KissMeData/080000/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	195500	29910938	1856	1856	1856	1856	812
3	20241014	195400	29910938	1856	1856	1856	1856	0
4	20241014	195300	29910938	1856	1856	1856	1856	0
5	20241014	195200	29910938	1856	1856	1856	1856	0
6	20241014	195100	29910938	1856	1856	1856	1856	0
7	20241014	195000	29910938	1856	1856	1856	1856	0
8	20241014	194900	29910938	1856	1856	1856	1856	0
9	20241014	194800	29910938	1856	1856	1856	1856	0
10	20241014	194700	29910938	1856	1856	1856	1856	0
11	20241014	194600	29910938	1856	1856	1856	1856	0
12	20241014	194500	29910938	1856	1856	1856	1856	0
13	20241014	194400	29910938	1856	1856	1856	1856	0
14	20241014	194300	29910938	1856	1856	1856	1856	0
15	20241014	194200	29910938	1856	1856	1856	1856	0
16	20241014	194100	29910938	1856	1856	1856	1856	0
17	20241014	194000	29910938	1856	1856	1856	1856	0
18	20241014	193900	29910938	1856	1856	1856	1856	0
19	20241014	193800	29910938	1856	1856	1856	1856	0
20	20241014	193700	29910938	1856	1856	1856	1856	0
21	20241014	193600	29910938	1856	1856	1856	1856	0
22	20241014	193500	29910938	1856	1856	1856	1856	0
23	20241014	193400	29910938	1856	1856	1856	1856	0
24	20241014	193300	29910938	1856	1856	1856	1856	0
25	20241014	193200	29910938	1856	1856	1856	1856	0
26	20241014	193100	29910938	1856	1856	1856	1856	0
27	20241014	193000	29910938	1856	1856	1856	1856	0
28	20241014	192900	29910938	1856	1856	1856	1856	0
29	20241014	192800	29910938	1856	1856	1856	1856	0
30	20241014	192700	29910938	1856	1856	1856	1856	0
31	20241014	192600	29910938	1856	1856	1856	1856	0
32	20241014	192500	29910938	1856	1856	1856	1856	812
33	20241014	192400	29910938	1856	1856	1856	1856	0
34	20241014	192300	29910938	1856	1856	1856	1856	0
35	20241014	192200	29910938	1856	1856	1856	1856	0
36	20241014	192100	29910938	1856	1856	1856	1856	0
37	20241014	192000	29910938	1856	1856	1856	1856	0
38	20241014	191900	29910938	1856	1856	1856	1856	0
39	20241014	191800	29910938	1856	1856	1856	1856	0
40	20241014	191700	29910938	1856	1856	1856	1856	0
41	20241014	191600	29910938	1856	1856	1856	1856	0
42	20241014	191500	29910938	1856	1856	1856	1856	0
43	20241014	191400	29910938	1856	1856	1856	1856	0
44	20241014	191300	29910938	1856	1856	1856	1856	0
45	20241014	191200	29910938	1856	1856	1856	1856	0
46	20241014	191100	29910938	1856	1856	1856	1856	0
47	20241014	191000	29910938	1856	1856	1856	1856	0
48	20241014	190900	29910938	1856	1856	1856	1856	0
49	20241014	190800	29910938	1856	1856	1856	1856	0
50	20241014	190700	29910938	1856	1856	1856	1856	0
51	20241014	190600	29910938	1856	1856	1856	1856	0
52	20241014	190500	29910938	1856	1856	1856	1856	0
53	20241014	190400	29910938	1856	1856	1856	1856	0
54	20241014	190300	29910938	1856	1856	1856	1856	0
55	20241014	190200	29910938	1856	1856	1856	1856	0
56	20241014	190100	29910938	1856	1856	1856	1856	0
57	20241014	190000	29910938	1856	1856	1856	1856	0
58	20241014	185900	29910938	1856	1856	1856	1856	0
59	20241014	185800	29910938	1856	1856	1856	1856	0
60	20241014	185700	29910938	1856	1856	1856	1856	0
61	20241014	185600	29910938	1856	1856	1856	1856	0
62	20241014	185500	29910938	1856	1856	1856	1856	812
63	20241014	185400	29910938	1856	1856	1856	1856	0
64	20241014	185300	29910938	1856	1856	1856	1856	0
65	20241014	185200	29910938	1856	1856	1856	1856	0
66	20241014	185100	29910938	1856	1856	1856	1856	0
67	20241014	185000	29910938	1856	1856	1856	1856	0
68	20241014	184900	29910938	1856	1856	1856	1856	0
69	20241014	184800	29910938	1856	1856	1856	1856	0
70	20241014	184700	29910938	1856	1856	1856	1856	0
71	20241014	184600	29910938	1856	1856	1856	1856	0
72	20241014	184500	29910938	1856	1856	1856	1856	0
73	20241014	184400	29910938	1856	1856	1856	1856	0
74	20241014	184300	29910938	1856	1856	1856	1856	0
75	20241014	184200	29910938	1856	1856	1856	1856	0
76	20241014	184100	29910938	1856	1856	1856	1856	0
77	20241014	184000	29910938	1856	1856	1856	1856	0
78	20241014	183900	29910938	1856	1856	1856	1856	0
79	20241014	183800	29910938	1856	1856	1856	1856	0
80	20241014	183700	29910938	1856	1856	1856	1856	0
81	20241014	183600	29910938	1856	1856	1856	1856	0
82	20241014	183500	29910938	1856	1856	1856	1856	0
83	20241014	183400	29910938	1856	1856	1856	1856	0
84	20241014	183300	29910938	1856	1856	1856	1856	0
85	20241014	183200	29910938	1856	1856	1856	1856	0
86	20241014	183100	29910938	1856	1856	1856	1856	0
87	20241014	183000	29910938	1856	1856	1856	1856	0
88	20241014	182900	29910938	1856	1856	1856	1856	0
89	20241014	182800	29910938	1856	1856	1856	1856	0
90	20241014	182700	29910938	1856	1856	1856	1856	0
91	20241014	182600	29910938	1856	1856	1856	1856	0
92	20241014	182500	29910938	1856	1856	1856	1856	812
93	20241014	182400	29910938	1856	1856	1856	1856	0
94	20241014	182300	29910938	1856	1856	1856	1856	0
95	20241014	182200	29910938	1856	1856	1856	1856	0
96	20241014	182100	29910938	1856	1856	1856	1856	0
97	20241014	182000	29910938	1856	1856	1856	1856	0
98	20241014	181900	29910938	1856	1856	1856	1856	0
99	20241014	181800	29910938	1856	1856	1856	1856	0
100	20241014	181700	29910938	1856	1856	1856	1856	0
101	20241014	181600	29910938	1856	1856	1856	1856	0
102	20241014	181500	29910938	1856	1856	1856	1856	0
103	20241014	181400	29910938	1856	1856	1856	1856	0
104	20241014	181300	29910938	1856	1856	1856	1856	0
105	20241014	181200	29910938	1856	1856	1856	1856	0
106	20241014	181100	29910938	1856	1856	1856	1856	0
107	20241014	181000	29910938	1856	1856	1856	1856	0
108	20241014	180900	29910938	1856	1856	1856	1856	0
109	20241014	180800	29910938	1856	1856	1856	1856	0
110	20241014	180700	29910938	1856	1856	1856	1856	0
111	20241014	180600	29910938	1856	1856	1856	1856	0
112	20241014	180500	29910938	1856	1856	1856	1856	0
113	20241014	180400	29910938	1856	1856	1856	1856	0
114	20241014	180300	29910938	1856	1856	1856	1856	0
115	20241014	180200	29910938	1856	1856	1856	1856	0
116	20241014	180100	29910938	1856	1856	1856	1856	0
117	20241014	180000	29910938	1856	1856	1856	1856	0
118	20241014	175900	29910938	1856	1856	1856	1856	0
119	20241014	175800	29910938	1856	1856	1856	1856	0
120	20241014	175700	29910938	1856	1856	1856	1856	0
121	20241014	175600	29910938	1856	1856	1856	1856	0
122	20241014	175500	29910938	1856	1856	1856	1856	812
123	20241014	175400	29910938	1856	1856	1856	1856	0
124	20241014	175300	29910938	1856	1856	1856	1856	0
125	20241014	175200	29910938	1856	1856	1856	1856	0
126	20241014	175100	29910938	1856	1856	1856	1856	0
127	20241014	175000	29910938	1856	1856	1856	1856	0
128	20241014	174900	29910938	1856	1856	1856	1856	0
129	20241014	174800	29910938	1856	1856	1856	1856	0
130	20241014	174700	29910938	1856	1856	1856	1856	0
131	20241014	174600	29910938	1856	1856	1856	1856	0
132	20241014	174500	29910938	1856	1856	1856	1856	0
133	20241014	174400	29910938	1856	1856	1856	1856	0
134	20241014	174300	29910938	1856	1856	1856	1856	0
135	20241014	174200	29910938	1856	1856	1856	1856	0
136	20241014	174100	29910938	1856	1856	1856	1856	0
137	20241014	174000	29910938	1856	1856	1856	1856	0
138	20241014	173900	29910938	1856	1856	1856	1856	0
139	20241014	173800	29910938	1856	1856	1856	1856	0
140	20241014	173700	29910938	1856	1856	1856	1856	0
141	20241014	173600	29910938	1856	1856	1856	1856	0
142	20241014	173500	29910938	1856	1856	1856	1856	0
143	20241014	173400	29910938	1856	1856	1856	1856	0
144	20241014	173300	29910938	1856	1856	1856	1856	0
145	20241014	173200	29910938	1856	1856	1856	1856	0
146	20241014	173100	29910938	1856	1856	1856	1856	0
147	20241014	173000	29910938	1856	1856	1856	1856	0
148	20241014	172900	29910938	1856	1856	1856	1856	0
149	20241014	172800	29910938	1856	1856	1856	1856	0
150	20241014	172700	29910938	1856	1856	1856	1856	0
151	20241014	172600	29910938	1856	1856	1856	1856	0
152	20241014	172500	29910938	1856	1856	1856	1856	812
153	20241014	172400	29910938	1856	1856	1856	1856	0
154	20241014	172300	29910938	1856	1856	1856	1856	0
155	20241014	172200	29910938	1856	1856	1856	1856	0
156	20241014	172100	29910938	1856	1856	1856	1856	0
157	20241014	172000	29910938	1856	1856	1856	1856	0
158	20241014	171900	29910938	1856	1856	1856	1856	0
159	20241014	171800	29910938	1856	1856	1856	1856	0
160	20241014	171700	29910938	1856	1856	1856	1856	0
161	20241014	171600	29910938	1856	1856	1856	1856	0
162	20241014	171500	29910938	1856	1856	1856	1856	0
163	20241014	171400	29910938	1856	1856	1856	1856	0
164	20241014	171300	29910938	1856	1856	1856	1856	0
165	20241014	171200	29910938	1856	1856	1856	1856	0
166	20241014	171100	29910938	1856	1856	1856	1856	0
167	20241014	171000	29910938	1856	1856	1856	1856	0
168	20241014	170900	29910938	1856	1856	1856	1856	0
169	20241014	170800	29910938	1856	1856	1856	1856	0
170	20241014	170700	29910938	1856	1856	1856	1856	0
171	20241014	170600	29910938	1856	1856	1856	1856	0
172	20241014	170500	29910938	1856	1856	1856	1856	0
173	20241014	170400	29910938	1856	1856	1856	1856	0
174	20241014	170300	29910938	1856	1856	1856	1856	0
175	20241014	170200	29910938	1856	1856	1856	1856	0
176	20241014	170100	29910938	1856	1856	1856	1856	0
177	20241014	170000	29910938	1856	1856	1856	1856	0
178	20241014	165900	29910938	1856	1856	1856	1856	0
179	20241014	165800	29910938	1856	1856	1856	1856	0
180	20241014	165700	29910938	1856	1856	1856	1856	0
181	20241014	165600	29910938	1856	1856	1856	1856	0
182	20241014	165500	29910938	1856	1856	1856	1856	812
183	20241014	165400	29910938	1856	1856	1856	1856	0
184	20241014	165300	29910938	1856	1856	1856	1856	0
185	20241014	165200	29910938	1856	1856	1856	1856	0
186	20241014	165100	29910938	1856	1856	1856	1856	0
187	20241014	165000	29910938	1856	1856	1856	1856	0
188	20241014	164900	29910938	1856	1856	1856	1856	0
189	20241014	164800	29910938	1856	1856	1856	1856	0
190	20241014	164700	29910938	1856	1856	1856	1856	0
191	20241014	164600	29910938	1856	1856	1856	1856	0
192	20241014	164500	29910938	1856	1856	1856	1856	0
193	20241014	164400	29910938	1856	1856	1856	1856	0
194	20241014	164300	29910938	1856	1856	1856	1856	0
195	20241014	164200	29910938	1856	1856	1856	1856	0
196	20241014	164100	29910938	1856	1856	1856	1856	0
197	20241014	164000	29910938	1856	1856	1856	1856	0
198	20241014	163900	29910938	1856	1856	1856	1856	0
199	20241014	163800	29910938	1856	1856	1856	1856	0
200	20241014	163700	29910938	1856	1856	1856	1856	0
201	20241014	163600	29910938	1856	1856	1856	1856	0
202	20241014	163500	29910938	1856	1856	1856	1856	0
203	20241014	163400	29910938	1856	1856	1856	1856	0
204	20241014	163300	29910938	1856	1856	1856	1856	0
205	20241014	163200	29910938	1856	1856	1856	1856	0
206	20241014	163100	29910938	1856	1856	1856	1856	0
207	20241014	163000	29910938	1856	1856	1856	1856	0
208	20241014	162900	29910938	1856	1856	1856	1856	0
209	20241014	162800	29910938	1856	1856	1856	1856	0
210	20241014	162700	29910938	1856	1856	1856	1856	0
211	20241014	162600	29910938	1856	1856	1856	1856	0
212	20241014	162500	29910938	1856	1856	1856	1856	812
213	20241014	162400	29910938	1856	1856	1856	1856	0
214	20241014	162300	29910938	1856	1856	1856	1856	0
215	20241014	162200	29910938	1856	1856	1856	1856	0
216	20241014	162100	29910938	1856	1856	1856	1856	0
217	20241014	162000	29910938	1856	1856	1856	1856	0
218	20241014	161900	29910938	1856	1856	1856	1856	0
219	20241014	161800	29910938	1856	1856	1856	1856	0
220	20241014	161700	29910938	1856	1856	1856	1856	0
221	20241014	161600	29910938	1856	1856	1856	1856	0
222	20241014	161500	29910938	1856	1856	1856	1856	0
223	20241014	161400	29910938	1856	1856	1856	1856	0
224	20241014	161300	29910938	1856	1856	1856	1856	0
225	20241014	161200	29910938	1856	1856	1856	1856	0
226	20241014	161100	29910938	1856	1856	1856	1856	0
227	20241014	161000	29910938	1856	1856	1856	1856	0
228	20241014	160900	29910938	1856	1856	1856	1856	0
229	20241014	160800	29910938	1856	1856	1856	1856	0
230	20241014	160700	29910938	1856	1856	1856	1856	0
231	20241014	160600	29910938	1856	1856	1856	1856	0
232	20241014	160500	29910938	1856	1856	1856	1856	0
233	20241014	160400	29910938	1856	1856	1856	1856	0
234	20241014	160300	29910938	1856	1856	1856	1856	0
235	20241014	160200	29910938	1856	1856	1856	1856	0
236	20241014	160100	29910938	1856	1856	1856	1856	0
237	20241014	160000	29910938	1856	1856	1856	1856	0
238	20241014	155900	29910938	1856	1856	1856	1856	0
239	20241014	155800	29910938	1856	1856	1856	1856	0
240	20241014	155700	29910938	1856	1856	1856	1856	0
241	20241014	155600	29910938	1856	1856	1856	1856	0
242	20241014	155500	29910938	1856	1856	1856	1856	812
243	20241014	155400	29910938	1856	1856	1856	1856	0
244	20241014	155300	29910938	1856	1856	1856	1856	0
245	20241014	155200	29910938	1856	1856	1856	1856	0
246	20241014	155100	29910938	1856	1856	1856	1856	0
247	20241014	155000	29910938	1856	1856	1856	1856	0
248	20241014	154900	29910938	1856	1856	1856	1856	0
249	20241014	154800	29910938	1856	1856	1856	1856	0
250	20241014	154700	29910938	1856	1856	1856	1856	0
251	20241014	154600	29910938	1856	1856	1856	1856	0
252	20241014	154500	29910938	1856	1856	1856	1856	0
253	20241014	154400	29910938	1856	1856	1856	1856	0
254	20241014	154300	29910938	1856	1856	1856	1856	0
255	20241014	154200	29910938	1856	1856	1856	1856	0
256	20241014	154100	29910938	1856	1856	1856	1856	0
257	20241014	154000	29910938	1856	1856	1856	1856	0
258	20241014	153900	29910938	1856	1856	1856	1856	0
259	20241014	153800	29910938	1856	1856	1856	1856	0
260	20241014	153700	29910938	1856	1856	1856	1856	0
261	20241014	153600	29910938	1856	1856	1856	1856	0
262	20241014	153500	29910938	1856	1856	1856	1856	0
263	20241014	153400	29910938	1856	1856	1856	1856	0
264	20241014	153300	29910938	1856	1856	1856	1856	0
265	20241014	153200	29910938	1856	1856	1856	1856	0
266	20241014	153100	29910938	1856	1856	1856	1856	0
267	20241014	153000	29910938	1856	1856	1856	1856	812
268	20241014	152900	28403866	1856	1856	1856	1856	0
269	20241014	152800	28403866	1856	1856	1856	1856	0
270	20241014	152700	28403866	1856	1856	1856	1856	0
271	20241014	152600	28403866	1856	1856	1856	1856	0
272	20241014	152500	28403866	1856	1856	1856	1856	0
273	20241014	152400	28403866	1856	1856	1856	1856	0
274	20241014	152300	28403866	1856	1856	1856	1856	0
275	20241014	152200	28403866	1856	1856	1856	1856	0
276	20241014	152100	28403866	1856	1856	1856	1856	0
277	20241014	152000	28403866	1856	1856	1856	1856	0
278	20241014	151900	28403866	1856	1856	1856	1856	0
279	20241014	151800	28403866	1856	1856	1856	1856	0
280	20241014	151700	28403866	1856	1856	1856	1856	0
281	20241014	151600	28403866	1856	1848	1856	1848	43
282	20241014	151500	28324394	1855	1854	1855	1854	42
283	20241014	151400	28246517	1855	1855	1855	1855	0
284	20241014	151300	28246517	1855	1855	1855	1855	0
285	20241014	151200	28246517	1855	1855	1855	1855	0
286	20241014	151100	28246517	1855	1853	1855	1848	1301
287	20241014	151000	25841183	1856	1856	1856	1856	0
288	20241014	150900	25841183	1856	1856	1856	1856	0
289	20241014	150800	25841183	1856	1856	1856	1856	0
290	20241014	150700	25841183	1856	1856	1856	1856	0
291	20241014	150600	25841183	1856	1856	1856	1856	0
292	20241014	150500	25841183	1856	1856	1856	1856	0
293	20241014	150400	25841183	1856	1856	1856	1856	0
294	20241014	150300	25841183	1856	1856	1856	1856	0
295	20241014	150200	25841183	1856	1856	1856	1856	0
296	20241014	150100	25841183	1856	1856	1856	1856	0
297	20241014	150000	25841183	1856	1856	1856	1856	0
298	20241014	145900	25841183	1856	1856	1856	1856	0
299	20241014	145800	25841183	1856	1856	1856	1856	0
300	20241014	145700	25841183	1856	1856	1856	1856	0
301	20241014	145600	25841183	1856	1856	1856	1856	0
302	20241014	145500	25841183	1856	1856	1856	1856	5
303	20241014	145400	25831903	1856	1856	1856	1856	26
304	20241014	145300	25783647	1856	1856	1856	1856	0
305	20241014	145200	25783647	1856	1856	1856	1856	0
306	20241014	145100	25783647	1856	1856	1856	1856	0
307	20241014	145000	25783647	1856	1856	1856	1856	0
308	20241014	144900	25783647	1856	1856	1856	1856	1077
309	20241014	144800	23784735	1856	1856	1856	1856	0
310	20241014	144700	23784735	1856	1856	1856	1856	0
311	20241014	144600	23784735	1856	1856	1856	1856	0
312	20241014	144500	23784735	1856	1856	1856	1856	0
313	20241014	144400	23784735	1856	1856	1856	1856	0
314	20241014	144300	23784735	1856	1856	1856	1856	0
315	20241014	144200	23784735	1856	1855	1856	1855	200
316	20241014	144100	23413614	1855	1855	1855	1855	0
317	20241014	144000	23413614	1855	1855	1855	1855	0
318	20241014	143900	23413614	1855	1855	1855	1855	0
319	20241014	143800	23413614	1855	1855	1855	1855	0
320	20241014	143700	23413614	1855	1855	1855	1855	0
321	20241014	143600	23413614	1855	1855	1855	1855	0
322	20241014	143500	23413614	1855	1855	1855	1855	0
323	20241014	143400	23413614	1855	1855	1855	1855	0
324	20241014	143300	23413614	1855	1849	1855	1849	15
325	20241014	143200	23385873	1856	1856	1856	1856	0
326	20241014	143100	23385873	1856	1856	1856	1856	0
327	20241014	143000	23385873	1856	1856	1856	1856	0
328	20241014	142900	23385873	1856	1856	1856	1856	0
329	20241014	142800	23385873	1856	1856	1856	1856	0
330	20241014	142700	23385873	1856	1856	1856	1856	0
331	20241014	142600	23385873	1856	1856	1856	1856	87
332	20241014	142500	23224401	1856	1856	1856	1856	0
333	20241014	142400	23224401	1856	1856	1856	1856	97
334	20241014	142300	23044369	1856	1856	1856	1856	191
335	20241014	142200	22689873	1856	1856	1856	1856	0
336	20241014	142100	22689873	1856	1856	1856	1856	181
337	20241014	142000	22353937	1856	1856	1856	1856	0
338	20241014	141900	22353937	1856	1856	1856	1856	0
339	20241014	141800	22353937	1856	1856	1856	1856	0
340	20241014	141700	22353937	1856	1856	1856	1856	58
341	20241014	141600	22246289	1857	1857	1857	1857	0
342	20241014	141500	22246289	1857	1857	1857	1857	0
343	20241014	141400	22246289	1857	1857	1857	1857	0
344	20241014	141300	22246289	1857	1857	1857	1857	0
345	20241014	141200	22246289	1857	1857	1857	1857	0
346	20241014	141100	22246289	1857	1857	1857	1857	0
347	20241014	141000	22246289	1857	1857	1857	1857	0
348	20241014	140900	22246289	1857	1857	1857	1857	0
349	20241014	140800	22246289	1857	1857	1857	1857	41
350	20241014	140700	22170152	1857	1857	1857	1857	0
351	20241014	140600	22170152	1857	1857	1857	1857	0
352	20241014	140500	22170152	1857	1857	1857	1857	0
353	20241014	140400	22170152	1857	1857	1857	1857	0
354	20241014	140300	22170152	1857	1857	1857	1857	0
355	20241014	140200	22170152	1857	1857	1857	1857	1
356	20241014	140100	22168295	1857	1857	1857	1857	0
357	20241014	140000	22168295	1857	1857	1857	1857	0
358	20241014	135900	22168295	1857	1857	1857	1857	0
359	20241014	135800	22168295	1857	1857	1857	1857	3
360	20241014	135700	22162724	1850	1850	1850	1850	0
361	20241014	135600	22162724	1850	1850	1850	1850	0
362	20241014	135500	22162724	1850	1850	1850	1850	0
363	20241014	135400	22162724	1850	1851	1851	1850	1201
364	20241014	135300	19940594	1851	1851	1851	1851	0
365	20241014	135200	19940594	1851	1851	1851	1851	0
366	20241014	135100	19940594	1851	1851	1851	1851	0
367	20241014	135000	19940594	1851	1851	1851	1851	0
368	20241014	134900	19940594	1851	1851	1851	1851	0
369	20241014	134800	19940594	1851	1851	1851	1851	2
370	20241014	134700	19936892	1857	1857	1857	1857	0
371	20241014	134600	19936892	1857	1857	1857	1857	0
372	20241014	134500	19936892	1857	1857	1857	1857	20
373	20241014	134400	19899752	1857	1857	1857	1857	0
374	20241014	134300	19899752	1857	1857	1857	1857	0
375	20241014	134200	19899752	1857	1857	1857	1857	0
376	20241014	134100	19899752	1857	1857	1857	1857	0
377	20241014	134000	19899752	1857	1857	1857	1857	0
378	20241014	133900	19899752	1857	1857	1857	1857	0
379	20241014	133800	19899752	1857	1857	1857	1857	0
380	20241014	133700	19899752	1857	1857	1857	1857	0
381	20241014	133600	19899752	1857	1857	1857	1857	0
382	20241014	133500	19899752	1857	1857	1857	1857	0
383	20241014	133400	19899752	1857	1857	1857	1857	0
384	20241014	133300	19899752	1857	1857	1857	1857	0
385	20241014	133200	19899752	1857	1857	1857	1857	0
386	20241014	133100	19899752	1857	1857	1857	1857	0
387	20241014	133000	19899752	1857	1857	1857	1857	0
388	20241014	132900	19899752	1857	1857	1857	1857	0
389	20241014	132800	19899752	1857	1857	1857	1857	0
390	20241014	132700	19899752	1857	1857	1857	1857	0
391	20241014	132600	19899752	1857	1857	1857	1857	0
392	20241014	132500	19899752	1857	1857	1857	1857	0
393	20241014	132400	19899752	1857	1857	1857	1857	0
394	20241014	132300	19899752	1857	1857	1857	1857	0
395	20241014	132200	19899752	1857	1857	1857	1857	0
396	20241014	132100	19899752	1857	1857	1857	1857	0
397	20241014	132000	19899752	1857	1857	1857	1857	1
398	20241014	131900	19897895	1851	1851	1851	1851	0
399	20241014	131800	19897895	1851	1851	1851	1851	0
400	20241014	131700	19897895	1851	1851	1851	1851	0
401	20241014	131600	19897895	1851	1851	1851	1851	0
402	20241014	131500	19897895	1851	1851	1851	1851	0
403	20241014	131400	19897895	1851	1851	1851	1851	55
404	20241014	131300	19796090	1850	1850	1850	1850	0
405	20241014	131200	19796090	1850	1850	1850	1850	0
406	20241014	131100	19796090	1850	1850	1850	1850	10
407	20241014	131000	19777590	1857	1857	1857	1857	0
408	20241014	130900	19777590	1857	1857	1857	1857	0
409	20241014	130800	19777590	1857	1857	1857	1857	0
410	20241014	130700	19777590	1857	1857	1857	1857	0
411	20241014	130600	19777590	1857	1857	1857	1857	0
412	20241014	130500	19777590	1857	1857	1857	1857	0
413	20241014	130400	19777590	1857	1857	1857	1857	0
414	20241014	130300	19777590	1857	1857	1857	1857	0
415	20241014	130200	19777590	1857	1857	1857	1857	0
416	20241014	130100	19777590	1857	1857	1857	1857	0
417	20241014	130000	19777590	1857	1857	1857	1857	0
418	20241014	125900	19777590	1857	1857	1857	1857	1
419	20241014	125800	19775733	1857	1857	1857	1857	2700
420	20241014	125700	14761833	1857	1857	1857	1857	0
421	20241014	125600	14761833	1857	1857	1857	1857	0
422	20241014	125500	14761833	1857	1857	1857	1857	0
423	20241014	125400	14761833	1857	1857	1857	1857	0
424	20241014	125300	14761833	1857	1857	1857	1857	0
425	20241014	125200	14761833	1857	1857	1857	1857	100
426	20241014	125100	14576133	1857	1857	1857	1857	0
427	20241014	125000	14576133	1857	1857	1857	1857	0
428	20241014	124900	14576133	1857	1857	1857	1857	1
429	20241014	124800	14574276	1850	1850	1850	1850	531
430	20241014	124700	13591926	1850	1850	1850	1850	0
431	20241014	124600	13591926	1850	1850	1850	1850	0
432	20241014	124500	13591926	1850	1850	1850	1850	0
433	20241014	124400	13591926	1850	1850	1850	1850	3803
434	20241014	124300	6556376	1857	1857	1857	1857	0
435	20241014	124200	6556376	1857	1857	1857	1857	0
436	20241014	124100	6556376	1857	1857	1857	1857	0
437	20241014	124000	6556376	1857	1857	1857	1857	0
438	20241014	123900	6556376	1857	1857	1857	1857	0
439	20241014	123800	6556376	1857	1857	1857	1857	0
440	20241014	123700	6556376	1857	1857	1857	1857	0
441	20241014	123600	6556376	1857	1857	1857	1857	1
442	20241014	123500	6554519	1850	1850	1850	1850	0
443	20241014	123400	6554519	1850	1850	1850	1850	0
444	20241014	123300	6554519	1850	1850	1850	1850	0
445	20241014	123200	6554519	1850	1850	1850	1850	47
446	20241014	123100	6467569	1850	1850	1850	1850	64
447	20241014	123000	6349169	1850	1851	1851	1850	28
448	20241014	122900	6297368	1851	1851	1851	1851	0
449	20241014	122800	6297368	1851	1851	1851	1851	0
450	20241014	122700	6297368	1851	1851	1851	1851	0
451	20241014	122600	6297368	1851	1852	1852	1851	153
452	20241014	122500	6014120	1852	1852	1852	1852	0
453	20241014	122400	6014120	1852	1852	1852	1852	63
454	20241014	122300	5897444	1853	1853	1853	1853	0
455	20241014	122200	5897444	1853	1853	1853	1853	145
456	20241014	122100	5628759	1857	1857	1857	1857	0
457	20241014	122000	5628759	1857	1857	1857	1857	0
458	20241014	121900	5628759	1857	1857	1857	1857	0
459	20241014	121800	5628759	1857	1857	1857	1857	0
460	20241014	121700	5628759	1857	1857	1857	1857	0
461	20241014	121600	5628759	1857	1857	1857	1857	1
462	20241014	121500	5626902	1857	1857	1857	1857	0
463	20241014	121400	5626902	1857	1857	1857	1857	0
464	20241014	121300	5626902	1857	1857	1857	1857	0
465	20241014	121200	5626902	1857	1857	1857	1857	0
466	20241014	121100	5626902	1857	1857	1857	1857	0
467	20241014	121000	5626902	1857	1857	1857	1857	0
468	20241014	120900	5626902	1857	1857	1857	1857	0
469	20241014	120800	5626902	1857	1857	1857	1857	2
470	20241014	120700	5623188	1857	1857	1857	1857	0
471	20241014	120600	5623188	1857	1857	1857	1857	0
472	20241014	120500	5623188	1857	1857	1857	1857	0
473	20241014	120400	5623188	1857	1857	1857	1857	0
474	20241014	120300	5623188	1857	1857	1857	1857	0
475	20241014	120200	5623188	1857	1857	1857	1857	0
476	20241014	120100	5623188	1857	1857	1857	1857	0
477	20241014	120000	5623188	1857	1857	1857	1857	2
478	20241014	115900	5619474	1858	1858	1858	1858	0
479	20241014	115800	5619474	1858	1858	1858	1858	0
480	20241014	115700	5619474	1858	1858	1858	1858	0
481	20241014	115600	5619474	1858	1858	1858	1858	0
482	20241014	115500	5619474	1858	1858	1858	1858	0
483	20241014	115400	5619474	1858	1858	1858	1858	0
484	20241014	115300	5619474	1858	1858	1858	1858	0
485	20241014	115200	5619474	1858	1858	1858	1858	1
486	20241014	115100	5617616	1858	1858	1858	1858	0
487	20241014	115000	5617616	1858	1858	1858	1858	0
488	20241014	114900	5617616	1858	1858	1858	1858	0
489	20241014	114800	5617616	1858	1858	1858	1858	5
490	20241014	114700	5608326	1858	1858	1858	1858	1
491	20241014	114600	5606468	1858	1858	1858	1858	3
492	20241014	114500	5600894	1859	1859	1859	1859	0
493	20241014	114400	5600894	1859	1859	1859	1859	0
494	20241014	114300	5600894	1859	1859	1859	1859	0
495	20241014	114200	5600894	1859	1859	1859	1859	0
496	20241014	114100	5600894	1859	1859	1859	1859	0
497	20241014	114000	5600894	1859	1859	1859	1859	0
498	20241014	113900	5600894	1859	1859	1859	1859	0
499	20241014	113800	5600894	1859	1859	1859	1859	0
500	20241014	113700	5600894	1859	1859	1859	1859	0
501	20241014	113600	5600894	1859	1859	1859	1859	0
502	20241014	113500	5600894	1859	1859	1859	1859	1
503	20241014	113400	5599035	1857	1857	1857	1857	0
504	20241014	113300	5599035	1857	1857	1857	1857	0
505	20241014	113200	5599035	1857	1857	1857	1857	0
506	20241014	113100	5599035	1857	1857	1857	1857	0
507	20241014	113000	5599035	1857	1857	1857	1857	0
508	20241014	112900	5599035	1857	1857	1857	1857	0
509	20241014	112800	5599035	1857	1857	1857	1857	0
510	20241014	112700	5599035	1857	1857	1857	1857	0
511	20241014	112600	5599035	1857	1857	1857	1857	0
512	20241014	112500	5599035	1857	1857	1857	1857	0
513	20241014	112400	5599035	1857	1857	1857	1857	22
514	20241014	112300	5558181	1859	1859	1859	1859	0
515	20241014	112200	5558181	1859	1859	1859	1859	0
516	20241014	112100	5558181	1859	1859	1859	1859	812
517	20241014	112000	4048673	1859	1859	1859	1859	0
518	20241014	111900	4048673	1859	1859	1859	1859	1
519	20241014	111800	4046814	1857	1857	1857	1857	0
520	20241014	111700	4046814	1857	1857	1857	1857	0
521	20241014	111600	4046814	1857	1857	1857	1857	0
522	20241014	111500	4046814	1857	1857	1857	1857	3
523	20241014	111400	4041243	1857	1857	1857	1857	0
524	20241014	111300	4041243	1857	1857	1857	1857	0
525	20241014	111200	4041243	1857	1857	1857	1857	0
526	20241014	111100	4041243	1857	1857	1857	1857	0
527	20241014	111000	4041243	1857	1857	1857	1857	0
528	20241014	110900	4041243	1857	1857	1857	1857	200
529	20241014	110800	3669843	1859	1859	1859	1859	0
530	20241014	110700	3669843	1859	1859	1859	1859	0
531	20241014	110600	3669843	1859	1852	1859	1852	31
532	20241014	110500	3612424	1859	1859	1859	1859	0
533	20241014	110400	3612424	1859	1859	1859	1859	6
534	20241014	110300	3601270	1860	1860	1860	1860	0
535	20241014	110200	3601270	1860	1860	1860	1860	0
536	20241014	110100	3601270	1860	1860	1860	1860	0
537	20241014	110000	3601270	1860	1860	1860	1860	1
538	20241014	105900	3599410	1859	1859	1859	1859	0
539	20241014	105800	3599410	1859	1859	1859	1859	294
540	20241014	105700	3052864	1859	1859	1859	1859	0
541	20241014	105600	3052864	1859	1859	1859	1859	0
542	20241014	105500	3052864	1859	1859	1859	1859	1
543	20241014	105400	3051005	1860	1860	1860	1860	1
544	20241014	105300	3049145	1859	1859	1859	1859	0
545	20241014	105200	3049145	1859	1859	1859	1859	0
546	20241014	105100	3049145	1859	1859	1859	1859	0
547	20241014	105000	3049145	1859	1859	1859	1859	0
548	20241014	104900	3049145	1859	1859	1859	1859	1
549	20241014	104800	3047286	1851	1851	1851	1851	0
550	20241014	104700	3047286	1851	1851	1851	1851	82
551	20241014	104600	2895504	1859	1859	1859	1859	0
552	20241014	104500	2895504	1859	1851	1859	1851	128
553	20241014	104400	2658568	1859	1859	1859	1859	0
554	20241014	104300	2658568	1859	1859	1859	1859	0
555	20241014	104200	2658568	1859	1859	1859	1859	0
556	20241014	104100	2658568	1859	1859	1859	1859	0
557	20241014	104000	2658568	1859	1859	1859	1859	0
558	20241014	103900	2658568	1859	1859	1859	1859	0
559	20241014	103800	2658568	1859	1859	1859	1859	0
560	20241014	103700	2658568	1859	1859	1859	1859	0
561	20241014	103600	2658568	1859	1859	1859	1859	0
562	20241014	103500	2658568	1859	1859	1859	1859	1
563	20241014	103400	2656709	1851	1858	1858	1851	239
564	20241014	103300	2213436	1858	1858	1858	1858	0
565	20241014	103200	2213436	1858	1858	1858	1858	2
566	20241014	103100	2209720	1860	1860	1860	1860	2
567	20241014	103000	2206000	1860	1860	1860	1860	0
568	20241014	102900	2206000	1860	1860	1860	1860	136
569	20241014	102800	1953040	1860	1860	1860	1860	0
570	20241014	102700	1953040	1860	1860	1860	1860	0
571	20241014	102600	1953040	1860	1860	1860	1860	14
572	20241014	102500	1927000	1860	1860	1860	1860	130
573	20241014	102400	1685200	1860	1860	1860	1860	0
574	20241014	102300	1685200	1860	1860	1860	1860	1
575	20241014	102200	1683340	1858	1858	1858	1858	0
576	20241014	102100	1683340	1858	1858	1858	1858	0
577	20241014	102000	1683340	1858	1858	1858	1858	0
578	20241014	101900	1683340	1858	1858	1858	1858	0
579	20241014	101800	1683340	1858	1858	1858	1858	0
580	20241014	101700	1683340	1858	1858	1858	1858	0
581	20241014	101600	1683340	1858	1858	1858	1858	37
582	20241014	101500	1614594	1860	1860	1860	1860	0
583	20241014	101400	1614594	1860	1860	1860	1860	0
584	20241014	101300	1614594	1860	1860	1860	1860	0
585	20241014	101200	1614594	1860	1860	1860	1860	0
586	20241014	101100	1614594	1860	1860	1860	1860	0
587	20241014	101000	1614594	1860	1860	1860	1860	0
588	20241014	100900	1614594	1860	1860	1860	1860	1
589	20241014	100800	1612734	1858	1858	1858	1858	0
590	20241014	100700	1612734	1858	1859	1859	1858	339
591	20241014	100600	982560	1861	1861	1861	1861	0
592	20241014	100500	982560	1861	1861	1861	1861	1
593	20241014	100400	980699	1862	1862	1862	1862	0
594	20241014	100300	980699	1862	1862	1862	1862	1
595	20241014	100200	978837	1862	1862	1862	1862	0
596	20241014	100100	978837	1862	1862	1862	1862	222
597	20241014	100000	565473	1866	1866	1866	1866	0
598	20241014	095900	565473	1866	1866	1866	1866	0
599	20241014	095800	565473	1866	1866	1866	1866	0
600	20241014	095700	565473	1866	1866	1866	1866	0
601	20241014	095600	565473	1866	1866	1866	1866	0
602	20241014	095500	565473	1866	1866	1866	1866	0
603	20241014	095400	565473	1866	1866	1866	1866	0
604	20241014	095300	565473	1866	1866	1866	1866	0
605	20241014	095200	565473	1866	1866	1866	1866	0
606	20241014	095100	565473	1866	1866	1866	1866	0
607	20241014	095000	565473	1866	1866	1866	1866	0
608	20241014	094900	565473	1866	1866	1866	1866	0
609	20241014	094800	565473	1866	1866	1866	1866	0
610	20241014	094700	565473	1866	1866	1866	1866	0
611	20241014	094600	565473	1866	1866	1866	1866	6
612	20241014	094500	554277	1866	1866	1866	1866	5
613	20241014	094400	544947	1866	1866	1866	1866	2
614	20241014	094300	541215	1859	1859	1859	1859	0
615	20241014	094200	541215	1859	1859	1859	1859	0
616	20241014	094100	541215	1859	1860	1860	1859	27
617	20241014	094000	490997	1866	1866	1866	1866	0
618	20241014	093900	490997	1866	1866	1866	1866	0
619	20241014	093800	490997	1866	1866	1866	1866	1
620	20241014	093700	489131	1868	1868	1868	1868	0
621	20241014	093600	489131	1868	1868	1868	1868	0
622	20241014	093500	489131	1868	1868	1868	1868	0
623	20241014	093400	489131	1868	1868	1868	1868	0
624	20241014	093300	489131	1868	1868	1868	1868	0
625	20241014	093200	489131	1868	1868	1868	1868	0
626	20241014	093100	489131	1868	1868	1868	1868	0
627	20241014	093000	489131	1868	1868	1868	1868	0
628	20241014	092900	489131	1868	1868	1868	1868	0
629	20241014	092800	489131	1868	1868	1868	1868	0
630	20241014	092700	489131	1868	1868	1868	1868	0
631	20241014	092600	489131	1868	1868	1868	1868	1
632	20241014	092500	487263	1858	1859	1859	1858	3
633	20241014	092400	481687	1870	1870	1870	1870	0
634	20241014	092300	481687	1870	1870	1870	1870	0
635	20241014	092200	481687	1870	1870	1870	1870	0
636	20241014	092100	481687	1870	1870	1870	1870	0
637	20241014	092000	481687	1870	1870	1870	1870	0
638	20241014	091900	481687	1870	1870	1870	1870	0
639	20241014	091800	481687	1870	1870	1870	1870	0
640	20241014	091700	481687	1870	1870	1870	1870	0
641	20241014	091600	481687	1870	1870	1870	1870	0
642	20241014	091500	481687	1870	1870	1870	1870	0
643	20241014	091400	481687	1870	1870	1870	1870	0
644	20241014	091300	481687	1870	1870	1870	1870	1
645	20241014	091200	479817	1859	1859	1859	1859	0
646	20241014	091100	479817	1859	1859	1859	1859	0
647	20241014	091000	479817	1859	1859	1859	1859	22
648	20241014	090900	438919	1870	1870	1870	1870	3
649	20241014	090800	433309	1870	1870	1870	1870	0
650	20241014	090700	433309	1870	1870	1870	1870	0
651	20241014	090600	433309	1870	1870	1870	1870	0
652	20241014	090500	433309	1870	1859	1870	1859	208
653	20241014	090400	46615	1869	1869	1869	1869	12
654	20241014	090300	24187	1869	1869	1869	1869	0
655	20241014	090200	24187	1869	1869	1869	1869	0
656	20241014	090100	24187	1869	1869	1869	1869	1
657	20241014	090000	22318	1860	1859	1860	1859	12