850	1850	1850	1850	0
334	20241004	142300	38057819	1850	1850	1850	1850	0
335	20241004	142200	38057819	1850	1850	1850	1850	0
336	20241004	142100	38057819	1850	1850	1850	1850	0
337	20241004	142000	38057819	1850	1850	1850	1850	0
338	20241004	141900	38057819	1850	1850	1850	1850	0
339	20241004	141800	38057819	1850	1850	1850	1850	0
340	20241004	141700	38057819	1850	1850	1850	1850	0
341	20241004	141600	38057819	1850	1843	1853	1842	53
342	20241004	141500	37960153	1856	1856	1856	1856	0
343	20241004	141400	37960153	1856	1856	1856	1856	0
344	20241004	141300	37960153	1856	1856	1856	1856	0
345	20241004	141200	37960153	1856	1856	1856	1856	0
346	20241004	141100	37960153	1856	1856	1856	1856	0
347	20241004	141000	37960153	1856	1856	1856	1856	0
348	20241004	140900	37960153	1856	1856	1856	1856	0
349	20241004	140800	37960153	1856	1856	1856	1856	0
350	20241004	140700	37960153	1856	1856	1856	1856	0
351	20241004	140600	37960153	1856	1856	1856	1856	0
352	20241004	140500	37960153	1856	1856	1856	1856	0
353	20241004	140400	37960153	1856	1856	1856	1856	0
354	20241004	140300	37960153	1856	1856	1856	1856	0
355	20241004	140200	37960153	1856	1852	1856	1845	4
356	20241004	140100	37952748	1856	1856	1856	1856	0
357	20241004	140000	37952748	1856	1856	1856	1856	0
358	20241004	135900	37952748	1856	1856	1856	1856	0
359	20241004	135800	37952748	1856	1856	1856	1856	0
360	20241004	135700	37952748	1856	1856	1856	1856	0
361	20241004	135600	37952748	1856	1856	1856	1856	0
362	20241004	135500	37952748	1856	1856	1856	1856	0
363	20241004	135400	37952748	1856	1856	1856	1856	0
364	20241004	135300	37952748	1856	1856	1856	1856	0
365	20241004	135200	37952748	1856	1856	1856	1856	0
366	20241004	135100	37952748	1856	1856	1856	1856	0
367	20241004	135000	37952748	1856	1856	1856	1856	0
368	20241004	134900	37952748	1856	1856	1856	1856	0
369	20241004	134800	37952748	1856	1856	1856	1856	0
370	20241004	134700	37952748	1856	1856	1856	1856	5
371	20241004	134600	37943468	1857	1857	1857	1857	0
372	20241004	134500	37943468	1857	1857	1857	1857	0
373	20241004	134400	37943468	1857	1850	1857	1839	9971
374	20241004	134300	19581954	1850	1858	1858	1850	3
375	20241004	134200	19576396	1854	1855	1855	1854	2
376	20241004	134100	19572687	1858	1858	1858	1858	1
377	20241004	134000	19570829	1858	1858	1858	1858	0
378	20241004	133900	19570829	1858	1858	1858	1858	0
379	20241004	133800	19570829	1858	1858	1858	1858	0
380	20241004	133700	19570829	1858	1858	1858	1858	0
381	20241004	133600	19570829	1858	1858	1858	1858	0
382	20241004	133500	19570829	1858	1858	1858	1858	0
383	20241004	133400	19570829	1858	1858	1858	1858	0
384	20241004	133300	19570829	1858	1858	1858	1858	13
385	20241004	133200	19546675	1858	1858	1858	1858	0
386	20241004	133100	19546675	1858	1858	1858	1858	0
387	20241004	133000	19546675	1858	1858	1858	1858	0
388	20241004	132900	19546675	1858	1858	1858	1858	1
389	20241004	132800	19544817	1858	1858	1858	1858	0
390	20241004	132700	19544817	1858	1858	1858	1858	0
391	20241004	132600	19544817	1858	1858	1858	1858	0
392	20241004	132500	19544817	1858	1858	1858	1858	0
393	20241004	132400	19544817	1858	1858	1858	1858	0
394	20241004	132300	19544817	1858	1858	1858	1858	0
395	20241004	132200	19544817	1858	1858	1858	1858	0
396	20241004	132100	19544817	1858	1858	1858	1858	0
397	20241004	132000	19544817	1858	1858	1858	1858	0
398	20241004	131900	19544817	1858	1858	1858	1858	0
399	20241004	131800	19544817	1858	1858	1858	1858	6
400	20241004	131700	19533669	1858	1858	1858	1858	0
401	20241004	131600	19533669	1858	1858	1858	1858	0
402	20241004	131500	19533669	1858	1858	1858	1858	0
403	20241004	131400	19533669	1858	1858	1858	1858	0
404	20241004	131300	19533669	1858	1858	1858	1858	0
405	20241004	131200	19533669	1858	1858	1858	1858	0
406	20241004	131100	19533669	1858	1858	1858	1858	0
407	20241004	131000	19533669	1858	1858	1858	1858	0
408	20241004	130900	19533669	1858	1858	1858	1858	2
409	20241004	130800	19529953	1858	1858	1858	1858	0
410	20241004	130700	19529953	1858	1858	1858	1858	0
411	20241004	130600	19529953	1858	1848	1858	1848	186
412	20241004	130500	19186155	1850	1850	1850	1850	64
413	20241004	130400	19067755	1858	1858	1858	1858	0
414	20241004	130300	19067755	1858	1858	1858	1858	0
415	20241004	130200	19067755	1858	1850	1858	1850	156
416	20241004	130100	18779107	1859	1850	1859	1850	200
417	20241004	130000	18408920	1850	1850	1850	1850	58
418	20241004	125900	18301620	1850	1850	1850	1850	0
419	20241004	125800	18301620	1850	1850	1850	1850	0
420	20241004	125700	18301620	1850	1850	1850	1850	5
421	20241004	125600	18292370	1850	1850	1850	1850	0
422	20241004	125500	18292370	1850	1850	1850	1850	0
423	20241004	125400	18292370	1850	1850	1850	1850	0
424	20241004	125300	18292370	1850	1850	1850	1850	0
425	20241004	125200	18292370	1850	1850	1850	1850	0
426	20241004	125100	18292370	1850	1850	1850	1850	12
427	20241004	125000	18270170	1859	1852	1859	1850	505
428	20241004	124900	17335640	1859	1859	1859	1859	0
429	20241004	124800	17335640	1859	1859	1859	1859	0
430	20241004	124700	17335640	1859	1859	1859	1859	0
431	20241004	124600	17335640	1859	1859	1859	1859	0
432	20241004	124500	17335640	1859	1859	1859	1859	0
433	20241004	124400	17335640	1859	1859	1859	1859	0
434	20241004	124300	17335640	1859	1859	1859	1859	0
435	20241004	124200	17335640	1859	1859	1859	1859	0
436	20241004	124100	17335640	1859	1859	1859	1859	5
437	20241004	124000	17326345	1859	1859	1859	1859	0
438	20241004	123900	17326345	1859	1859	1859	1859	1
439	20241004	123800	17324486	1860	1860	1860	1860	0
440	20241004	123700	17324486	1860	1860	1860	1860	0
441	20241004	123600	17324486	1860	1860	1860	1860	0
442	20241004	123500	17324486	1860	1860	1860	1860	0
443	20241004	123400	17324486	1860	1860	1860	1860	0
444	20241004	123300	17324486	1860	1860	1860	1860	0
445	20241004	123200	17324486	1860	1860	1860	1860	0
446	20241004	123100	17324486	1860	1860	1860	1860	0
447	20241004	123000	17324486	1860	1860	1860	1860	0
448	20241004	122900	17324486	1860	1860	1860	1860	0
449	20241004	122800	17324486	1860	1860	1860	1860	0
450	20241004	122700	17324486	1860	1860	1860	1860	0
451	20241004	122600	17324486	1860	1860	1860	1860	0
452	20241004	122500	17324486	1860	1860	1860	1860	0
453	20241004	122400	17324486	1860	1860	1860	1860	0
454	20241004	122300	17324486	1860	1860	1860	1860	0
455	20241004	122200	17324486	1860	1852	1860	1852	57
456	20241004	122100	17218898	1860	1860	1860	1860	0
457	20241004	122000	17218898	1860	1860	1860	1852	82
458	20241004	121900	17067002	1852	1860	1860	1852	57
459	20241004	121800	16961022	1860	1860	1860	1860	0
460	20241004	121700	16961022	1860	1860	1860	1860	0
461	20241004	121600	16961022	1860	1860	1860	1860	0
462	20241004	121500	16961022	1860	1860	1860	1860	1
463	20241004	121400	16959162	1860	1860	1860	1860	1
464	20241004	121300	16957302	1860	1860	1860	1860	0
465	20241004	121200	16957302	1860	1860	1860	1860	0
466	20241004	121100	16957302	1860	1860	1860	1860	0
467	20241004	121000	16957302	1860	1860	1860	1860	1
468	20241004	120900	16955442	1860	1860	1860	1860	0
469	20241004	120800	16955442	1860	1860	1860	1860	0
470	20241004	120700	16955442	1860	1860	1860	1860	0
471	20241004	120600	16955442	1860	1860	1860	1860	0
472	20241004	120500	16955442	1860	1860	1860	1860	0
473	20241004	120400	16955442	1860	1860	1860	1860	0
474	20241004	120300	16955442	1860	1859	1860	1859	113
475	20241004	120200	16745372	1859	1851	1859	1847	1275
476	20241004	120100	14387716	1859	1859	1859	1859	0
477	20241004	120000	14387716	1859	1859	1859	1859	0
478	20241004	115900	14387716	1859	1859	1859	1859	0
479	20241004	115800	14387716	1859	1859	1859	1859	1
480	20241004	115700	14385857	1860	1860	1860	1860	0
481	20241004	115600	14385857	1860	1860	1860	1860	0
482	20241004	115500	14385857	1860	1860	1860	1860	0
483	20241004	115400	14385857	1860	1860	1860	1860	0
484	20241004	115300	14385857	1860	1860	1860	1860	0
485	20241004	115200	14385857	1860	1860	1860	1860	0
486	20241004	115100	14385857	1860	1860	1860	1860	0
487	20241004	115000	14385857	1860	1860	1860	1860	0
488	20241004	114900	14385857	1860	1860	1860	1860	0
489	20241004	114800	14385857	1860	1860	1860	1860	0
490	20241004	114700	14385857	1860	1860	1860	1860	0
491	20241004	114600	14385857	1860	1860	1860	1860	0
492	20241004	114500	14385857	1860	1857	1860	1850	1026
493	20241004	114400	12486065	1860	1860	1860	1860	0
494	20241004	114300	12486065	1860	1860	1860	1860	0
495	20241004	114200	12486065	1860	1860	1860	1860	0
496	20241004	114100	12486065	1860	1860	1860	1860	0
497	20241004	114000	12486065	1860	1860	1860	1860	0
498	20241004	113900	12486065	1860	1860	1860	1860	10
499	20241004	113800	12467465	1860	1860	1860	1860	0
500	20241004	113700	12467465	1860	1860	1860	1860	0
501	20241004	113600	12467465	1860	1860	1860	1860	53
502	20241004	113500	12368885	1860	1860	1860	1860	0
503	20241004	113400	12368885	1860	1860	1860	1860	0
504	20241004	113300	12368885	1860	1860	1860	1860	0
505	20241004	113200	12368885	1860	1861	1861	1860	56
506	20241004	113100	12264670	1861	1861	1861	1861	0
507	20241004	113000	12264670	1861	1861	1861	1861	0
508	20241004	112900	12264670	1861	1861	1861	1861	0
509	20241004	112800	12264670	1861	1861	1861	1861	0
510	20241004	112700	12264670	1861	1861	1861	1861	0
511	20241004	112600	12264670	1861	1861	1861	1861	0
512	20241004	112500	12264670	1861	1861	1861	1861	0
513	20241004	112400	12264670	1861	1861	1861	1861	0
514	20241004	112300	12264670	1861	1861	1861	1861	0
515	20241004	112200	12264670	1861	1861	1861	1861	0
516	20241004	112100	12264670	1861	1861	1861	1861	0
517	20241004	112000	12264670	1861	1861	1861	1861	0
518	20241004	111900	12264670	1861	1861	1861	1861	0
519	20241004	111800	12264670	1861	1861	1861	1861	0
520	20241004	111700	12264670	1861	1861	1861	1861	0
521	20241004	111600	12264670	1861	1861	1861	1861	0
522	20241004	111500	12264670	1861	1861	1861	1861	0
523	20241004	111400	12264670	1861	1861	1861	1861	0
524	20241004	111300	12264670	1861	1861	1861	1861	0
525	20241004	111200	12264670	1861	1861	1861	1861	0
526	20241004	111100	12264670	1861	1861	1861	1861	1
527	20241004	111000	12262809	1851	1851	1851	1851	0
528	20241004	110900	12262809	1851	1851	1851	1851	0
529	20241004	110800	12262809	1851	1851	1851	1851	0
530	20241004	110700	12262809	1851	1851	1851	1851	0
531	20241004	110600	12262809	1851	1851	1851	1851	4
532	20241004	110500	12255405	1861	1860	1861	1860	625
533	20241004	110400	11092880	1860	1860	1860	1860	0
534	20241004	110300	11092880	1860	1860	1860	1860	0
535	20241004	110200	11092880	1860	1860	1860	1860	0
536	20241004	110100	11092880	1860	1860	1860	1860	0
537	20241004	110000	11092880	1860	1860	1860	1860	0
538	20241004	105900	11092880	1860	1860	1860	1860	994
539	20241004	105800	9244040	1866	1866	1866	1866	0
540	20241004	105700	9244040	1866	1866	1866	1866	0
541	20241004	105600	9244040	1866	1866	1866	1866	0
542	20241004	105500	9244040	1866	1866	1866	1866	0
543	20241004	105400	9244040	1866	1866	1866	1866	0
544	20241004	105300	9244040	1866	1866	1866	1866	0
545	20241004	105200	9244040	1866	1866	1866	1866	0
546	20241004	105100	9244040	1866	1866	1866	1866	0
547	20241004	105000	9244040	1866	1866	1866	1866	0
548	20241004	104900	9244040	1866	1866	1866	1866	0
549	20241004	104800	9244040	1866	1866	1866	1866	0
550	20241004	104700	9244040	1866	1866	1866	1866	0
551	20241004	104600	9244040	1866	1866	1866	1866	0
552	20241004	104500	9244040	1866	1866	1866	1866	0
553	20241004	104400	9244040	1866	1866	1866	1866	0
554	20241004	104300	9244040	1866	1860	1866	1860	11
555	20241004	104200	9223574	1866	1866	1866	1866	0
556	20241004	104100	9223574	1866	1866	1866	1866	0
557	20241004	104000	9223574	1866	1866	1866	1866	0
558	20241004	103900	9223574	1866	1866	1866	1866	0
559	20241004	103800	9223574	1866	1866	1866	1866	0
560	20241004	103700	9223574	1866	1866	1866	1866	0
561	20241004	103600	9223574	1866	1866	1866	1866	0
562	20241004	103500	9223574	1866	1866	1866	1866	0
563	20241004	103400	9223574	1866	1866	1866	1866	0
564	20241004	103300	9223574	1866	1866	1866	1866	0
565	20241004	103200	9223574	1866	1866	1866	1866	0
566	20241004	103100	9223574	1866	1866	1866	1866	0
567	20241004	103000	9223574	1866	1861	1866	1860	50
568	20241004	102900	9130551	1866	1866	1866	1866	0
569	20241004	102800	9130551	1866	1866	1866	1866	27
570	20241004	102700	9080169	1866	1866	1866	1866	0
571	20241004	102600	9080169	1866	1866	1866	1866	0
572	20241004	102500	9080169	1866	1866	1866	1866	0
573	20241004	102400	9080169	1866	1866	1866	1866	0
574	20241004	102300	9080169	1866	1866	1866	1866	0
575	20241004	102200	9080169	1866	1866	1866	1866	0
576	20241004	102100	9080169	1866	1866	1866	1866	0
577	20241004	102000	9080169	1866	1866	1866	1866	0
578	20241004	101900	9080169	1866	1866	1866	1866	0
579	20241004	101800	9080169	1866	1866	1866	1866	113
580	20241004	101700	8869311	1861	1861	1861	1861	0
581	20241004	101600	8869311	1861	1861	1861	1861	0
582	20241004	101500	8869311	1861	1861	1866	1861	39
583	20241004	101400	8796727	1866	1866	1866	1866	0
584	20241004	101300	8796727	1866	1866	1866	1866	0
585	20241004	101200	8796727	1866	1866	1866	1866	0
586	20241004	101100	8796727	1866	1866	1866	1866	0
587	20241004	101000	8796727	1866	1866	1866	1866	0
588	20241004	100900	8796727	1866	1861	1866	1861	16
589	20241004	100800	8766946	1866	1866	1866	1866	0
590	20241004	100700	8766946	1866	1866	1866	1866	0
591	20241004	100600	8766946	1866	1862	1866	1862	40
592	20241004	100500	8692458	1866	1866	1866	1866	1
593	20241004	100400	8690592	1866	1866	1866	1866	0
594	20241004	100300	8690592	1866	1866	1866	1866	0
595	20241004	100200	8690592	1866	1866	1866	1866	0
596	20241004	100100	8690592	1866	1866	1866	1866	0
597	20241004	100000	8690592	1866	1866	1866	1866	0
598	20241004	095900	8690592	1866	1866	1866	1866	0
599	20241004	095800	8690592	1866	1866	1866	1866	0
600	20241004	095700	8690592	1866	1866	1866	1866	0
601	20241004	095600	8690592	1866	1866	1866	1866	0
602	20241004	095500	8690592	1866	1866	1866	1866	0
603	20241004	095400	8690592	1866	1866	1866	1866	31
604	20241004	095300	8632746	1866	1866	1866	1866	0
605	20241004	095200	8632746	1866	1866	1866	1866	0
606	20241004	095100	8632746	1866	1866	1866	1866	0
607	20241004	095000	8632746	1866	1866	1866	1866	0
608	20241004	094900	8632746	1866	1866	1866	1866	10
609	20241004	094800	8614086	1867	1867	1867	1867	0
610	20241004	094700	8614086	1867	1867	1867	1867	0
611	20241004	094600	8614086	1867	1867	1867	1867	0
612	20241004	094500	8614086	1867	1867	1867	1867	11
613	20241004	094400	8593549	1867	1867	1867	1867	2
614	20241004	094300	8589815	1867	1867	1867	1867	0
615	20241004	094200	8589815	1867	1865	1867	1850	362
616	20241004	094100	7919963	1865	1865	1865	1865	2
617	20241004	094000	7916233	1867	1867	1867	1867	0
618	20241004	093900	7916233	1867	1867	1867	1867	0
619	20241004	093800	7916233	1867	1867	1867	1867	0
620	20241004	093700	7916233	1867	1866	1867	1866	184
621	20241004	093600	7572711	1865	1863	1865	1863	466
622	20241004	093500	6704545	1863	1861	1863	1861	103
623	20241004	093400	6512761	1861	1862	1862	1861	389
624	20241004	093300	5788499	1862	1862	1862	1862	167
625	20241004	093200	5477545	1862	1862	1862	1862	0
626	20241004	093100	5477545	1862	1862	1862	1862	0
627	20241004	093000	5477545	1862	1862	1862	1862	0
628	20241004	092900	5477545	1862	1862	1862	1862	0
629	20241004	092800	5477545	1862	1862	1862	1862	0
630	20241004	092700	5477545	1862	1862	1862	1862	0
631	20241004	092600	5477545	1862	1862	1862	1862	0
632	20241004	092500	5477545	1862	1862	1862	1862	0
633	20241004	092400	5477545	1862	1862	1862	1862	0
634	20241004	092300	5477545	1862	1850	1862	1835	562
635	20241004	092200	4441226	1862	1852	1863	1850	64
636	20241004	092100	4322764	1863	1863	1863	1863	0
637	20241004	092000	4322764	1863	1852	1863	1852	2
638	20241004	091900	4319049	1867	1855	1867	1850	1955
639	20241004	091800	699206	1856	1856	1856	1856	3
640	20241004	091700	693638	1857	1858	1867	1857	106
641	20241004	091600	496656	1868	1868	1868	1868	0
642	20241004	091500	496656	1868	1868	1868	1868	0
643	20241004	091400	496656	1868	1868	1868	1868	1
644	20241004	091300	494788	1858	1858	1858	1858	0
645	20241004	091200	494788	1858	1858	1858	1858	0
646	20241004	091100	494788	1858	1858	1858	1858	0
647	20241004	091000	494788	1858	1858	1858	1858	0
648	20241004	090900	494788	1858	1860	1868	1858	14
649	20241004	090800	468743	1868	1868	1868	1868	1
650	20241004	090700	466875	1868	1868	1868	1861	6
651	20241004	090600	455674	1869	1868	1869	1868	52
652	20241004	090500	358536	1868	1868	1868	1868	1
653	20241004	090400	356668	1862	1862	1862	1862	2
654	20241004	090300	352944	1870	1864	1870	1863	4
655	20241004	090200	345483	1870	1866	1870	1865	159
656	20241004	090100	48584	1867	1868	1868	1867	13
657	20241004	090000	24310	1870	1870	1870	1870	13