KissMeData/080000/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195600	93698143	1859	1859	1859	1859	840
3	20241011	195500	93698143	1859	1859	1859	1859	0
4	20241011	195400	93698143	1859	1859	1859	1859	0
5	20241011	195300	93698143	1859	1859	1859	1859	0
6	20241011	195200	93698143	1859	1859	1859	1859	0
7	20241011	195100	93698143	1859	1859	1859	1859	0
8	20241011	195000	93698143	1859	1859	1859	1859	0
9	20241011	194900	93698143	1859	1859	1859	1859	0
10	20241011	194800	93698143	1859	1859	1859	1859	0
11	20241011	194700	93698143	1859	1859	1859	1859	0
12	20241011	194600	93698143	1859	1859	1859	1859	0
13	20241011	194500	93698143	1859	1859	1859	1859	0
14	20241011	194400	93698143	1859	1859	1859	1859	0
15	20241011	194300	93698143	1859	1859	1859	1859	0
16	20241011	194200	93698143	1859	1859	1859	1859	0
17	20241011	194100	93698143	1859	1859	1859	1859	0
18	20241011	194000	93698143	1859	1859	1859	1859	0
19	20241011	193900	93698143	1859	1859	1859	1859	0
20	20241011	193800	93698143	1859	1859	1859	1859	0
21	20241011	193700	93698143	1859	1859	1859	1859	0
22	20241011	193600	93698143	1859	1859	1859	1859	0
23	20241011	193500	93698143	1859	1859	1859	1859	0
24	20241011	193400	93698143	1859	1859	1859	1859	0
25	20241011	193300	93698143	1859	1859	1859	1859	0
26	20241011	193200	93698143	1859	1859	1859	1859	0
27	20241011	193100	93698143	1859	1859	1859	1859	0
28	20241011	193000	93698143	1859	1859	1859	1859	0
29	20241011	192900	93698143	1859	1859	1859	1859	0
30	20241011	192800	93698143	1859	1859	1859	1859	0
31	20241011	192700	93698143	1859	1859	1859	1859	0
32	20241011	192600	93698143	1859	1859	1859	1859	840
33	20241011	192500	93698143	1859	1859	1859	1859	0
34	20241011	192400	93698143	1859	1859	1859	1859	0
35	20241011	192300	93698143	1859	1859	1859	1859	0
36	20241011	192200	93698143	1859	1859	1859	1859	0
37	20241011	192100	93698143	1859	1859	1859	1859	0
38	20241011	192000	93698143	1859	1859	1859	1859	0
39	20241011	191900	93698143	1859	1859	1859	1859	0
40	20241011	191800	93698143	1859	1859	1859	1859	0
41	20241011	191700	93698143	1859	1859	1859	1859	0
42	20241011	191600	93698143	1859	1859	1859	1859	0
43	20241011	191500	93698143	1859	1859	1859	1859	0
44	20241011	191400	93698143	1859	1859	1859	1859	0
45	20241011	191300	93698143	1859	1859	1859	1859	0
46	20241011	191200	93698143	1859	1859	1859	1859	0
47	20241011	191100	93698143	1859	1859	1859	1859	0
48	20241011	191000	93698143	1859	1859	1859	1859	0
49	20241011	190900	93698143	1859	1859	1859	1859	0
50	20241011	190800	93698143	1859	1859	1859	1859	0
51	20241011	190700	93698143	1859	1859	1859	1859	0
52	20241011	190600	93698143	1859	1859	1859	1859	0
53	20241011	190500	93698143	1859	1859	1859	1859	0
54	20241011	190400	93698143	1859	1859	1859	1859	0
55	20241011	190300	93698143	1859	1859	1859	1859	0
56	20241011	190200	93698143	1859	1859	1859	1859	0
57	20241011	190100	93698143	1859	1859	1859	1859	0
58	20241011	190000	93698143	1859	1859	1859	1859	0
59	20241011	185900	93698143	1859	1859	1859	1859	0
60	20241011	185800	93698143	1859	1859	1859	1859	0
61	20241011	185700	93698143	1859	1859	1859	1859	0
62	20241011	185600	93698143	1859	1859	1859	1859	840
63	20241011	185500	93698143	1859	1859	1859	1859	0
64	20241011	185400	93698143	1859	1859	1859	1859	0
65	20241011	185300	93698143	1859	1859	1859	1859	0
66	20241011	185200	93698143	1859	1859	1859	1859	0
67	20241011	185100	93698143	1859	1859	1859	1859	0
68	20241011	185000	93698143	1859	1859	1859	1859	0
69	20241011	184900	93698143	1859	1859	1859	1859	0
70	20241011	184800	93698143	1859	1859	1859	1859	0
71	20241011	184700	93698143	1859	1859	1859	1859	0
72	20241011	184600	93698143	1859	1859	1859	1859	0
73	20241011	184500	93698143	1859	1859	1859	1859	0
74	20241011	184400	93698143	1859	1859	1859	1859	0
75	20241011	184300	93698143	1859	1859	1859	1859	0
76	20241011	184200	93698143	1859	1859	1859	1859	0
77	20241011	184100	93698143	1859	1859	1859	1859	0
78	20241011	184000	93698143	1859	1859	1859	1859	0
79	20241011	183900	93698143	1859	1859	1859	1859	0
80	20241011	183800	93698143	1859	1859	1859	1859	0
81	20241011	183700	93698143	1859	1859	1859	1859	0
82	20241011	183600	93698143	1859	1859	1859	1859	0
83	20241011	183500	93698143	1859	1859	1859	1859	0
84	20241011	183400	93698143	1859	1859	1859	1859	0
85	20241011	183300	93698143	1859	1859	1859	1859	0
86	20241011	183200	93698143	1859	1859	1859	1859	0
87	20241011	183100	93698143	1859	1859	1859	1859	0
88	20241011	183000	93698143	1859	1859	1859	1859	0
89	20241011	182900	93698143	1859	1859	1859	1859	0
90	20241011	182800	93698143	1859	1859	1859	1859	0
91	20241011	182700	93698143	1859	1859	1859	1859	0
92	20241011	182600	93698143	1859	1859	1859	1859	840
93	20241011	182500	93698143	1859	1859	1859	1859	0
94	20241011	182400	93698143	1859	1859	1859	1859	0
95	20241011	182300	93698143	1859	1859	1859	1859	0
96	20241011	182200	93698143	1859	1859	1859	1859	0
97	20241011	182100	93698143	1859	1859	1859	1859	0
98	20241011	182000	93698143	1859	1859	1859	1859	0
99	20241011	181900	93698143	1859	1859	1859	1859	0
100	20241011	181800	93698143	1859	1859	1859	1859	0
101	20241011	181700	93698143	1859	1859	1859	1859	0
102	20241011	181600	93698143	1859	1859	1859	1859	0
103	20241011	181500	93698143	1859	1859	1859	1859	0
104	20241011	181400	93698143	1859	1859	1859	1859	0
105	20241011	181300	93698143	1859	1859	1859	1859	0
106	20241011	181200	93698143	1859	1859	1859	1859	0
107	20241011	181100	93698143	1859	1859	1859	1859	0
108	20241011	181000	93698143	1859	1859	1859	1859	0
109	20241011	180900	93698143	1859	1859	1859	1859	0
110	20241011	180800	93698143	1859	1859	1859	1859	0
111	20241011	180700	93698143	1859	1859	1859	1859	0
112	20241011	180600	93698143	1859	1859	1859	1859	0
113	20241011	180500	93698143	1859	1859	1859	1859	0
114	20241011	180400	93698143	1859	1859	1859	1859	0
115	20241011	180300	93698143	1859	1859	1859	1859	0
116	20241011	180200	93698143	1859	1859	1859	1859	0
117	20241011	180100	93698143	1859	1859	1859	1859	0
118	20241011	180000	93698143	1859	1859	1859	1859	0
119	20241011	175900	93698143	1859	1859	1859	1859	0
120	20241011	175800	93698143	1859	1859	1859	1859	0
121	20241011	175700	93698143	1859	1859	1859	1859	0
122	20241011	175600	93698143	1859	1859	1859	1859	840
123	20241011	175500	93698143	1859	1859	1859	1859	0
124	20241011	175400	93698143	1859	1859	1859	1859	0
125	20241011	175300	93698143	1859	1859	1859	1859	0
126	20241011	175200	93698143	1859	1859	1859	1859	0
127	20241011	175100	93698143	1859	1859	1859	1859	0
128	20241011	175000	93698143	1859	1859	1859	1859	0
129	20241011	174900	93698143	1859	1859	1859	1859	0
130	20241011	174800	93698143	1859	1859	1859	1859	0
131	20241011	174700	93698143	1859	1859	1859	1859	0
132	20241011	174600	93698143	1859	1859	1859	1859	0
133	20241011	174500	93698143	1859	1859	1859	1859	0
134	20241011	174400	93698143	1859	1859	1859	1859	0
135	20241011	174300	93698143	1859	1859	1859	1859	0
136	20241011	174200	93698143	1859	1859	1859	1859	0
137	20241011	174100	93698143	1859	1859	1859	1859	0
138	20241011	174000	93698143	1859	1859	1859	1859	0
139	20241011	173900	93698143	1859	1859	1859	1859	0
140	20241011	173800	93698143	1859	1859	1859	1859	0
141	20241011	173700	93698143	1859	1859	1859	1859	0
142	20241011	173600	93698143	1859	1859	1859	1859	0
143	20241011	173500	93698143	1859	1859	1859	1859	0
144	20241011	173400	93698143	1859	1859	1859	1859	0
145	20241011	173300	93698143	1859	1859	1859	1859	0
146	20241011	173200	93698143	1859	1859	1859	1859	0
147	20241011	173100	93698143	1859	1859	1859	1859	0
148	20241011	173000	93698143	1859	1859	1859	1859	0
149	20241011	172900	93698143	1859	1859	1859	1859	0
150	20241011	172800	93698143	1859	1859	1859	1859	0
151	20241011	172700	93698143	1859	1859	1859	1859	0
152	20241011	172600	93698143	1859	1859	1859	1859	840
153	20241011	172500	93698143	1859	1859	1859	1859	0
154	20241011	172400	93698143	1859	1859	1859	1859	0
155	20241011	172300	93698143	1859	1859	1859	1859	0
156	20241011	172200	93698143	1859	1859	1859	1859	0
157	20241011	172100	93698143	1859	1859	1859	1859	0
158	20241011	172000	93698143	1859	1859	1859	1859	0
159	20241011	171900	93698143	1859	1859	1859	1859	0
160	20241011	171800	93698143	1859	1859	1859	1859	0
161	20241011	171700	93698143	1859	1859	1859	1859	0
162	20241011	171600	93698143	1859	1859	1859	1859	0
163	20241011	171500	93698143	1859	1859	1859	1859	0
164	20241011	171400	93698143	1859	1859	1859	1859	0
165	20241011	171300	93698143	1859	1859	1859	1859	0
166	20241011	171200	93698143	1859	1859	1859	1859	0
167	20241011	171100	93698143	1859	1859	1859	1859	0
168	20241011	171000	93698143	1859	1859	1859	1859	0
169	20241011	170900	93698143	1859	1859	1859	1859	0
170	20241011	170800	93698143	1859	1859	1859	1859	0
171	20241011	170700	93698143	1859	1859	1859	1859	0
172	20241011	170600	93698143	1859	1859	1859	1859	0
173	20241011	170500	93698143	1859	1859	1859	1859	0
174	20241011	170400	93698143	1859	1859	1859	1859	0
175	20241011	170300	93698143	1859	1859	1859	1859	0
176	20241011	170200	93698143	1859	1859	1859	1859	0
177	20241011	170100	93698143	1859	1859	1859	1859	0
178	20241011	170000	93698143	1859	1859	1859	1859	0
179	20241011	165900	93698143	1859	1859	1859	1859	0
180	20241011	165800	93698143	1859	1859	1859	1859	0
181	20241011	165700	93698143	1859	1859	1859	1859	0
182	20241011	165600	93698143	1859	1859	1859	1859	840
183	20241011	165500	93698143	1859	1859	1859	1859	0
184	20241011	165400	93698143	1859	1859	1859	1859	0
185	20241011	165300	93698143	1859	1859	1859	1859	0
186	20241011	165200	93698143	1859	1859	1859	1859	0
187	20241011	165100	93698143	1859	1859	1859	1859	0
188	20241011	165000	93698143	1859	1859	1859	1859	0
189	20241011	164900	93698143	1859	1859	1859	1859	0
190	20241011	164800	93698143	1859	1859	1859	1859	0
191	20241011	164700	93698143	1859	1859	1859	1859	0
192	20241011	164600	93698143	1859	1859	1859	1859	0
193	20241011	164500	93698143	1859	1859	1859	1859	0
194	20241011	164400	93698143	1859	1859	1859	1859	0
195	20241011	164300	93698143	1859	1859	1859	1859	0
196	20241011	164200	93698143	1859	1859	1859	1859	0
197	20241011	164100	93698143	1859	1859	1859	1859	0
198	20241011	164000	93698143	1859	1859	1859	1859	0
199	20241011	163900	93698143	1859	1859	1859	1859	0
200	20241011	163800	93698143	1859	1859	1859	1859	0
201	20241011	163700	93698143	1859	1859	1859	1859	0
202	20241011	163600	93698143	1859	1859	1859	1859	0
203	20241011	163500	93698143	1859	1859	1859	1859	0
204	20241011	163400	93698143	1859	1859	1859	1859	0
205	20241011	163300	93698143	1859	1859	1859	1859	0
206	20241011	163200	93698143	1859	1859	1859	1859	0
207	20241011	163100	93698143	1859	1859	1859	1859	0
208	20241011	163000	93698143	1859	1859	1859	1859	0
209	20241011	162900	93698143	1859	1859	1859	1859	0
210	20241011	162800	93698143	1859	1859	1859	1859	0
211	20241011	162700	93698143	1859	1859	1859	1859	0
212	20241011	162600	93698143	1859	1859	1859	1859	840
213	20241011	162500	93698143	1859	1859	1859	1859	0
214	20241011	162400	93698143	1859	1859	1859	1859	0
215	20241011	162300	93698143	1859	1859	1859	1859	0
216	20241011	162200	93698143	1859	1859	1859	1859	0
217	20241011	162100	93698143	1859	1859	1859	1859	0
218	20241011	162000	93698143	1859	1859	1859	1859	0
219	20241011	161900	93698143	1859	1859	1859	1859	0
220	20241011	161800	93698143	1859	1859	1859	1859	0
221	20241011	161700	93698143	1859	1859	1859	1859	0
222	20241011	161600	93698143	1859	1859	1859	1859	0
223	20241011	161500	93698143	1859	1859	1859	1859	0
224	20241011	161400	93698143	1859	1859	1859	1859	0
225	20241011	161300	93698143	1859	1859	1859	1859	0
226	20241011	161200	93698143	1859	1859	1859	1859	0
227	20241011	161100	93698143	1859	1859	1859	1859	0
228	20241011	161000	93698143	1859	1859	1859	1859	0
229	20241011	160900	93698143	1859	1859	1859	1859	0
230	20241011	160800	93698143	1859	1859	1859	1859	0
231	20241011	160700	93698143	1859	1859	1859	1859	0
232	20241011	160600	93698143	1859	1859	1859	1859	0
233	20241011	160500	93698143	1859	1859	1859	1859	0
234	20241011	160400	93698143	1859	1859	1859	1859	0
235	20241011	160300	93698143	1859	1859	1859	1859	0
236	20241011	160200	93698143	1859	1859	1859	1859	0
237	20241011	160100	93698143	1859	1859	1859	1859	0
238	20241011	160000	93698143	1859	1859	1859	1859	0
239	20241011	155900	93698143	1859	1859	1859	1859	0
240	20241011	155800	93698143	1859	1859	1859	1859	0
241	20241011	155700	93698143	1859	1859	1859	1859	0
242	20241011	155600	93698143	1859	1859	1859	1859	840
243	20241011	155500	93698143	1859	1859	1859	1859	0
244	20241011	155400	93698143	1859	1859	1859	1859	0
245	20241011	155300	93698143	1859	1859	1859	1859	0
246	20241011	155200	93698143	1859	1859	1859	1859	0
247	20241011	155100	93698143	1859	1859	1859	1859	0
248	20241011	155000	93698143	1859	1859	1859	1859	0
249	20241011	154900	93698143	1859	1859	1859	1859	0
250	20241011	154800	93698143	1859	1859	1859	1859	0
251	20241011	154700	93698143	1859	1859	1859	1859	0
252	20241011	154600	93698143	1859	1859	1859	1859	0
253	20241011	154500	93698143	1859	1859	1859	1859	0
254	20241011	154400	93698143	1859	1859	1859	1859	0
255	20241011	154300	93698143	1859	1859	1859	1859	0
256	20241011	154200	93698143	1859	1859	1859	1859	0
257	20241011	154100	93698143	1859	1859	1859	1859	0
258	20241011	154000	93698143	1859	1859	1859	1859	0
259	20241011	153900	93698143	1859	1859	1859	1859	0
260	20241011	153800	93698143	1859	1859	1859	1859	0
261	20241011	153700	93698143	1859	1859	1859	1859	0
262	20241011	153600	93698143	1859	1859	1859	1859	0
263	20241011	153500	93698143	1859	1859	1859	1859	0
264	20241011	153400	93698143	1859	1859	1859	1859	0
265	20241011	153300	93698143	1859	1859	1859	1859	0
266	20241011	153200	93698143	1859	1859	1859	1859	0
267	20241011	153100	93698143	1859	1859	1859	1859	0
268	20241011	153000	93698143	1859	1859	1859	1859	840
269	20241011	152900	92136583	1849	1849	1849	1849	0
270	20241011	152800	92136583	1849	1849	1849	1849	0
271	20241011	152700	92136583	1849	1849	1849	1849	0
272	20241011	152600	92136583	1849	1849	1849	1849	0
273	20241011	152500	92136583	1849	1849	1849	1849	0
274	20241011	152400	92136583	1849	1849	1849	1849	0
275	20241011	152300	92136583	1849	1849	1849	1849	0
276	20241011	152200	92136583	1849	1849	1849	1849	0
277	20241011	152100	92136583	1849	1849	1849	1849	0
278	20241011	152000	92136583	1849	1849	1849	1849	0
279	20241011	151900	92136583	1849	1849	1849	1849	25
280	20241011	151800	92090358	1849	1850	1850	1849	64
281	20241011	151700	91972004	1854	1854	1854	1854	0
282	20241011	151600	91972004	1854	1854	1854	1854	0
283	20241011	151500	91972004	1854	1854	1854	1854	0
284	20241011	151400	91972004	1854	1854	1854	1854	0
285	20241011	151300	91972004	1854	1855	1855	1854	38
286	20241011	151200	91901519	1850	1853	1853	1850	3181
287	20241011	151100	86013536	1855	1855	1855	1855	0
288	20241011	151000	86013536	1855	1855	1855	1855	0
289	20241011	150900	86013536	1855	1855	1855	1855	0
290	20241011	150800	86013536	1855	1855	1855	1855	0
291	20241011	150700	86013536	1855	1855	1855	1855	0
292	20241011	150600	86013536	1855	1855	1855	1855	54
293	20241011	150500	85913366	1855	1855	1855	1855	0
294	20241011	150400	85913366	1855	1854	1855	1852	1111
295	20241011	150300	83854454	1855	1855	1855	1855	0
296	20241011	150200	83854454	1855	1855	1855	1855	0
297	20241011	150100	83854454	1855	1855	1855	1855	0
298	20241011	150000	83854454	1855	1855	1855	1855	0
299	20241011	145900	83854454	1855	1855	1855	1855	0
300	20241011	145800	83854454	1855	1855	1855	1855	0
301	20241011	145700	83854454	1855	1855	1855	1855	0
302	20241011	145600	83854454	1855	1855	1855	1855	0
303	20241011	145500	83854454	1855	1855	1855	1855	0
304	20241011	145400	83854454	1855	1855	1855	1855	0
305	20241011	145300	83854454	1855	1855	1855	1855	0
306	20241011	145200	83854454	1855	1855	1855	1855	0
307	20241011	145100	83854454	1855	1855	1855	1854	570
308	20241011	145000	82797535	1857	1857	1857	1857	0
309	20241011	144900	82797535	1857	1857	1857	1857	0
310	20241011	144800	82797535	1857	1857	1857	1857	0
311	20241011	144700	82797535	1857	1857	1857	1857	0
312	20241011	144600	82797535	1857	1857	1857	1857	0
313	20241011	144500	82797535	1857	1857	1857	1857	0
314	20241011	144400	82797535	1857	1857	1857	1857	4
315	20241011	144300	82790107	1857	1857	1857	1857	0
316	20241011	144200	82790107	1857	1857	1857	1857	6
317	20241011	144100	82778965	1855	1855	1855	1855	95
318	20241011	144000	82602740	1857	1857	1857	1857	0
319	20241011	143900	82602740	1857	1857	1857	1857	0
320	20241011	143800	82602740	1857	1857	1857	1857	0
321	20241011	143700	82602740	1857	1857	1857	1857	0
322	20241011	143600	82602740	1857	1857	1857	1857	3
323	20241011	143500	82597169	1855	1855	1855	1855	198
324	20241011	143400	82229879	1856	1855	1856	1855	29
325	20241011	143300	82176081	1855	1857	1857	1855	71
326	20241011	143200	82044368	1855	1855	1855	1855	1014
327	20241011	143100	80163398	1857	1857	1857	1857	0
328	20241011	143000	80163398	1857	1857	1857	1857	0
329	20241011	142900	80163398	1857	1856	1857	1856	1322
330	20241011	142800	77709734	1858	1858	1858	1858	0
331	20241011	142700	77709734	1858	1858	1858	1858	0
332	20241011	142600	77709734	1858	1857	1858	1857	500
333	20241011	142500	76781184	1857	1858	1858	1857	857
334	20241011	142400	75189378	1858	1859	1859	1858	658
335	20241011	142300	73966811	1859	1859	1859	1859	3
336	20241011	142200	73961234	1860	1859	1860	1859	660
337	20241011	142100	72734282	1861	1861	1861	1861	3
338	20241011	142000	72728699	1859	1859	1859	1859	0
339	20241011	141900	72728699	1859	1859	1859	1859	0
340	20241011	141800	72728699	1859	1860	1860	1859	377
341	20241011	141700	72027823	1861	1861	1861	1861	0
342	20241011	141600	72027823	1861	1861	1861	1861	0
343	20241011	141500	72027823	1861	1861	1861	1861	0
344	20241011	141400	72027823	1861	1861	1861	1861	0
345	20241011	141300	72027823	1861	1861	1861	1861	0
346	20241011	141200	72027823	1861	1861	1861	1861	0
347	20241011	141100	72027823	1861	1861	1861	1861	0
348	20241011	141000	72027823	1861	1861	1861	1861	59
349	20241011	140900	71918024	1863	1862	1863	1862	122
350	20241011	140800	71690834	1862	1860	1862	1860	111
351	20241011	140700	71484368	1860	1860	1860	1860	1000
352	20241011	140600	69624368	1861	1861	1861	1861	0
353	20241011	140500	69624368	1861	1861	1861	1861	0
354	20241011	140400	69624368	1861	1861	1861	1861	0
355	20241011	140300	69624368	1861	1861	1861	1861	0
356	20241011	140200	69624368	1861	1861	1861	1861	26
357	20241011	140100	69575982	1861	1861	1861	1861	1
358	20241011	140000	69574121	1863	1863	1863	1863	0
359	20241011	135900	69574121	1863	1863	1863	1863	0
360	20241011	135800	69574121	1863	1863	1863	1863	0
361	20241011	135700	69574121	1863	1863	1863	1863	0
362	20241011	135600	69574121	1863	1863	1863	1863	0
363	20241011	135500	69574121	1863	1863	1863	1863	0
364	20241011	135400	69574121	1863	1863	1863	1863	0
365	20241011	135300	69574121	1863	1863	1863	1863	0
366	20241011	135200	69574121	1863	1863	1863	1863	0
367	20241011	135100	69574121	1863	1863	1863	1863	0
368	20241011	135000	69574121	1863	1863	1863	1863	0
369	20241011	134900	69574121	1863	1863	1863	1863	0
370	20241011	134800	69574121	1863	1863	1863	1863	0
371	20241011	134700	69574121	1863	1863	1863	1863	0
372	20241011	134600	69574121	1863	1863	1863	1863	0
373	20241011	134500	69574121	1863	1863	1863	1863	0
374	20241011	134400	69574121	1863	1863	1863	1863	0
375	20241011	134300	69574121	1863	1863	1863	1863	0
376	20241011	134200	69574121	1863	1863	1863	1863	0
377	20241011	134100	69574121	1863	1863	1863	1863	0
378	20241011	134000	69574121	1863	1863	1863	1863	0
379	20241011	133900	69574121	1863	1863	1863	1863	0
380	20241011	133800	69574121	1863	1863	1863	1863	0
381	20241011	133700	69574121	1863	1863	1863	1863	0
382	20241011	133600	69574121	1863	1863	1863	1863	0
383	20241011	133500	69574121	1863	1863	1863	1863	0
384	20241011	133400	69574121	1863	1863	1863	1863	0
385	20241011	133300	69574121	1863	1863	1863	1863	0
386	20241011	133200	69574121	1863	1863	1863	1863	0
387	20241011	133100	69574121	1863	1863	1863	1863	0
388	20241011	133000	69574121	1863	1863	1863	1863	0
389	20241011	132900	69574121	1863	1863	1863	1863	0
390	20241011	132800	69574121	1863	1863	1863	1863	0
391	20241011	132700	69574121	1863	1861	1863	1860	67
392	20241011	132600	69449469	1863	1863	1863	1863	0
393	20241011	132500	69449469	1863	1863	1863	1863	0
394	20241011	132400	69449469	1863	1863	1863	1863	0
395	20241011	132300	69449469	1863	1863	1863	1863	0
396	20241011	132200	69449469	1863	1863	1863	1863	1
397	20241011	132100	69447606	1861	1861	1861	1861	13
398	20241011	132000	69423413	1861	1861	1861	1861	0
399	20241011	131900	69423413	1861	1861	1861	1861	14
400	20241011	131800	69397359	1864	1864	1864	1864	0
401	20241011	131700	69397359	1864	1864	1864	1864	0
402	20241011	131600	69397359	1864	1864	1864	1864	0
403	20241011	131500	69397359	1864	1864	1864	1864	0
404	20241011	131400	69397359	1864	1864	1864	1864	0
405	20241011	131300	69397359	1864	1864	1864	1864	0
406	20241011	131200	69397359	1864	1864	1864	1864	0
407	20241011	131100	69397359	1864	1864	1864	1864	0
408	20241011	131000	69397359	1864	1864	1864	1864	0
409	20241011	130900	69397359	1864	1864	1864	1864	5
410	20241011	130800	69388039	1865	1865	1865	1865	0
411	20241011	130700	69388039	1865	1865	1865	1865	0
412	20241011	130600	69388039	1865	1865	1865	1865	0
413	20241011	130500	69388039	1865	1865	1865	1865	0
414	20241011	130400	69388039	1865	1865	1865	1865	0
415	20241011	130300	69388039	1865	1865	1865	1865	0
416	20241011	130200	69388039	1865	1865	1865	1865	0
417	20241011	130100	69388039	1865	1865	1865	1865	0
418	20241011	130000	69388039	1865	1865	1865	1865	0
419	20241011	125900	69388039	1865	1865	1865	1865	0
420	20241011	125800	69388039	1865	1865	1865	1865	0
421	20241011	125700	69388039	1865	1865	1865	1865	0
422	20241011	125600	69388039	1865	1865	1865	1865	0
423	20241011	125500	69388039	1865	1865	1865	1865	0
424	20241011	125400	69388039	1865	1865	1865	1865	0
425	20241011	125300	69388039	1865	1865	1865	1865	0
426	20241011	125200	69388039	1865	1865	1865	1865	0
427	20241011	125100	69388039	1865	1865	1865	1865	0
428	20241011	125000	69388039	1865	1865	1865	1865	0
429	20241011	124900	69388039	1865	1865	1865	1865	0
430	20241011	124800	69388039	1865	1865	1865	1865	0
431	20241011	124700	69388039	1865	1865	1865	1865	0
432	20241011	124600	69388039	1865	1865	1865	1865	0
433	20241011	124500	69388039	1865	1865	1865	1865	0
434	20241011	124400	69388039	1865	1865	1865	1865	0
435	20241011	124300	69388039	1865	1865	1865	1865	0
436	20241011	124200	69388039	1865	1865	1865	1865	0
437	20241011	124100	69388039	1865	1865	1865	1865	0
438	20241011	124000	69388039	1865	1865	1865	1865	0
439	20241011	123900	69388039	1865	1865	1865	1865	0
440	20241011	123800	69388039	1865	1865	1865	1865	0
441	20241011	123700	69388039	1865	1865	1865	1865	0
442	20241011	123600	69388039	1865	1865	1865	1865	0
443	20241011	123500	69388039	1865	1865	1865	1865	0
444	20241011	123400	69388039	1865	1865	1865	1865	0
445	20241011	123300	69388039	1865	1865	1865	1865	0
446	20241011	123200	69388039	1865	1865	1865	1865	0
447	20241011	123100	69388039	1865	1865	1865	1865	0
448	20241011	123000	69388039	1865	1865	1865	1865	0
449	20241011	122900	69388039	1865	1865	1865	1865	0
450	20241011	122800	69388039	1865	1865	1865	1865	0
451	20241011	122700	69388039	1865	1865	1865	1865	0
452	20241011	122600	69388039	1865	1865	1865	1865	0
453	20241011	122500	69388039	1865	1865	1865	1865	0
454	20241011	122400	69388039	1865	1865	1865	1865	0
455	20241011	122300	69388039	1865	1865	1865	1865	0
456	20241011	122200	69388039	1865	1865	1865	1865	0
457	20241011	122100	69388039	1865	1865	1865	1865	0
458	20241011	122000	69388039	1865	1865	1865	1865	0
459	20241011	121900	69388039	1865	1865	1865	1865	0
460	20241011	121800	69388039	1865	1865	1865	1865	0
461	20241011	121700	69388039	1865	1865	1865	1865	0
462	20241011	121600	69388039	1865	1865	1865	1865	0
463	20241011	121500	69388039	1865	1865	1865	1865	278
464	20241011	121400	68869569	1865	1865	1865	1865	0
465	20241011	121300	68869569	1865	1865	1865	1865	0
466	20241011	121200	68869569	1865	1861	1865	1861	100
467	20241011	121100	68683429	1865	1865	1865	1865	0
468	20241011	121000	68683429	1865	1865	1865	1865	0
469	20241011	120900	68683429	1865	1858	1865	1857	1000
470	20241011	120800	66825092	1866	1866	1866	1866	0
471	20241011	120700	66825092	1866	1866	1866	1866	0
472	20241011	120600	66825092	1866	1866	1866	1866	1
473	20241011	120500	66823226	1858	1867	1867	1858	2
474	20241011	120400	66819501	1867	1867	1867	1867	0
475	20241011	120300	66819501	1867	1867	1867	1867	0
476	20241011	120200	66819501	1867	1867	1867	1867	0
477	20241011	120100	66819501	1867	1867	1867	1867	0
478	20241011	120000	66819501	1867	1867	1867	1867	0
479	20241011	115900	66819501	1867	1867	1867	1867	0
480	20241011	115800	66819501	1867	1867	1867	1867	0
481	20241011	115700	66819501	1867	1867	1867	1867	0
482	20241011	115600	66819501	1867	1867	1867	1867	0
483	20241011	115500	66819501	1867	1867	1867	1867	0
484	20241011	115400	66819501	1867	1866	1867	1866	1050
485	20241011	115300	64860196	1866	1866	1866	1866	0
486	20241011	115200	64860196	1866	1866	1866	1866	0
487	20241011	115100	64860196	1866	1866	1866	1866	0
488	20241011	115000	64860196	1866	1866	1866	1866	0
489	20241011	114900	64860196	1866	1866	1866	1866	0
490	20241011	114800	64860196	1866	1866	1866	1866	0
491	20241011	114700	64860196	1866	1866	1866	1866	1
492	20241011	114600	64858330	1867	1867	1867	1867	0
493	20241011	114500	64858330	1867	1867	1867	1867	0
494	20241011	114400	64858330	1867	1867	1867	1867	0
495	20241011	114300	64858330	1867	1867	1867	1867	0
496	20241011	114200	64858330	1867	1867	1867	1867	0
497	20241011	114100	64858330	1867	1867	1867	1867	0
498	20241011	114000	64858330	1867	1867	1867	1867	0
499	20241011	113900	64858330	1867	1867	1867	1867	0
500	20241011	113800	64858330	1867	1867	1867	1867	0
501	20241011	113700	64858330	1867	1867	1867	1867	0
502	20241011	113600	64858330	1867	1867	1867	1867	0
503	20241011	113500	64858330	1867	1867	1867	1867	0
504	20241011	113400	64858330	1867	1867	1867	1867	0
505	20241011	113300	64858330	1867	1867	1867	1867	0
506	20241011	113200	64858330	1867	1867	1867	1867	0
507	20241011	113100	64858330	1867	1867	1867	1867	0
508	20241011	113000	64858330	1867	1866	1867	1866	5
509	20241011	112900	64848998	1866	1866	1866	1866	0
510	20241011	112800	64848998	1866	1866	1866	1866	3
511	20241011	112700	64843400	1856	1856	1856	1856	6
512	20241011	112600	64832264	1867	1867	1867	1867	0
513	20241011	112500	64832264	1867	1867	1867	1867	0
514	20241011	112400	64832264	1867	1867	1867	1867	0
515	20241011	112300	64832264	1867	1867	1867	1867	0
516	20241011	112200	64832264	1867	1867	1867	1867	1
517	20241011	112100	64830397	1867	1867	1867	1867	0
518	20241011	112000	64830397	1867	1867	1867	1867	0
519	20241011	111900	64830397	1867	1867	1867	1867	0
520	20241011	111800	64830397	1867	1867	1867	1867	55
521	20241011	111700	64727712	1855	1856	1856	1855	499
522	20241011	111600	63801817	1869	1869	1869	1869	0
523	20241011	111500	63801817	1869	1869	1869	1869	0
524	20241011	111400	63801817	1869	1869	1869	1869	0
525	20241011	111300	63801817	1869	1869	1869	1869	0
526	20241011	111200	63801817	1869	1856	1869	1856	556
527	20241011	111100	62769307	1869	1869	1869	1869	0
528	20241011	111000	62769307	1869	1869	1869	1869	0
529	20241011	110900	62769307	1869	1869	1869	1869	0
530	20241011	110800	62769307	1869	1869	1869	1869	0
531	20241011	110700	62769307	1869	1869	1869	1869	0
532	20241011	110600	62769307	1869	1869	1869	1869	0
533	20241011	110500	62769307	1869	1869	1869	1869	0
534	20241011	110400	62769307	1869	1869	1869	1869	0
535	20241011	110300	62769307	1869	1869	1869	1869	0
536	20241011	110200	62769307	1869	1869	1869	1869	0
537	20241011	110100	62769307	1869	1869	1869	1869	0
538	20241011	110000	62769307	1869	1867	1869	1867	111
539	20241011	105900	62562068	1866	1866	1866	1866	0
540	20241011	105800	62562068	1866	1866	1866	1866	0
541	20241011	105700	62562068	1866	1856	1866	1855	1001
542	20241011	105600	60704502	1867	1867	1867	1867	0
543	20241011	105500	60704502	1867	1867	1867	1867	0
544	20241011	105400	60704502	1867	1867	1867	1867	0
545	20241011	105300	60704502	1867	1861	1868	1861	5531
546	20241011	105200	50405027	1861	1861	1861	1861	0
547	20241011	105100	50405027	1861	1861	1861	1861	556
548	20241011	105000	49370311	1857	1856	1857	1856	1055
549	20241011	104900	47411206	1859	1859	1859	1859	0
550	20241011	104800	47411206	1859	1859	1859	1859	0
551	20241011	104700	47411206	1859	1859	1859	1859	0
552	20241011	104600	47411206	1859	1859	1859	1859	0
553	20241011	104500	47411206	1859	1859	1859	1859	0
554	20241011	104400	47411206	1859	1856	1859	1856	1149
555	20241011	104300	45278515	1862	1862	1862	1862	0
556	20241011	104200	45278515	1862	1862	1862	1862	0
557	20241011	104100	45278515	1862	1862	1862	1862	0
558	20241011	104000	45278515	1862	1862	1862	1862	0
559	20241011	103900	45278515	1862	1862	1862	1862	1
560	20241011	103800	45276653	1862	1862	1862	1862	0
561	20241011	103700	45276653	1862	1861	1862	1861	24
562	20241011	103600	45231973	1861	1857	1861	1857	5990
563	20241011	103500	34106328	1857	1857	1857	1857	11
564	20241011	103400	34085901	1860	1860	1860	1860	111
565	20241011	103300	33879441	1860	1860	1860	1860	0
566	20241011	103200	33879441	1860	1860	1860	1860	0
567	20241011	103100	33879441	1860	1860	1860	1860	0
568	20241011	103000	33879441	1860	1860	1860	1860	0
569	20241011	102900	33879441	1860	1860	1860	1860	603
570	20241011	102800	32757861	1861	1861	1861	1861	0
571	20241011	102700	32757861	1861	1861	1861	1861	333
572	20241011	102600	32138148	1861	1861	1861	1861	0
573	20241011	102500	32138148	1861	1861	1861	1861	0
574	20241011	102400	32138148	1861	1861	1861	1861	0
575	20241011	102300	32138148	1861	1859	1861	1859	1909
576	20241011	102200	28585683	1855	1858	1858	1855	665
577	20241011	102100	27351606	1858	1858	1858	1858	0
578	20241011	102000	27351606	1858	1858	1858	1858	100
579	20241011	101900	27165806	1859	1859	1859	1859	101
580	20241011	101800	26978047	1862	1862	1862	1862	1
581	20241011	101700	26976185	1862	1862	1862	1862	0
582	20241011	101600	26976185	1862	1862	1862	1862	0
583	20241011	101500	26976185	1862	1862	1862	1862	132
584	20241011	101400	26730401	1869	1869	1869	1869	0
585	20241011	101300	26730401	1869	1869	1869	1869	0
586	20241011	101200	26730401	1869	1869	1869	1869	0
587	20241011	101100	26730401	1869	1869	1869	1869	1
588	20241011	101000	26728532	1862	1869	1869	1862	151
589	20241011	100900	26447363	1869	1869	1869	1869	0
590	20241011	100800	26447363	1869	1869	1869	1869	0
591	20241011	100700	26447363	1869	1869	1869	1869	0
592	20241011	100600	26447363	1869	1869	1869	1869	0
593	20241011	100500	26447363	1869	1869	1869	1869	0
594	20241011	100400	26447363	1869	1869	1869	1869	2
595	20241011	100300	26443625	1869	1869	1869	1869	0
596	20241011	100200	26443625	1869	1869	1869	1869	0
597	20241011	100100	26443625	1869	1869	1869	1869	54
598	20241011	100000	26342699	1869	1866	1869	1866	1668
599	20241011	095900	23230051	1856	1856	1856	1856	2
600	20241011	095800	23226339	1866	1866	1866	1866	0
601	20241011	095700	23226339	1866	1866	1866	1866	0
602	20241011	095600	23226339	1866	1866	1866	1866	0
603	20241011	095500	23226339	1866	1866	1866	1866	0
604	20241011	095400	23226339	1866	1866	1866	1866	0
605	20241011	095300	23226339	1866	1866	1866	1866	0
606	20241011	095200	23226339	1866	1866	1866	1866	0
607	20241011	095100	23226339	1866	1860	1866	1860	6004
608	20241011	095000	12055540	1860	1860	1860	1860	0
609	20241011	094900	12055540	1860	1860	1860	1860	353
610	20241011	094800	11398960	1860	1860	1860	1860	9
611	20241011	094700	11382220	1860	1860	1860	1860	0
612	20241011	094600	11382220	1860	1860	1860	1860	356
613	20241011	094500	10720060	1860	1860	1860	1860	254
614	20241011	094400	10247620	1865	1864	1865	1864	2
615	20241011	094300	10243891	1860	1860	1860	1860	62
616	20241011	094200	10128571	1865	1866	1866	1860	466
617	20241011	094100	9260697	1866	1866	1866	1866	2
618	20241011	094000	9256965	1868	1856	1868	1853	1965
619	20241011	093900	5614154	1871	1871	1871	1871	0
620	20241011	093800	5614154	1871	1871	1871	1871	0
621	20241011	093700	5614154	1871	1871	1871	1871	0
622	20241011	093600	5614154	1871	1871	1871	1871	0
623	20241011	093500	5614154	1871	1871	1871	1871	0
624	20241011	093400	5614154	1871	1871	1871	1871	0
625	20241011	093300	5614154	1871	1871	1871	1871	0
626	20241011	093200	5614154	1871	1871	1871	1871	0
627	20241011	093100	5614154	1871	1871	1871	1871	0
628	20241011	093000	5614154	1871	1871	1871	1871	0
629	20241011	092900	5614154	1871	1871	1871	1871	0
630	20241011	092800	5614154	1871	1871	1871	1871	0
631	20241011	092700	5614154	1871	1871	1871	1871	0
632	20241011	092600	5614154	1871	1871	1871	1871	1
633	20241011	092500	5612283	1874	1874	1874	1874	0
634	20241011	092400	5612283	1874	1874	1874	1874	0
635	20241011	092300	5612283	1874	1874	1874	1874	0
636	20241011	092200	5612283	1874	1858	1874	1854	754
637	20241011	092100	4212014	1873	1872	1873	1872	44
638	20241011	092000	4129643	1875	1875	1875	1875	0
639	20241011	091900	4129643	1875	1875	1875	1875	0
640	20241011	091800	4129643	1875	1875	1875	1875	0
641	20241011	091700	4129643	1875	1875	1875	1875	2
642	20241011	091600	4125893	1879	1879	1879	1879	0
643	20241011	091500	4125893	1879	1879	1879	1879	0
644	20241011	091400	4125893	1879	1879	1879	1879	0
645	20241011	091300	4125893	1879	1863	1879	1858	1736
646	20241011	091200	894088	1884	1884	1884	1884	0
647	20241011	091100	894088	1884	1884	1884	1884	0
648	20241011	091000	894088	1884	1884	1884	1884	0
649	20241011	090900	894088	1884	1884	1884	1884	0
650	20241011	090800	894088	1884	1884	1884	1884	0
651	20241011	090700	894088	1884	1884	1884	1884	0
652	20241011	090600	894088	1884	1884	1884	1884	0
653	20241011	090500	894088	1884	1884	1884	1884	0
654	20241011	090400	894088	1884	1877	1884	1877	444
655	20241011	090300	59661	1880	1880	1880	1880	0
656	20241011	090200	59661	1880	1880	1880	1880	0
657	20241011	090100	59661	1880	1880	1880	1880	0
658	20241011	090000	59661	1880	1861	1880	1861	32