KissMeData/080000/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195400	29794490	1861	1861	1861	1861	915
3	20241010	195300	29794490	1861	1861	1861	1861	0
4	20241010	195200	29794490	1861	1861	1861	1861	0
5	20241010	195100	29794490	1861	1861	1861	1861	0
6	20241010	195000	29794490	1861	1861	1861	1861	0
7	20241010	194900	29794490	1861	1861	1861	1861	0
8	20241010	194800	29794490	1861	1861	1861	1861	0
9	20241010	194700	29794490	1861	1861	1861	1861	0
10	20241010	194600	29794490	1861	1861	1861	1861	0
11	20241010	194500	29794490	1861	1861	1861	1861	0
12	20241010	194400	29794490	1861	1861	1861	1861	0
13	20241010	194300	29794490	1861	1861	1861	1861	0
14	20241010	194200	29794490	1861	1861	1861	1861	0
15	20241010	194100	29794490	1861	1861	1861	1861	0
16	20241010	194000	29794490	1861	1861	1861	1861	0
17	20241010	193900	29794490	1861	1861	1861	1861	0
18	20241010	193800	29794490	1861	1861	1861	1861	0
19	20241010	193700	29794490	1861	1861	1861	1861	0
20	20241010	193600	29794490	1861	1861	1861	1861	0
21	20241010	193500	29794490	1861	1861	1861	1861	0
22	20241010	193400	29794490	1861	1861	1861	1861	0
23	20241010	193300	29794490	1861	1861	1861	1861	0
24	20241010	193200	29794490	1861	1861	1861	1861	0
25	20241010	193100	29794490	1861	1861	1861	1861	0
26	20241010	193000	29794490	1861	1861	1861	1861	0
27	20241010	192900	29794490	1861	1861	1861	1861	0
28	20241010	192800	29794490	1861	1861	1861	1861	0
29	20241010	192700	29794490	1861	1861	1861	1861	0
30	20241010	192600	29794490	1861	1861	1861	1861	0
31	20241010	192500	29794490	1861	1861	1861	1861	0
32	20241010	192400	29794490	1861	1861	1861	1861	915
33	20241010	192300	29794490	1861	1861	1861	1861	0
34	20241010	192200	29794490	1861	1861	1861	1861	0
35	20241010	192100	29794490	1861	1861	1861	1861	0
36	20241010	192000	29794490	1861	1861	1861	1861	0
37	20241010	191900	29794490	1861	1861	1861	1861	0
38	20241010	191800	29794490	1861	1861	1861	1861	0
39	20241010	191700	29794490	1861	1861	1861	1861	0
40	20241010	191600	29794490	1861	1861	1861	1861	0
41	20241010	191500	29794490	1861	1861	1861	1861	0
42	20241010	191400	29794490	1861	1861	1861	1861	0
43	20241010	191300	29794490	1861	1861	1861	1861	0
44	20241010	191200	29794490	1861	1861	1861	1861	0
45	20241010	191100	29794490	1861	1861	1861	1861	0
46	20241010	191000	29794490	1861	1861	1861	1861	0
47	20241010	190900	29794490	1861	1861	1861	1861	0
48	20241010	190800	29794490	1861	1861	1861	1861	0
49	20241010	190700	29794490	1861	1861	1861	1861	0
50	20241010	190600	29794490	1861	1861	1861	1861	0
51	20241010	190500	29794490	1861	1861	1861	1861	0
52	20241010	190400	29794490	1861	1861	1861	1861	0
53	20241010	190300	29794490	1861	1861	1861	1861	0
54	20241010	190200	29794490	1861	1861	1861	1861	0
55	20241010	190100	29794490	1861	1861	1861	1861	0
56	20241010	190000	29794490	1861	1861	1861	1861	0
57	20241010	185900	29794490	1861	1861	1861	1861	0
58	20241010	185800	29794490	1861	1861	1861	1861	0
59	20241010	185700	29794490	1861	1861	1861	1861	0
60	20241010	185600	29794490	1861	1861	1861	1861	0
61	20241010	185500	29794490	1861	1861	1861	1861	0
62	20241010	185400	29794490	1861	1861	1861	1861	915
63	20241010	185300	29794490	1861	1861	1861	1861	0
64	20241010	185200	29794490	1861	1861	1861	1861	0
65	20241010	185100	29794490	1861	1861	1861	1861	0
66	20241010	185000	29794490	1861	1861	1861	1861	0
67	20241010	184900	29794490	1861	1861	1861	1861	0
68	20241010	184800	29794490	1861	1861	1861	1861	0
69	20241010	184700	29794490	1861	1861	1861	1861	0
70	20241010	184600	29794490	1861	1861	1861	1861	0
71	20241010	184500	29794490	1861	1861	1861	1861	0
72	20241010	184400	29794490	1861	1861	1861	1861	0
73	20241010	184300	29794490	1861	1861	1861	1861	0
74	20241010	184200	29794490	1861	1861	1861	1861	0
75	20241010	184100	29794490	1861	1861	1861	1861	0
76	20241010	184000	29794490	1861	1861	1861	1861	0
77	20241010	183900	29794490	1861	1861	1861	1861	0
78	20241010	183800	29794490	1861	1861	1861	1861	0
79	20241010	183700	29794490	1861	1861	1861	1861	0
80	20241010	183600	29794490	1861	1861	1861	1861	0
81	20241010	183500	29794490	1861	1861	1861	1861	0
82	20241010	183400	29794490	1861	1861	1861	1861	0
83	20241010	183300	29794490	1861	1861	1861	1861	0
84	20241010	183200	29794490	1861	1861	1861	1861	0
85	20241010	183100	29794490	1861	1861	1861	1861	0
86	20241010	183000	29794490	1861	1861	1861	1861	0
87	20241010	182900	29794490	1861	1861	1861	1861	0
88	20241010	182800	29794490	1861	1861	1861	1861	0
89	20241010	182700	29794490	1861	1861	1861	1861	0
90	20241010	182600	29794490	1861	1861	1861	1861	0
91	20241010	182500	29794490	1861	1861	1861	1861	0
92	20241010	182400	29794490	1861	1861	1861	1861	915
93	20241010	182300	29794490	1861	1861	1861	1861	0
94	20241010	182200	29794490	1861	1861	1861	1861	0
95	20241010	182100	29794490	1861	1861	1861	1861	0
96	20241010	182000	29794490	1861	1861	1861	1861	0
97	20241010	181900	29794490	1861	1861	1861	1861	0
98	20241010	181800	29794490	1861	1861	1861	1861	0
99	20241010	181700	29794490	1861	1861	1861	1861	0
100	20241010	181600	29794490	1861	1861	1861	1861	0
101	20241010	181500	29794490	1861	1861	1861	1861	0
102	20241010	181400	29794490	1861	1861	1861	1861	0
103	20241010	181300	29794490	1861	1861	1861	1861	0
104	20241010	181200	29794490	1861	1861	1861	1861	0
105	20241010	181100	29794490	1861	1861	1861	1861	0
106	20241010	181000	29794490	1861	1861	1861	1861	0
107	20241010	180900	29794490	1861	1861	1861	1861	0
108	20241010	180800	29794490	1861	1861	1861	1861	0
109	20241010	180700	29794490	1861	1861	1861	1861	0
110	20241010	180600	29794490	1861	1861	1861	1861	0
111	20241010	180500	29794490	1861	1861	1861	1861	0
112	20241010	180400	29794490	1861	1861	1861	1861	0
113	20241010	180300	29794490	1861	1861	1861	1861	0
114	20241010	180200	29794490	1861	1861	1861	1861	0
115	20241010	180100	29794490	1861	1861	1861	1861	0
116	20241010	180000	29794490	1861	1861	1861	1861	0
117	20241010	175900	29794490	1861	1861	1861	1861	0
118	20241010	175800	29794490	1861	1861	1861	1861	0
119	20241010	175700	29794490	1861	1861	1861	1861	0
120	20241010	175600	29794490	1861	1861	1861	1861	0
121	20241010	175500	29794490	1861	1861	1861	1861	0
122	20241010	175400	29794490	1861	1861	1861	1861	915
123	20241010	175300	29794490	1861	1861	1861	1861	0
124	20241010	175200	29794490	1861	1861	1861	1861	0
125	20241010	175100	29794490	1861	1861	1861	1861	0
126	20241010	175000	29794490	1861	1861	1861	1861	0
127	20241010	174900	29794490	1861	1861	1861	1861	0
128	20241010	174800	29794490	1861	1861	1861	1861	0
129	20241010	174700	29794490	1861	1861	1861	1861	0
130	20241010	174600	29794490	1861	1861	1861	1861	0
131	20241010	174500	29794490	1861	1861	1861	1861	0
132	20241010	174400	29794490	1861	1861	1861	1861	0
133	20241010	174300	29794490	1861	1861	1861	1861	0
134	20241010	174200	29794490	1861	1861	1861	1861	0
135	20241010	174100	29794490	1861	1861	1861	1861	0
136	20241010	174000	29794490	1861	1861	1861	1861	0
137	20241010	173900	29794490	1861	1861	1861	1861	0
138	20241010	173800	29794490	1861	1861	1861	1861	0
139	20241010	173700	29794490	1861	1861	1861	1861	0
140	20241010	173600	29794490	1861	1861	1861	1861	0
141	20241010	173500	29794490	1861	1861	1861	1861	0
142	20241010	173400	29794490	1861	1861	1861	1861	0
143	20241010	173300	29794490	1861	1861	1861	1861	0
144	20241010	173200	29794490	1861	1861	1861	1861	0
145	20241010	173100	29794490	1861	1861	1861	1861	0
146	20241010	173000	29794490	1861	1861	1861	1861	0
147	20241010	172900	29794490	1861	1861	1861	1861	0
148	20241010	172800	29794490	1861	1861	1861	1861	0
149	20241010	172700	29794490	1861	1861	1861	1861	0
150	20241010	172600	29794490	1861	1861	1861	1861	0
151	20241010	172500	29794490	1861	1861	1861	1861	0
152	20241010	172400	29794490	1861	1861	1861	1861	915
153	20241010	172300	29794490	1861	1861	1861	1861	0
154	20241010	172200	29794490	1861	1861	1861	1861	0
155	20241010	172100	29794490	1861	1861	1861	1861	0
156	20241010	172000	29794490	1861	1861	1861	1861	0
157	20241010	171900	29794490	1861	1861	1861	1861	0
158	20241010	171800	29794490	1861	1861	1861	1861	0
159	20241010	171700	29794490	1861	1861	1861	1861	0
160	20241010	171600	29794490	1861	1861	1861	1861	0
161	20241010	171500	29794490	1861	1861	1861	1861	0
162	20241010	171400	29794490	1861	1861	1861	1861	0
163	20241010	171300	29794490	1861	1861	1861	1861	0
164	20241010	171200	29794490	1861	1861	1861	1861	0
165	20241010	171100	29794490	1861	1861	1861	1861	0
166	20241010	171000	29794490	1861	1861	1861	1861	0
167	20241010	170900	29794490	1861	1861	1861	1861	0
168	20241010	170800	29794490	1861	1861	1861	1861	0
169	20241010	170700	29794490	1861	1861	1861	1861	0
170	20241010	170600	29794490	1861	1861	1861	1861	0
171	20241010	170500	29794490	1861	1861	1861	1861	0
172	20241010	170400	29794490	1861	1861	1861	1861	0
173	20241010	170300	29794490	1861	1861	1861	1861	0
174	20241010	170200	29794490	1861	1861	1861	1861	0
175	20241010	170100	29794490	1861	1861	1861	1861	0
176	20241010	170000	29794490	1861	1861	1861	1861	0
177	20241010	165900	29794490	1861	1861	1861	1861	0
178	20241010	165800	29794490	1861	1861	1861	1861	0
179	20241010	165700	29794490	1861	1861	1861	1861	0
180	20241010	165600	29794490	1861	1861	1861	1861	0
181	20241010	165500	29794490	1861	1861	1861	1861	0
182	20241010	165400	29794490	1861	1861	1861	1861	915
183	20241010	165300	29794490	1861	1861	1861	1861	0
184	20241010	165200	29794490	1861	1861	1861	1861	0
185	20241010	165100	29794490	1861	1861	1861	1861	0
186	20241010	165000	29794490	1861	1861	1861	1861	0
187	20241010	164900	29794490	1861	1861	1861	1861	0
188	20241010	164800	29794490	1861	1861	1861	1861	0
189	20241010	164700	29794490	1861	1861	1861	1861	0
190	20241010	164600	29794490	1861	1861	1861	1861	0
191	20241010	164500	29794490	1861	1861	1861	1861	0
192	20241010	164400	29794490	1861	1861	1861	1861	0
193	20241010	164300	29794490	1861	1861	1861	1861	0
194	20241010	164200	29794490	1861	1861	1861	1861	0
195	20241010	164100	29794490	1861	1861	1861	1861	0
196	20241010	164000	29794490	1861	1861	1861	1861	0
197	20241010	163900	29794490	1861	1861	1861	1861	0
198	20241010	163800	29794490	1861	1861	1861	1861	0
199	20241010	163700	29794490	1861	1861	1861	1861	0
200	20241010	163600	29794490	1861	1861	1861	1861	0
201	20241010	163500	29794490	1861	1861	1861	1861	0
202	20241010	163400	29794490	1861	1861	1861	1861	0
203	20241010	163300	29794490	1861	1861	1861	1861	0
204	20241010	163200	29794490	1861	1861	1861	1861	0
205	20241010	163100	29794490	1861	1861	1861	1861	0
206	20241010	163000	29794490	1861	1861	1861	1861	0
207	20241010	162900	29794490	1861	1861	1861	1861	0
208	20241010	162800	29794490	1861	1861	1861	1861	0
209	20241010	162700	29794490	1861	1861	1861	1861	0
210	20241010	162600	29794490	1861	1861	1861	1861	0
211	20241010	162500	29794490	1861	1861	1861	1861	0
212	20241010	162400	29794490	1861	1861	1861	1861	915
213	20241010	162300	29794490	1861	1861	1861	1861	0
214	20241010	162200	29794490	1861	1861	1861	1861	0
215	20241010	162100	29794490	1861	1861	1861	1861	0
216	20241010	162000	29794490	1861	1861	1861	1861	0
217	20241010	161900	29794490	1861	1861	1861	1861	0
218	20241010	161800	29794490	1861	1861	1861	1861	0
219	20241010	161700	29794490	1861	1861	1861	1861	0
220	20241010	161600	29794490	1861	1861	1861	1861	0
221	20241010	161500	29794490	1861	1861	1861	1861	0
222	20241010	161400	29794490	1861	1861	1861	1861	0
223	20241010	161300	29794490	1861	1861	1861	1861	0
224	20241010	161200	29794490	1861	1861	1861	1861	0
225	20241010	161100	29794490	1861	1861	1861	1861	0
226	20241010	161000	29794490	1861	1861	1861	1861	0
227	20241010	160900	29794490	1861	1861	1861	1861	0
228	20241010	160800	29794490	1861	1861	1861	1861	0
229	20241010	160700	29794490	1861	1861	1861	1861	0
230	20241010	160600	29794490	1861	1861	1861	1861	0
231	20241010	160500	29794490	1861	1861	1861	1861	0
232	20241010	160400	29794490	1861	1861	1861	1861	0
233	20241010	160300	29794490	1861	1861	1861	1861	0
234	20241010	160200	29794490	1861	1861	1861	1861	0
235	20241010	160100	29794490	1861	1861	1861	1861	0
236	20241010	160000	29794490	1861	1861	1861	1861	0
237	20241010	155900	29794490	1861	1861	1861	1861	0
238	20241010	155800	29794490	1861	1861	1861	1861	0
239	20241010	155700	29794490	1861	1861	1861	1861	0
240	20241010	155600	29794490	1861	1861	1861	1861	0
241	20241010	155500	29794490	1861	1861	1861	1861	0
242	20241010	155400	29794490	1861	1861	1861	1861	915
243	20241010	155300	29794490	1861	1861	1861	1861	0
244	20241010	155200	29794490	1861	1861	1861	1861	0
245	20241010	155100	29794490	1861	1861	1861	1861	0
246	20241010	155000	29794490	1861	1861	1861	1861	0
247	20241010	154900	29794490	1861	1861	1861	1861	0
248	20241010	154800	29794490	1861	1861	1861	1861	0
249	20241010	154700	29794490	1861	1861	1861	1861	0
250	20241010	154600	29794490	1861	1861	1861	1861	0
251	20241010	154500	29794490	1861	1861	1861	1861	0
252	20241010	154400	29794490	1861	1861	1861	1861	0
253	20241010	154300	29794490	1861	1861	1861	1861	0
254	20241010	154200	29794490	1861	1861	1861	1861	0
255	20241010	154100	29794490	1861	1861	1861	1861	0
256	20241010	154000	29794490	1861	1861	1861	1861	0
257	20241010	153900	29794490	1861	1861	1861	1861	0
258	20241010	153800	29794490	1861	1861	1861	1861	0
259	20241010	153700	29794490	1861	1861	1861	1861	0
260	20241010	153600	29794490	1861	1861	1861	1861	0
261	20241010	153500	29794490	1861	1861	1861	1861	0
262	20241010	153400	29794490	1861	1861	1861	1861	0
263	20241010	153300	29794490	1861	1861	1861	1861	0
264	20241010	153200	29794490	1861	1861	1861	1861	0
265	20241010	153100	29794490	1861	1861	1861	1861	0
266	20241010	153000	29794490	1861	1861	1861	1861	915
267	20241010	152900	28091675	1861	1861	1861	1861	0
268	20241010	152800	28091675	1861	1861	1861	1861	0
269	20241010	152700	28091675	1861	1861	1861	1861	0
270	20241010	152600	28091675	1861	1861	1861	1861	0
271	20241010	152500	28091675	1861	1861	1861	1861	0
272	20241010	152400	28091675	1861	1861	1861	1861	0
273	20241010	152300	28091675	1861	1861	1861	1861	0
274	20241010	152200	28091675	1861	1861	1861	1861	0
275	20241010	152100	28091675	1861	1861	1861	1861	0
276	20241010	152000	28091675	1861	1861	1861	1861	0
277	20241010	151900	28091675	1861	1862	1862	1861	112
278	20241010	151800	27883214	1865	1865	1865	1865	0
279	20241010	151700	27883214	1865	1865	1865	1865	0
280	20241010	151600	27883214	1865	1865	1865	1865	3
281	20241010	151500	27877619	1861	1863	1863	1861	25
282	20241010	151400	27831049	1863	1863	1863	1863	50
283	20241010	151300	27737899	1869	1869	1869	1869	0
284	20241010	151200	27737899	1869	1869	1869	1869	0
285	20241010	151100	27737899	1869	1869	1869	1869	0
286	20241010	151000	27737899	1869	1869	1869	1869	0
287	20241010	150900	27737899	1869	1869	1869	1869	12
288	20241010	150800	27715471	1869	1869	1869	1869	0
289	20241010	150700	27715471	1869	1869	1869	1869	0
290	20241010	150600	27715471	1869	1869	1869	1869	0
291	20241010	150500	27715471	1869	1869	1869	1869	0
292	20241010	150400	27715471	1869	1869	1869	1869	0
293	20241010	150300	27715471	1869	1869	1869	1869	0
294	20241010	150200	27715471	1869	1869	1869	1869	0
295	20241010	150100	27715471	1869	1869	1869	1869	3
296	20241010	150000	27709864	1869	1869	1869	1869	0
297	20241010	145900	27709864	1869	1869	1869	1869	1
298	20241010	145800	27707995	1863	1863	1863	1863	0
299	20241010	145700	27707995	1863	1863	1863	1863	15
300	20241010	145600	27680050	1863	1863	1863	1863	0
301	20241010	145500	27680050	1863	1865	1865	1863	30
302	20241010	145400	27624157	1866	1866	1866	1866	0
303	20241010	145300	27624157	1866	1866	1866	1866	0
304	20241010	145200	27624157	1866	1866	1866	1866	0
305	20241010	145100	27624157	1866	1867	1867	1866	24
306	20241010	145000	27579372	1868	1868	1868	1868	0
307	20241010	144900	27579372	1868	1868	1868	1868	1
308	20241010	144800	27577504	1869	1866	1869	1866	39
309	20241010	144700	27504715	1866	1866	1866	1866	1
310	20241010	144600	27502849	1862	1862	1862	1862	50
311	20241010	144500	27409749	1866	1865	1866	1865	192
312	20241010	144400	27051519	1865	1863	1865	1862	1370
313	20241010	144300	24500186	1863	1863	1863	1863	303
314	20241010	144200	23935697	1864	1864	1864	1864	33
315	20241010	144100	23874185	1864	1864	1864	1864	526
316	20241010	144000	22893721	1865	1865	1865	1865	0
317	20241010	143900	22893721	1865	1865	1865	1865	0
318	20241010	143800	22893721	1865	1865	1865	1865	0
319	20241010	143700	22893721	1865	1865	1865	1865	0
320	20241010	143600	22893721	1865	1865	1865	1865	3
321	20241010	143500	22888126	1866	1866	1866	1866	0
322	20241010	143400	22888126	1866	1866	1866	1866	0
323	20241010	143300	22888126	1866	1866	1866	1866	0
324	20241010	143200	22888126	1866	1866	1866	1866	6
325	20241010	143100	22876930	1866	1866	1866	1866	0
326	20241010	143000	22876930	1866	1866	1866	1866	0
327	20241010	142900	22876930	1866	1866	1866	1866	0
328	20241010	142800	22876930	1866	1866	1866	1866	0
329	20241010	142700	22876930	1866	1866	1866	1866	0
330	20241010	142600	22876930	1866	1866	1866	1866	1
331	20241010	142500	22875064	1867	1867	1867	1867	0
332	20241010	142400	22875064	1867	1867	1867	1867	0
333	20241010	142300	22875064	1867	1867	1867	1867	0
334	20241010	142200	22875064	1867	1867	1867	1867	0
335	20241010	142100	22875064	1867	1867	1867	1867	0
336	20241010	142000	22875064	1867	1867	1867	1867	0
337	20241010	141900	22875064	1867	1867	1867	1867	0
338	20241010	141800	22875064	1867	1867	1867	1867	3
339	20241010	141700	22869463	1869	1869	1869	1869	0
340	20241010	141600	22869463	1869	1869	1869	1869	0
341	20241010	141500	22869463	1869	1869	1869	1869	0
342	20241010	141400	22869463	1869	1869	1869	1869	0
343	20241010	141300	22869463	1869	1869	1869	1869	0
344	20241010	141200	22869463	1869	1869	1869	1869	0
345	20241010	141100	22869463	1869	1869	1869	1869	0
346	20241010	141000	22869463	1869	1869	1869	1869	0
347	20241010	140900	22869463	1869	1869	1869	1869	33
348	20241010	140800	22807786	1869	1868	1869	1868	626
349	20241010	140700	21637800	1868	1869	1869	1868	6
350	20241010	140600	21626589	1869	1869	1869	1869	0
351	20241010	140500	21626589	1869	1869	1869	1869	7
352	20241010	140400	21613506	1869	1869	1869	1869	0
353	20241010	140300	21613506	1869	1869	1869	1869	0
354	20241010	140200	21613506	1869	1869	1869	1869	0
355	20241010	140100	21613506	1869	1869	1869	1869	0
356	20241010	140000	21613506	1869	1869	1869	1869	0
357	20241010	135900	21613506	1869	1869	1869	1869	0
358	20241010	135800	21613506	1869	1869	1869	1869	1
359	20241010	135700	21611637	1862	1862	1862	1862	0
360	20241010	135600	21611637	1862	1862	1862	1862	0
361	20241010	135500	21611637	1862	1862	1862	1862	0
362	20241010	135400	21611637	1862	1862	1862	1862	62
363	20241010	135300	21496193	1869	1869	1869	1869	0
364	20241010	135200	21496193	1869	1869	1869	1869	0
365	20241010	135100	21496193	1869	1869	1869	1869	0
366	20241010	135000	21496193	1869	1869	1869	1869	0
367	20241010	134900	21496193	1869	1869	1869	1869	2
368	20241010	134800	21492455	1869	1869	1869	1869	0
369	20241010	134700	21492455	1869	1869	1869	1869	1
370	20241010	134600	21490586	1869	1869	1869	1869	1
371	20241010	134500	21488717	1869	1869	1869	1869	0
372	20241010	134400	21488717	1869	1869	1869	1869	1
373	20241010	134300	21486848	1869	1869	1869	1869	0
374	20241010	134200	21486848	1869	1869	1869	1869	1
375	20241010	134100	21484979	1870	1870	1870	1870	0
376	20241010	134000	21484979	1870	1870	1870	1870	0
377	20241010	133900	21484979	1870	1870	1870	1870	0
378	20241010	133800	21484979	1870	1870	1870	1870	1
379	20241010	133700	21483109	1870	1870	1870	1870	0
380	20241010	133600	21483109	1870	1870	1870	1870	1
381	20241010	133500	21481239	1870	1870	1870	1870	0
382	20241010	133400	21481239	1870	1870	1870	1870	1
383	20241010	133300	21479369	1870	1870	1870	1870	0
384	20241010	133200	21479369	1870	1870	1870	1870	9
385	20241010	133100	21462539	1870	1870	1870	1870	0
386	20241010	133000	21462539	1870	1870	1870	1870	0
387	20241010	132900	21462539	1870	1870	1870	1870	0
388	20241010	132800	21462539	1870	1870	1870	1870	0
389	20241010	132700	21462539	1870	1870	1870	1870	0
390	20241010	132600	21462539	1870	1870	1870	1870	0
391	20241010	132500	21462539	1870	1870	1870	1870	0
392	20241010	132400	21462539	1870	1870	1870	1870	0
393	20241010	132300	21462539	1870	1870	1870	1870	0
394	20241010	132200	21462539	1870	1870	1870	1870	0
395	20241010	132100	21462539	1870	1870	1870	1870	135
396	20241010	132000	21210089	1870	1870	1870	1870	0
397	20241010	131900	21210089	1870	1870	1870	1870	0
398	20241010	131800	21210089	1870	1870	1870	1870	0
399	20241010	131700	21210089	1870	1870	1870	1870	0
400	20241010	131600	21210089	1870	1870	1870	1870	0
401	20241010	131500	21210089	1870	1870	1870	1870	66
402	20241010	131400	21086669	1870	1870	1870	1870	0
403	20241010	131300	21086669	1870	1870	1870	1870	0
404	20241010	131200	21086669	1870	1866	1870	1866	64
405	20241010	131100	20967209	1870	1870	1870	1870	0
406	20241010	131000	20967209	1870	1869	1870	1869	41
407	20241010	130900	20890577	1869	1869	1869	1869	0
408	20241010	130800	20890577	1869	1869	1869	1869	0
409	20241010	130700	20890577	1869	1869	1869	1869	0
410	20241010	130600	20890577	1869	1869	1869	1869	0
411	20241010	130500	20890577	1869	1869	1869	1869	0
412	20241010	130400	20890577	1869	1869	1869	1869	1
413	20241010	130300	20888708	1860	1860	1860	1860	0
414	20241010	130200	20888708	1860	1860	1860	1860	0
415	20241010	130100	20888708	1860	1860	1860	1860	0
416	20241010	130000	20888708	1860	1860	1860	1860	0
417	20241010	125900	20888708	1860	1860	1860	1860	0
418	20241010	125800	20888708	1860	1860	1860	1860	0
419	20241010	125700	20888708	1860	1860	1860	1860	0
420	20241010	125600	20888708	1860	1860	1860	1860	0
421	20241010	125500	20888708	1860	1860	1860	1860	0
422	20241010	125400	20888708	1860	1860	1860	1860	2
423	20241010	125300	20884988	1869	1869	1869	1869	0
424	20241010	125200	20884988	1869	1869	1869	1869	0
425	20241010	125100	20884988	1869	1869	1869	1869	0
426	20241010	125000	20884988	1869	1869	1869	1869	0
427	20241010	124900	20884988	1869	1869	1869	1869	1
428	20241010	124800	20883119	1869	1868	1869	1862	1325
429	20241010	124700	18413201	1868	1868	1868	1868	0
430	20241010	124600	18413201	1868	1868	1868	1868	0
431	20241010	124500	18413201	1868	1868	1868	1868	0
432	20241010	124400	18413201	1868	1868	1868	1868	0
433	20241010	124300	18413201	1868	1868	1868	1868	0
434	20241010	124200	18413201	1868	1868	1868	1868	8
435	20241010	124100	18398257	1868	1868	1868	1868	0
436	20241010	124000	18398257	1868	1868	1868	1868	385
437	20241010	123900	17679077	1870	1870	1870	1870	0
438	20241010	123800	17679077	1870	1870	1870	1870	0
439	20241010	123700	17679077	1870	1870	1870	1870	111
440	20241010	123600	17471507	1870	1870	1870	1870	0
441	20241010	123500	17471507	1870	1870	1870	1870	0
442	20241010	123400	17471507	1870	1870	1870	1870	0
443	20241010	123300	17471507	1870	1870	1870	1870	0
444	20241010	123200	17471507	1870	1870	1870	1870	0
445	20241010	123100	17471507	1870	1870	1870	1870	0
446	20241010	123000	17471507	1870	1870	1870	1870	0
447	20241010	122900	17471507	1870	1870	1870	1870	0
448	20241010	122800	17471507	1870	1870	1870	1870	0
449	20241010	122700	17471507	1870	1870	1870	1870	0
450	20241010	122600	17471507	1870	1870	1870	1870	105
451	20241010	122500	17275157	1870	1870	1870	1870	0
452	20241010	122400	17275157	1870	1870	1870	1870	0
453	20241010	122300	17275157	1870	1870	1870	1870	0
454	20241010	122200	17275157	1870	1870	1870	1870	0
455	20241010	122100	17275157	1870	1870	1870	1870	0
456	20241010	122000	17275157	1870	1870	1870	1870	0
457	20241010	121900	17275157	1870	1870	1870	1870	406
458	20241010	121800	16515937	1870	1870	1870	1870	0
459	20241010	121700	16515937	1870	1870	1870	1870	0
460	20241010	121600	16515937	1870	1870	1870	1870	0
461	20241010	121500	16515937	1870	1870	1870	1870	0
462	20241010	121400	16515937	1870	1870	1870	1870	0
463	20241010	121300	16515937	1870	1870	1870	1870	0
464	20241010	121200	16515937	1870	1870	1870	1870	0
465	20241010	121100	16515937	1870	1870	1870	1870	0
466	20241010	121000	16515937	1870	1870	1870	1870	0
467	20241010	120900	16515937	1870	1870	1870	1870	0
468	20241010	120800	16515937	1870	1870	1870	1870	0
469	20241010	120700	16515937	1870	1870	1870	1870	0
470	20241010	120600	16515937	1870	1870	1870	1870	0
471	20241010	120500	16515937	1870	1870	1870	1870	0
472	20241010	120400	16515937	1870	1870	1870	1870	0
473	20241010	120300	16515937	1870	1870	1870	1870	10
474	20241010	120200	16497237	1870	1870	1870	1870	59
475	20241010	120100	16386907	1870	1870	1870	1870	0
476	20241010	120000	16386907	1870	1870	1870	1870	0
477	20241010	115900	16386907	1870	1870	1870	1870	0
478	20241010	115800	16386907	1870	1870	1870	1870	0
479	20241010	115700	16386907	1870	1870	1870	1870	0
480	20241010	115600	16386907	1870	1870	1870	1870	0
481	20241010	115500	16386907	1870	1870	1870	1870	0
482	20241010	115400	16386907	1870	1870	1870	1870	0
483	20241010	115300	16386907	1870	1870	1870	1870	0
484	20241010	115200	16386907	1870	1870	1870	1870	2
485	20241010	115100	16383167	1870	1870	1870	1870	0
486	20241010	115000	16383167	1870	1870	1870	1870	0
487	20241010	114900	16383167	1870	1870	1870	1870	0
488	20241010	114800	16383167	1870	1859	1870	1859	265
489	20241010	114700	15889875	1870	1870	1870	1870	1
490	20241010	114600	15888005	1859	1859	1859	1859	0
491	20241010	114500	15888005	1859	1859	1859	1859	200
492	20241010	114400	15516205	1859	1859	1859	1859	180
493	20241010	114300	15181585	1871	1871	1871	1871	0
494	20241010	114200	15181585	1871	1869	1871	1869	11
495	20241010	114100	15161024	1859	1860	1860	1859	100
496	20241010	114000	14975084	1871	1870	1871	1870	200
497	20241010	113900	14600934	1870	1870	1870	1870	0
498	20241010	113800	14600934	1870	1870	1870	1870	0
499	20241010	113700	14600934	1870	1870	1870	1870	0
500	20241010	113600	14600934	1870	1870	1870	1870	66
501	20241010	113500	14477514	1859	1859	1859	1859	600
502	20241010	113400	13362114	1859	1860	1860	1859	700
503	20241010	113300	12060617	1860	1863	1863	1860	241
504	20241010	113200	11612246	1870	1870	1870	1870	0
505	20241010	113100	11612246	1870	1870	1870	1870	0
506	20241010	113000	11612246	1870	1870	1870	1870	0
507	20241010	112900	11612246	1870	1870	1870	1870	0
508	20241010	112800	11612246	1870	1870	1870	1870	0
509	20241010	112700	11612246	1870	1870	1870	1870	0
510	20241010	112600	11612246	1870	1870	1870	1870	0
511	20241010	112500	11612246	1870	1870	1870	1870	0
512	20241010	112400	11612246	1870	1870	1870	1870	0
513	20241010	112300	11612246	1870	1870	1870	1870	0
514	20241010	112200	11612246	1870	1870	1870	1870	0
515	20241010	112100	11612246	1870	1870	1870	1870	0
516	20241010	112000	11612246	1870	1870	1870	1870	0
517	20241010	111900	11612246	1870	1870	1870	1870	0
518	20241010	111800	11612246	1870	1870	1870	1870	0
519	20241010	111700	11612246	1870	1870	1870	1870	0
520	20241010	111600	11612246	1870	1870	1870	1870	0
521	20241010	111500	11612246	1870	1870	1870	1870	1
522	20241010	111400	11610376	1861	1861	1861	1861	0
523	20241010	111300	11610376	1861	1861	1861	1861	5
524	20241010	111200	11601071	1871	1871	1871	1871	0
525	20241010	111100	11601071	1871	1871	1871	1871	0
526	20241010	111000	11601071	1871	1871	1871	1871	0
527	20241010	110900	11601071	1871	1871	1871	1871	0
528	20241010	110800	11601071	1871	1871	1871	1871	0
529	20241010	110700	11601071	1871	1871	1871	1871	0
530	20241010	110600	11601071	1871	1871	1871	1871	0
531	20241010	110500	11601071	1871	1871	1871	1871	1
532	20241010	110400	11599200	1872	1872	1872	1872	0
533	20241010	110300	11599200	1872	1872	1872	1872	0
534	20241010	110200	11599200	1872	1872	1872	1872	0
535	20241010	110100	11599200	1872	1872	1872	1872	0
536	20241010	110000	11599200	1872	1861	1872	1859	600
537	20241010	105900	10482914	1873	1873	1873	1873	0
538	20241010	105800	10482914	1873	1873	1873	1873	0
539	20241010	105700	10482914	1873	1873	1873	1873	0
540	20241010	105600	10482914	1873	1873	1873	1873	0
541	20241010	105500	10482914	1873	1873	1873	1873	0
542	20241010	105400	10482914	1873	1873	1873	1873	0
543	20241010	105300	10482914	1873	1873	1873	1873	0
544	20241010	105200	10482914	1873	1873	1873	1873	0
545	20241010	105100	10482914	1873	1873	1873	1873	0
546	20241010	105000	10482914	1873	1873	1873	1873	0
547	20241010	104900	10482914	1873	1873	1873	1873	0
548	20241010	104800	10482914	1873	1873	1873	1873	0
549	20241010	104700	10482914	1873	1873	1873	1873	0
550	20241010	104600	10482914	1873	1873	1873	1873	0
551	20241010	104500	10482914	1873	1873	1873	1873	0
552	20241010	104400	10482914	1873	1873	1873	1873	0
553	20241010	104300	10482914	1873	1861	1873	1861	38
554	20241010	104200	10412184	1861	1861	1861	1861	5
555	20241010	104100	10402879	1869	1869	1869	1869	71
556	20241010	104000	10270180	1874	1874	1874	1874	0
557	20241010	103900	10270180	1874	1874	1874	1874	0
558	20241010	103800	10270180	1874	1874	1874	1874	0
559	20241010	103700	10270180	1874	1870	1874	1870	165
560	20241010	103600	9961585	1870	1870	1870	1870	5
561	20241010	103500	9952235	1874	1874	1874	1874	0
562	20241010	103400	9952235	1874	1874	1874	1874	0
563	20241010	103300	9952235	1874	1874	1874	1874	0
564	20241010	103200	9952235	1874	1874	1874	1874	0
565	20241010	103100	9952235	1874	1874	1874	1874	0
566	20241010	103000	9952235	1874	1874	1874	1874	0
567	20241010	102900	9952235	1874	1874	1874	1874	0
568	20241010	102800	9952235	1874	1874	1874	1874	0
569	20241010	102700	9952235	1874	1874	1874	1874	54
570	20241010	102600	9851039	1874	1874	1874	1874	0
571	20241010	102500	9851039	1874	1874	1874	1874	0
572	20241010	102400	9851039	1874	1874	1874	1874	0
573	20241010	102300	9851039	1874	1874	1874	1874	0
574	20241010	102200	9851039	1874	1874	1874	1874	9
575	20241010	102100	9834173	1874	1874	1874	1874	0
576	20241010	102000	9834173	1874	1874	1874	1874	1
577	20241010	101900	9832299	1860	1860	1860	1860	76
578	20241010	101800	9690939	1874	1874	1874	1874	0
579	20241010	101700	9690939	1874	1874	1874	1874	0
580	20241010	101600	9690939	1874	1874	1874	1874	0
581	20241010	101500	9690939	1874	1874	1874	1874	0
582	20241010	101400	9690939	1874	1874	1874	1874	0
583	20241010	101300	9690939	1874	1874	1874	1874	0
584	20241010	101200	9690939	1874	1874	1874	1874	0
585	20241010	101100	9690939	1874	1874	1874	1874	0
586	20241010	101000	9690939	1874	1874	1874	1874	0
587	20241010	100900	9690939	1874	1874	1874	1874	0
588	20241010	100800	9690939	1874	1874	1874	1874	0
589	20241010	100700	9690939	1874	1874	1874	1874	1
590	20241010	100600	9689065	1876	1876	1876	1876	0
591	20241010	100500	9689065	1876	1876	1876	1876	0
592	20241010	100400	9689065	1876	1876	1876	1876	0
593	20241010	100300	9689065	1876	1876	1876	1876	0
594	20241010	100200	9689065	1876	1876	1876	1876	0
595	20241010	100100	9689065	1876	1876	1876	1876	0
596	20241010	100000	9689065	1876	1876	1876	1876	0
597	20241010	095900	9689065	1876	1876	1876	1876	0
598	20241010	095800	9689065	1876	1876	1876	1876	0
599	20241010	095700	9689065	1876	1876	1876	1876	0
600	20241010	095600	9689065	1876	1876	1876	1876	0
601	20241010	095500	9689065	1876	1876	1876	1876	0
602	20241010	095400	9689065	1876	1876	1876	1876	0
603	20241010	095300	9689065	1876	1876	1876	1876	0
604	20241010	095200	9689065	1876	1876	1876	1876	0
605	20241010	095100	9689065	1876	1870	1876	1859	667
606	20241010	095000	8444701	1877	1877	1877	1877	0
607	20241010	094900	8444701	1877	1874	1877	1874	1793
608	20241010	094800	5082117	1876	1876	1876	1876	0
609	20241010	094700	5082117	1876	1876	1876	1876	0
610	20241010	094600	5082117	1876	1876	1876	1876	0
611	20241010	094500	5082117	1876	1876	1876	1876	55
612	20241010	094400	4978937	1877	1877	1877	1877	3
613	20241010	094300	4973306	1877	1877	1877	1877	1
614	20241010	094200	4971429	1877	1877	1877	1877	6
615	20241010	094100	4960167	1878	1878	1878	1878	0
616	20241010	094000	4960167	1878	1878	1878	1878	0
617	20241010	093900	4960167	1878	1878	1878	1878	0
618	20241010	093800	4960167	1878	1878	1878	1878	0
619	20241010	093700	4960167	1878	1878	1878	1878	0
620	20241010	093600	4960167	1878	1878	1878	1878	0
621	20241010	093500	4960167	1878	1878	1878	1878	0
622	20241010	093400	4960167	1878	1878	1878	1878	0
623	20241010	093300	4960167	1878	1878	1878	1878	0
624	20241010	093200	4960167	1878	1878	1878	1878	0
625	20241010	093100	4960167	1878	1878	1878	1878	0
626	20241010	093000	4960167	1878	1878	1878	1878	0
627	20241010	092900	4960167	1878	1878	1878	1878	0
628	20241010	092800	4960167	1878	1878	1878	1878	0
629	20241010	092700	4960167	1878	1878	1878	1878	0
630	20241010	092600	4960167	1878	1878	1878	1878	0
631	20241010	092500	4960167	1878	1878	1878	1878	0
632	20241010	092400	4960167	1878	1878	1878	1878	0
633	20241010	092300	4960167	1878	1878	1878	1878	0
634	20241010	092200	4960167	1878	1878	1878	1878	0
635	20241010	092100	4960167	1878	1878	1878	1878	0
636	20241010	092000	4960167	1878	1867	1878	1866	1232
637	20241010	091900	2660675	1880	1880	1880	1880	0
638	20241010	091800	2660675	1880	1880	1880	1880	0
639	20241010	091700	2660675	1880	1880	1880	1880	0
640	20241010	091600	2660675	1880	1880	1880	1880	0
641	20241010	091500	2660675	1880	1880	1880	1880	0
642	20241010	091400	2660675	1880	1880	1880	1880	86
643	20241010	091300	2498995	1880	1880	1880	1880	41
644	20241010	091200	2421915	1880	1880	1880	1880	64
645	20241010	091100	2301595	1880	1880	1880	1880	100
646	20241010	091000	2113595	1880	1880	1880	1880	50
647	20241010	090900	2019595	1880	1880	1880	1880	1
648	20241010	090800	2017715	1885	1885	1885	1885	0
649	20241010	090700	2017715	1885	1885	1885	1885	0
650	20241010	090600	2017715	1885	1885	1885	1885	0
651	20241010	090500	2017715	1885	1880	1885	1880	211
652	20241010	090400	1620874	1880	1880	1880	1880	0
653	20241010	090300	1620874	1880	1879	1880	1879	222
654	20241010	090200	1203584	1880	1870	1880	1870	111
655	20241010	090100	996004	1870	1870	1870	1870	111
656	20241010	090000	788434	1870	1858	1870	1858	424