KissMeData/080000/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	195600	31284582	1852	1852	1852	1852	838
3	20241015	195500	31284582	1852	1852	1852	1852	0
4	20241015	195400	31284582	1852	1852	1852	1852	0
5	20241015	195300	31284582	1852	1852	1852	1852	0
6	20241015	195200	31284582	1852	1852	1852	1852	0
7	20241015	195100	31284582	1852	1852	1852	1852	0
8	20241015	195000	31284582	1852	1852	1852	1852	0
9	20241015	194900	31284582	1852	1852	1852	1852	0
10	20241015	194800	31284582	1852	1852	1852	1852	0
11	20241015	194700	31284582	1852	1852	1852	1852	0
12	20241015	194600	31284582	1852	1852	1852	1852	0
13	20241015	194500	31284582	1852	1852	1852	1852	0
14	20241015	194400	31284582	1852	1852	1852	1852	0
15	20241015	194300	31284582	1852	1852	1852	1852	0
16	20241015	194200	31284582	1852	1852	1852	1852	0
17	20241015	194100	31284582	1852	1852	1852	1852	0
18	20241015	194000	31284582	1852	1852	1852	1852	0
19	20241015	193900	31284582	1852	1852	1852	1852	0
20	20241015	193800	31284582	1852	1852	1852	1852	0
21	20241015	193700	31284582	1852	1852	1852	1852	0
22	20241015	193600	31284582	1852	1852	1852	1852	0
23	20241015	193500	31284582	1852	1852	1852	1852	0
24	20241015	193400	31284582	1852	1852	1852	1852	0
25	20241015	193300	31284582	1852	1852	1852	1852	0
26	20241015	193200	31284582	1852	1852	1852	1852	0
27	20241015	193100	31284582	1852	1852	1852	1852	0
28	20241015	193000	31284582	1852	1852	1852	1852	0
29	20241015	192900	31284582	1852	1852	1852	1852	0
30	20241015	192800	31284582	1852	1852	1852	1852	0
31	20241015	192700	31284582	1852	1852	1852	1852	0
32	20241015	192600	31284582	1852	1852	1852	1852	838
33	20241015	192500	31284582	1852	1852	1852	1852	0
34	20241015	192400	31284582	1852	1852	1852	1852	0
35	20241015	192300	31284582	1852	1852	1852	1852	0
36	20241015	192200	31284582	1852	1852	1852	1852	0
37	20241015	192100	31284582	1852	1852	1852	1852	0
38	20241015	192000	31284582	1852	1852	1852	1852	0
39	20241015	191900	31284582	1852	1852	1852	1852	0
40	20241015	191800	31284582	1852	1852	1852	1852	0
41	20241015	191700	31284582	1852	1852	1852	1852	0
42	20241015	191600	31284582	1852	1852	1852	1852	0
43	20241015	191500	31284582	1852	1852	1852	1852	0
44	20241015	191400	31284582	1852	1852	1852	1852	0
45	20241015	191300	31284582	1852	1852	1852	1852	0
46	20241015	191200	31284582	1852	1852	1852	1852	0
47	20241015	191100	31284582	1852	1852	1852	1852	0
48	20241015	191000	31284582	1852	1852	1852	1852	0
49	20241015	190900	31284582	1852	1852	1852	1852	0
50	20241015	190800	31284582	1852	1852	1852	1852	0
51	20241015	190700	31284582	1852	1852	1852	1852	0
52	20241015	190600	31284582	1852	1852	1852	1852	0
53	20241015	190500	31284582	1852	1852	1852	1852	0
54	20241015	190400	31284582	1852	1852	1852	1852	0
55	20241015	190300	31284582	1852	1852	1852	1852	0
56	20241015	190200	31284582	1852	1852	1852	1852	0
57	20241015	190100	31284582	1852	1852	1852	1852	0
58	20241015	190000	31284582	1852	1852	1852	1852	0
59	20241015	185900	31284582	1852	1852	1852	1852	0
60	20241015	185800	31284582	1852	1852	1852	1852	0
61	20241015	185700	31284582	1852	1852	1852	1852	0
62	20241015	185600	31284582	1852	1852	1852	1852	838
63	20241015	185500	31284582	1852	1852	1852	1852	0
64	20241015	185400	31284582	1852	1852	1852	1852	0
65	20241015	185300	31284582	1852	1852	1852	1852	0
66	20241015	185200	31284582	1852	1852	1852	1852	0
67	20241015	185100	31284582	1852	1852	1852	1852	0
68	20241015	185000	31284582	1852	1852	1852	1852	0
69	20241015	184900	31284582	1852	1852	1852	1852	0
70	20241015	184800	31284582	1852	1852	1852	1852	0
71	20241015	184700	31284582	1852	1852	1852	1852	0
72	20241015	184600	31284582	1852	1852	1852	1852	0
73	20241015	184500	31284582	1852	1852	1852	1852	0
74	20241015	184400	31284582	1852	1852	1852	1852	0
75	20241015	184300	31284582	1852	1852	1852	1852	0
76	20241015	184200	31284582	1852	1852	1852	1852	0
77	20241015	184100	31284582	1852	1852	1852	1852	0
78	20241015	184000	31284582	1852	1852	1852	1852	0
79	20241015	183900	31284582	1852	1852	1852	1852	0
80	20241015	183800	31284582	1852	1852	1852	1852	0
81	20241015	183700	31284582	1852	1852	1852	1852	0
82	20241015	183600	31284582	1852	1852	1852	1852	0
83	20241015	183500	31284582	1852	1852	1852	1852	0
84	20241015	183400	31284582	1852	1852	1852	1852	0
85	20241015	183300	31284582	1852	1852	1852	1852	0
86	20241015	183200	31284582	1852	1852	1852	1852	0
87	20241015	183100	31284582	1852	1852	1852	1852	0
88	20241015	183000	31284582	1852	1852	1852	1852	0
89	20241015	182900	31284582	1852	1852	1852	1852	0
90	20241015	182800	31284582	1852	1852	1852	1852	0
91	20241015	182700	31284582	1852	1852	1852	1852	0
92	20241015	182600	31284582	1852	1852	1852	1852	838
93	20241015	182500	31284582	1852	1852	1852	1852	0
94	20241015	182400	31284582	1852	1852	1852	1852	0
95	20241015	182300	31284582	1852	1852	1852	1852	0
96	20241015	182200	31284582	1852	1852	1852	1852	0
97	20241015	182100	31284582	1852	1852	1852	1852	0
98	20241015	182000	31284582	1852	1852	1852	1852	0
99	20241015	181900	31284582	1852	1852	1852	1852	0
100	20241015	181800	31284582	1852	1852	1852	1852	0
101	20241015	181700	31284582	1852	1852	1852	1852	0
102	20241015	181600	31284582	1852	1852	1852	1852	0
103	20241015	181500	31284582	1852	1852	1852	1852	0
104	20241015	181400	31284582	1852	1852	1852	1852	0
105	20241015	181300	31284582	1852	1852	1852	1852	0
106	20241015	181200	31284582	1852	1852	1852	1852	0
107	20241015	181100	31284582	1852	1852	1852	1852	0
108	20241015	181000	31284582	1852	1852	1852	1852	0
109	20241015	180900	31284582	1852	1852	1852	1852	0
110	20241015	180800	31284582	1852	1852	1852	1852	0
111	20241015	180700	31284582	1852	1852	1852	1852	0
112	20241015	180600	31284582	1852	1852	1852	1852	0
113	20241015	180500	31284582	1852	1852	1852	1852	0
114	20241015	180400	31284582	1852	1852	1852	1852	0
115	20241015	180300	31284582	1852	1852	1852	1852	0
116	20241015	180200	31284582	1852	1852	1852	1852	0
117	20241015	180100	31284582	1852	1852	1852	1852	0
118	20241015	180000	31284582	1852	1852	1852	1852	0
119	20241015	175900	31284582	1852	1852	1852	1852	0
120	20241015	175800	31284582	1852	1852	1852	1852	0
121	20241015	175700	31284582	1852	1852	1852	1852	0
122	20241015	175600	31284582	1852	1852	1852	1852	838
123	20241015	175500	31284582	1852	1852	1852	1852	0
124	20241015	175400	31284582	1852	1852	1852	1852	0
125	20241015	175300	31284582	1852	1852	1852	1852	0
126	20241015	175200	31284582	1852	1852	1852	1852	0
127	20241015	175100	31284582	1852	1852	1852	1852	0
128	20241015	175000	31284582	1852	1852	1852	1852	0
129	20241015	174900	31284582	1852	1852	1852	1852	0
130	20241015	174800	31284582	1852	1852	1852	1852	0
131	20241015	174700	31284582	1852	1852	1852	1852	0
132	20241015	174600	31284582	1852	1852	1852	1852	0
133	20241015	174500	31284582	1852	1852	1852	1852	0
134	20241015	174400	31284582	1852	1852	1852	1852	0
135	20241015	174300	31284582	1852	1852	1852	1852	0
136	20241015	174200	31284582	1852	1852	1852	1852	0
137	20241015	174100	31284582	1852	1852	1852	1852	0
138	20241015	174000	31284582	1852	1852	1852	1852	0
139	20241015	173900	31284582	1852	1852	1852	1852	0
140	20241015	173800	31284582	1852	1852	1852	1852	0
141	20241015	173700	31284582	1852	1852	1852	1852	0
142	20241015	173600	31284582	1852	1852	1852	1852	0
143	20241015	173500	31284582	1852	1852	1852	1852	0
144	20241015	173400	31284582	1852	1852	1852	1852	0
145	20241015	173300	31284582	1852	1852	1852	1852	0
146	20241015	173200	31284582	1852	1852	1852	1852	0
147	20241015	173100	31284582	1852	1852	1852	1852	0
148	20241015	173000	31284582	1852	1852	1852	1852	0
149	20241015	172900	31284582	1852	1852	1852	1852	0
150	20241015	172800	31284582	1852	1852	1852	1852	0
151	20241015	172700	31284582	1852	1852	1852	1852	0
152	20241015	172600	31284582	1852	1852	1852	1852	838
153	20241015	172500	31284582	1852	1852	1852	1852	0
154	20241015	172400	31284582	1852	1852	1852	1852	0
155	20241015	172300	31284582	1852	1852	1852	1852	0
156	20241015	172200	31284582	1852	1852	1852	1852	0
157	20241015	172100	31284582	1852	1852	1852	1852	0
158	20241015	172000	31284582	1852	1852	1852	1852	0
159	20241015	171900	31284582	1852	1852	1852	1852	0
160	20241015	171800	31284582	1852	1852	1852	1852	0
161	20241015	171700	31284582	1852	1852	1852	1852	0
162	20241015	171600	31284582	1852	1852	1852	1852	0
163	20241015	171500	31284582	1852	1852	1852	1852	0
164	20241015	171400	31284582	1852	1852	1852	1852	0
165	20241015	171300	31284582	1852	1852	1852	1852	0
166	20241015	171200	31284582	1852	1852	1852	1852	0
167	20241015	171100	31284582	1852	1852	1852	1852	0
168	20241015	171000	31284582	1852	1852	1852	1852	0
169	20241015	170900	31284582	1852	1852	1852	1852	0
170	20241015	170800	31284582	1852	1852	1852	1852	0
171	20241015	170700	31284582	1852	1852	1852	1852	0
172	20241015	170600	31284582	1852	1852	1852	1852	0
173	20241015	170500	31284582	1852	1852	1852	1852	0
174	20241015	170400	31284582	1852	1852	1852	1852	0
175	20241015	170300	31284582	1852	1852	1852	1852	0
176	20241015	170200	31284582	1852	1852	1852	1852	0
177	20241015	170100	31284582	1852	1852	1852	1852	0
178	20241015	170000	31284582	1852	1852	1852	1852	0
179	20241015	165900	31284582	1852	1852	1852	1852	0
180	20241015	165800	31284582	1852	1852	1852	1852	0
181	20241015	165700	31284582	1852	1852	1852	1852	0
182	20241015	165600	31284582	1852	1852	1852	1852	838
183	20241015	165500	31284582	1852	1852	1852	1852	0
184	20241015	165400	31284582	1852	1852	1852	1852	0
185	20241015	165300	31284582	1852	1852	1852	1852	0
186	20241015	165200	31284582	1852	1852	1852	1852	0
187	20241015	165100	31284582	1852	1852	1852	1852	0
188	20241015	165000	31284582	1852	1852	1852	1852	0
189	20241015	164900	31284582	1852	1852	1852	1852	0
190	20241015	164800	31284582	1852	1852	1852	1852	0
191	20241015	164700	31284582	1852	1852	1852	1852	0
192	20241015	164600	31284582	1852	1852	1852	1852	0
193	20241015	164500	31284582	1852	1852	1852	1852	0
194	20241015	164400	31284582	1852	1852	1852	1852	0
195	20241015	164300	31284582	1852	1852	1852	1852	0
196	20241015	164200	31284582	1852	1852	1852	1852	0
197	20241015	164100	31284582	1852	1852	1852	1852	0
198	20241015	164000	31284582	1852	1852	1852	1852	0
199	20241015	163900	31284582	1852	1852	1852	1852	0
200	20241015	163800	31284582	1852	1852	1852	1852	0
201	20241015	163700	31284582	1852	1852	1852	1852	0
202	20241015	163600	31284582	1852	1852	1852	1852	0
203	20241015	163500	31284582	1852	1852	1852	1852	0
204	20241015	163400	31284582	1852	1852	1852	1852	0
205	20241015	163300	31284582	1852	1852	1852	1852	0
206	20241015	163200	31284582	1852	1852	1852	1852	0
207	20241015	163100	31284582	1852	1852	1852	1852	0
208	20241015	163000	31284582	1852	1852	1852	1852	0
209	20241015	162900	31284582	1852	1852	1852	1852	0
210	20241015	162800	31284582	1852	1852	1852	1852	0
211	20241015	162700	31284582	1852	1852	1852	1852	0
212	20241015	162600	31284582	1852	1852	1852	1852	838
213	20241015	162500	31284582	1852	1852	1852	1852	0
214	20241015	162400	31284582	1852	1852	1852	1852	0
215	20241015	162300	31284582	1852	1852	1852	1852	0
216	20241015	162200	31284582	1852	1852	1852	1852	0
217	20241015	162100	31284582	1852	1852	1852	1852	0
218	20241015	162000	31284582	1852	1852	1852	1852	0
219	20241015	161900	31284582	1852	1852	1852	1852	0
220	20241015	161800	31284582	1852	1852	1852	1852	0
221	20241015	161700	31284582	1852	1852	1852	1852	0
222	20241015	161600	31284582	1852	1852	1852	1852	0
223	20241015	161500	31284582	1852	1852	1852	1852	0
224	20241015	161400	31284582	1852	1852	1852	1852	0
225	20241015	161300	31284582	1852	1852	1852	1852	0
226	20241015	161200	31284582	1852	1852	1852	1852	0
227	20241015	161100	31284582	1852	1852	1852	1852	0
228	20241015	161000	31284582	1852	1852	1852	1852	0
229	20241015	160900	31284582	1852	1852	1852	1852	0
230	20241015	160800	31284582	1852	1852	1852	1852	0
231	20241015	160700	31284582	1852	1852	1852	1852	0
232	20241015	160600	31284582	1852	1852	1852	1852	0
233	20241015	160500	31284582	1852	1852	1852	1852	0
234	20241015	160400	31284582	1852	1852	1852	1852	0
235	20241015	160300	31284582	1852	1852	1852	1852	0
236	20241015	160200	31284582	1852	1852	1852	1852	0
237	20241015	160100	31284582	1852	1852	1852	1852	0
238	20241015	160000	31284582	1852	1852	1852	1852	0
239	20241015	155900	31284582	1852	1852	1852	1852	0
240	20241015	155800	31284582	1852	1852	1852	1852	0
241	20241015	155700	31284582	1852	1852	1852	1852	0
242	20241015	155600	31284582	1852	1852	1852	1852	838
243	20241015	155500	31284582	1852	1852	1852	1852	0
244	20241015	155400	31284582	1852	1852	1852	1852	0
245	20241015	155300	31284582	1852	1852	1852	1852	0
246	20241015	155200	31284582	1852	1852	1852	1852	0
247	20241015	155100	31284582	1852	1852	1852	1852	0
248	20241015	155000	31284582	1852	1852	1852	1852	0
249	20241015	154900	31284582	1852	1852	1852	1852	0
250	20241015	154800	31284582	1852	1852	1852	1852	0
251	20241015	154700	31284582	1852	1852	1852	1852	0
252	20241015	154600	31284582	1852	1852	1852	1852	0
253	20241015	154500	31284582	1852	1852	1852	1852	0
254	20241015	154400	31284582	1852	1852	1852	1852	0
255	20241015	154300	31284582	1852	1852	1852	1852	0
256	20241015	154200	31284582	1852	1852	1852	1852	0
257	20241015	154100	31284582	1852	1852	1852	1852	0
258	20241015	154000	31284582	1852	1852	1852	1852	0
259	20241015	153900	31284582	1852	1852	1852	1852	0
260	20241015	153800	31284582	1852	1852	1852	1852	0
261	20241015	153700	31284582	1852	1852	1852	1852	0
262	20241015	153600	31284582	1852	1852	1852	1852	0
263	20241015	153500	31284582	1852	1852	1852	1852	0
264	20241015	153400	31284582	1852	1852	1852	1852	0
265	20241015	153300	31284582	1852	1852	1852	1852	0
266	20241015	153200	31284582	1852	1852	1852	1852	0
267	20241015	153100	31284582	1852	1852	1852	1852	0
268	20241015	153000	31284582	1852	1852	1852	1852	838
269	20241015	152900	29732606	1855	1855	1855	1855	0
270	20241015	152800	29732606	1855	1855	1855	1855	0
271	20241015	152700	29732606	1855	1855	1855	1855	0
272	20241015	152600	29732606	1855	1855	1855	1855	0
273	20241015	152500	29732606	1855	1855	1855	1855	0
274	20241015	152400	29732606	1855	1855	1855	1855	0
275	20241015	152300	29732606	1855	1855	1855	1855	0
276	20241015	152200	29732606	1855	1855	1855	1855	0
277	20241015	152100	29732606	1855	1855	1855	1855	0
278	20241015	152000	29732606	1855	1855	1855	1855	0
279	20241015	151900	29732606	1855	1855	1855	1855	0
280	20241015	151800	29732606	1855	1855	1855	1855	0
281	20241015	151700	29732606	1855	1855	1855	1855	0
282	20241015	151600	29732606	1855	1855	1855	1855	0
283	20241015	151500	29732606	1855	1855	1855	1855	0
284	20241015	151400	29732606	1855	1855	1855	1855	0
285	20241015	151300	29732606	1855	1853	1855	1853	27
286	20241015	151200	29682565	1845	1845	1853	1845	296
287	20241015	151100	29136437	1853	1853	1853	1853	0
288	20241015	151000	29136437	1853	1853	1853	1853	0
289	20241015	150900	29136437	1853	1853	1853	1853	0
290	20241015	150800	29136437	1853	1853	1853	1853	0
291	20241015	150700	29136437	1853	1853	1853	1853	0
292	20241015	150600	29136437	1853	1853	1853	1853	0
293	20241015	150500	29136437	1853	1853	1853	1853	0
294	20241015	150400	29136437	1853	1853	1853	1853	0
295	20241015	150300	29136437	1853	1853	1853	1853	0
296	20241015	150200	29136437	1853	1853	1853	1853	0
297	20241015	150100	29136437	1853	1853	1853	1853	0
298	20241015	150000	29136437	1853	1853	1853	1853	0
299	20241015	145900	29136437	1853	1853	1853	1845	489
300	20241015	145800	28234216	1846	1850	1850	1846	1583
301	20241015	145700	25310916	1852	1852	1852	1852	32
302	20241015	145600	25251652	1852	1852	1852	1852	1
303	20241015	145500	25249800	1852	1852	1852	1852	25
304	20241015	145400	25203500	1854	1854	1854	1854	0
305	20241015	145300	25203500	1854	1854	1854	1854	0
306	20241015	145200	25203500	1854	1854	1854	1854	0
307	20241015	145100	25203500	1854	1854	1854	1854	0
308	20241015	145000	25203500	1854	1854	1854	1854	0
309	20241015	144900	25203500	1854	1854	1854	1854	250
310	20241015	144800	24740000	1854	1854	1854	1854	0
311	20241015	144700	24740000	1854	1854	1854	1854	0
312	20241015	144600	24740000	1854	1854	1854	1854	0
313	20241015	144500	24740000	1854	1854	1854	1854	0
314	20241015	144400	24740000	1854	1854	1854	1854	0
315	20241015	144300	24740000	1854	1854	1854	1854	0
316	20241015	144200	24740000	1854	1854	1854	1854	0
317	20241015	144100	24740000	1854	1854	1854	1854	0
318	20241015	144000	24740000	1854	1854	1854	1854	0
319	20241015	143900	24740000	1854	1854	1854	1854	0
320	20241015	143800	24740000	1854	1854	1854	1854	1
321	20241015	143700	24738146	1854	1854	1854	1854	79
322	20241015	143600	24591680	1854	1854	1854	1854	116
323	20241015	143500	24376616	1854	1854	1854	1854	1
324	20241015	143400	24374762	1850	1850	1850	1850	0
325	20241015	143300	24374762	1850	1850	1850	1850	0
326	20241015	143200	24374762	1850	1850	1850	1850	0
327	20241015	143100	24374762	1850	1851	1851	1850	427
328	20241015	143000	23584792	1855	1855	1855	1855	0
329	20241015	142900	23584792	1855	1855	1855	1855	0
330	20241015	142800	23584792	1855	1855	1855	1855	0
331	20241015	142700	23584792	1855	1855	1855	1855	0
332	20241015	142600	23584792	1855	1855	1855	1855	0
333	20241015	142500	23584792	1855	1855	1855	1855	0
334	20241015	142400	23584792	1855	1855	1855	1855	0
335	20241015	142300	23584792	1855	1855	1855	1855	1
336	20241015	142200	23582937	1850	1850	1850	1850	0
337	20241015	142100	23582937	1850	1850	1850	1850	60
338	20241015	142000	23471937	1850	1850	1850	1850	60
339	20241015	141900	23360937	1855	1855	1855	1855	0
340	20241015	141800	23360937	1855	1855	1855	1855	0
341	20241015	141700	23360937	1855	1855	1855	1855	0
342	20241015	141600	23360937	1855	1854	1855	1854	202
343	20241015	141500	22986237	1854	1854	1854	1854	0
344	20241015	141400	22986237	1854	1854	1854	1854	0
345	20241015	141300	22986237	1854	1854	1854	1854	0
346	20241015	141200	22986237	1854	1854	1854	1854	0
347	20241015	141100	22986237	1854	1854	1854	1854	35
348	20241015	141000	22921347	1854	1854	1854	1854	1
349	20241015	140900	22919493	1850	1850	1850	1850	1
350	20241015	140800	22917643	1854	1854	1854	1854	0
351	20241015	140700	22917643	1854	1854	1854	1854	0
352	20241015	140600	22917643	1854	1854	1854	1854	0
353	20241015	140500	22917643	1854	1854	1854	1854	0
354	20241015	140400	22917643	1854	1854	1854	1854	0
355	20241015	140300	22917643	1854	1854	1854	1854	0
356	20241015	140200	22917643	1854	1854	1854	1854	0
357	20241015	140100	22917643	1854	1854	1854	1854	0
358	20241015	140000	22917643	1854	1854	1854	1854	1
359	20241015	135900	22915789	1854	1854	1854	1854	0
360	20241015	135800	22915789	1854	1854	1854	1854	0
361	20241015	135700	22915789	1854	1854	1854	1854	0
362	20241015	135600	22915789	1854	1854	1854	1854	0
363	20241015	135500	22915789	1854	1854	1854	1854	1
364	20241015	135400	22913935	1846	1846	1846	1846	1
365	20241015	135300	22912089	1854	1846	1854	1846	8
366	20241015	135200	22897313	1846	1847	1847	1846	1000
367	20241015	135100	21051063	1848	1850	1850	1848	623
368	20241015	135000	19899750	1854	1854	1854	1854	0
369	20241015	134900	19899750	1854	1854	1854	1854	0
370	20241015	134800	19899750	1854	1854	1854	1854	1
371	20241015	134700	19897896	1849	1850	1850	1849	300
372	20241015	134600	19343191	1854	1854	1854	1854	0
373	20241015	134500	19343191	1854	1854	1854	1854	0
374	20241015	134400	19343191	1854	1854	1854	1854	0
375	20241015	134300	19343191	1854	1854	1854	1854	0
376	20241015	134200	19343191	1854	1851	1854	1851	2
377	20241015	134100	19339486	1855	1855	1855	1855	0
378	20241015	134000	19339486	1855	1855	1855	1855	0
379	20241015	133900	19339486	1855	1855	1855	1855	0
380	20241015	133800	19339486	1855	1855	1855	1855	0
381	20241015	133700	19339486	1855	1855	1855	1855	0
382	20241015	133600	19339486	1855	1855	1855	1855	0
383	20241015	133500	19339486	1855	1855	1855	1855	0
384	20241015	133400	19339486	1855	1855	1855	1855	9
385	20241015	133300	19322791	1855	1855	1855	1855	0
386	20241015	133200	19322791	1855	1855	1855	1855	0
387	20241015	133100	19322791	1855	1855	1855	1855	0
388	20241015	133000	19322791	1855	1855	1855	1855	2
389	20241015	132900	19319081	1855	1855	1855	1855	1
390	20241015	132800	19317226	1855	1855	1855	1855	0
391	20241015	132700	19317226	1855	1855	1855	1855	0
392	20241015	132600	19317226	1855	1855	1855	1855	0
393	20241015	132500	19317226	1855	1855	1855	1855	0
394	20241015	132400	19317226	1855	1855	1855	1855	0
395	20241015	132300	19317226	1855	1855	1855	1855	0
396	20241015	132200	19317226	1855	1855	1855	1855	0
397	20241015	132100	19317226	1855	1855	1855	1855	0
398	20241015	132000	19317226	1855	1855	1855	1855	0
399	20241015	131900	19317226	1855	1855	1855	1855	0
400	20241015	131800	19317226	1855	1855	1855	1855	0
401	20241015	131700	19317226	1855	1855	1855	1855	0
402	20241015	131600	19317226	1855	1855	1855	1855	0
403	20241015	131500	19317226	1855	1855	1855	1855	0
404	20241015	131400	19317226	1855	1855	1855	1855	0
405	20241015	131300	19317226	1855	1855	1855	1855	0
406	20241015	131200	19317226	1855	1855	1855	1855	0
407	20241015	131100	19317226	1855	1855	1855	1855	0
408	20241015	131000	19317226	1855	1855	1855	1855	0
409	20241015	130900	19317226	1855	1855	1855	1855	0
410	20241015	130800	19317226	1855	1855	1855	1855	0
411	20241015	130700	19317226	1855	1855	1855	1855	0
412	20241015	130600	19317226	1855	1855	1855	1855	0
413	20241015	130500	19317226	1855	1855	1855	1855	0
414	20241015	130400	19317226	1855	1855	1855	1855	0
415	20241015	130300	19317226	1855	1855	1855	1855	0
416	20241015	130200	19317226	1855	1855	1855	1855	0
417	20241015	130100	19317226	1855	1855	1855	1855	0
418	20241015	130000	19317226	1855	1855	1855	1855	0
419	20241015	125900	19317226	1855	1855	1855	1855	0
420	20241015	125800	19317226	1855	1855	1855	1855	0
421	20241015	125700	19317226	1855	1855	1855	1855	0
422	20241015	125600	19317226	1855	1855	1855	1855	17
423	20241015	125500	19285691	1855	1855	1855	1855	523
424	20241015	125400	18315526	1855	1855	1855	1855	0
425	20241015	125300	18315526	1855	1855	1855	1855	0
426	20241015	125200	18315526	1855	1855	1855	1855	0
427	20241015	125100	18315526	1855	1855	1855	1855	0
428	20241015	125000	18315526	1855	1855	1855	1855	0
429	20241015	124900	18315526	1855	1855	1855	1855	0
430	20241015	124800	18315526	1855	1855	1855	1855	0
431	20241015	124700	18315526	1855	1855	1855	1855	0
432	20241015	124600	18315526	1855	1855	1855	1855	0
433	20241015	124500	18315526	1855	1855	1855	1855	0
434	20241015	124400	18315526	1855	1855	1855	1855	0
435	20241015	124300	18315526	1855	1855	1855	1855	0
436	20241015	124200	18315526	1855	1855	1855	1855	0
437	20241015	124100	18315526	1855	1855	1855	1855	0
438	20241015	124000	18315526	1855	1855	1855	1855	0
439	20241015	123900	18315526	1855	1855	1855	1855	0
440	20241015	123800	18315526	1855	1855	1855	1855	0
441	20241015	123700	18315526	1855	1855	1855	1855	0
442	20241015	123600	18315526	1855	1855	1855	1855	1
443	20241015	123500	18313671	1855	1855	1855	1855	0
444	20241015	123400	18313671	1855	1855	1855	1855	0
445	20241015	123300	18313671	1855	1855	1855	1855	39
446	20241015	123200	18241326	1854	1854	1854	1854	0
447	20241015	123100	18241326	1854	1854	1854	1854	0
448	20241015	123000	18241326	1854	1854	1854	1854	0
449	20241015	122900	18241326	1854	1854	1854	1854	0
450	20241015	122800	18241326	1854	1854	1854	1854	50
451	20241015	122700	18148626	1854	1855	1855	1854	504
452	20241015	122600	17213710	1854	1854	1854	1854	296
453	20241015	122500	16664926	1854	1854	1854	1854	0
454	20241015	122400	16664926	1854	1854	1854	1854	0
455	20241015	122300	16664926	1854	1854	1854	1854	30
456	20241015	122200	16609306	1854	1854	1854	1854	0
457	20241015	122100	16609306	1854	1854	1854	1854	0
458	20241015	122000	16609306	1854	1854	1854	1854	1
459	20241015	121900	16607452	1846	1846	1846	1846	15
460	20241015	121800	16579762	1854	1854	1854	1854	0
461	20241015	121700	16579762	1854	1854	1854	1854	0
462	20241015	121600	16579762	1854	1854	1854	1854	0
463	20241015	121500	16579762	1854	1854	1854	1854	0
464	20241015	121400	16579762	1854	1854	1854	1854	0
465	20241015	121300	16579762	1854	1854	1854	1854	0
466	20241015	121200	16579762	1854	1854	1854	1854	0
467	20241015	121100	16579762	1854	1854	1854	1854	0
468	20241015	121000	16579762	1854	1854	1854	1854	0
469	20241015	120900	16579762	1854	1854	1854	1854	0
470	20241015	120800	16579762	1854	1854	1854	1854	1
471	20241015	120700	16577908	1847	1847	1847	1847	271
472	20241015	120600	16077371	1848	1848	1848	1848	328
473	20241015	120500	15471227	1855	1855	1855	1855	0
474	20241015	120400	15471227	1855	1855	1855	1855	0
475	20241015	120300	15471227	1855	1855	1855	1855	0
476	20241015	120200	15471227	1855	1855	1855	1855	0
477	20241015	120100	15471227	1855	1855	1855	1855	0
478	20241015	120000	15471227	1855	1855	1855	1855	0
479	20241015	115900	15471227	1855	1855	1855	1855	0
480	20241015	115800	15471227	1855	1855	1855	1855	0
481	20241015	115700	15471227	1855	1855	1855	1855	0
482	20241015	115600	15471227	1855	1855	1855	1855	0
483	20241015	115500	15471227	1855	1855	1855	1855	0
484	20241015	115400	15471227	1855	1855	1855	1855	0
485	20241015	115300	15471227	1855	1855	1855	1855	0
486	20241015	115200	15471227	1855	1855	1855	1855	0
487	20241015	115100	15471227	1855	1855	1855	1855	0
488	20241015	115000	15471227	1855	1855	1855	1855	0
489	20241015	114900	15471227	1855	1855	1855	1855	0
490	20241015	114800	15471227	1855	1855	1855	1855	0
491	20241015	114700	15471227	1855	1855	1855	1855	1
492	20241015	114600	15469372	1855	1855	1855	1855	1
493	20241015	114500	15467517	1855	1849	1855	1848	919
494	20241015	114400	13768353	1849	1849	1849	1849	1
495	20241015	114300	13766504	1856	1856	1856	1856	0
496	20241015	114200	13766504	1856	1856	1856	1856	0
497	20241015	114100	13766504	1856	1856	1856	1856	0
498	20241015	114000	13766504	1856	1856	1856	1856	0
499	20241015	113900	13766504	1856	1856	1856	1856	0
500	20241015	113800	13766504	1856	1856	1856	1856	0
501	20241015	113700	13766504	1856	1856	1856	1856	0
502	20241015	113600	13766504	1856	1856	1856	1856	0
503	20241015	113500	13766504	1856	1856	1856	1856	0
504	20241015	113400	13766504	1856	1856	1856	1856	0
505	20241015	113300	13766504	1856	1856	1856	1856	0
506	20241015	113200	13766504	1856	1856	1856	1856	0
507	20241015	113100	13766504	1856	1856	1856	1856	0
508	20241015	113000	13766504	1856	1856	1856	1856	0
509	20241015	112900	13766504	1856	1856	1856	1856	0
510	20241015	112800	13766504	1856	1856	1856	1856	0
511	20241015	112700	13766504	1856	1856	1856	1856	49
512	20241015	112600	13675560	1856	1856	1856	1856	0
513	20241015	112500	13675560	1856	1856	1856	1856	0
514	20241015	112400	13675560	1856	1856	1856	1856	0
515	20241015	112300	13675560	1856	1856	1856	1856	0
516	20241015	112200	13675560	1856	1856	1856	1856	0
517	20241015	112100	13675560	1856	1856	1856	1856	0
518	20241015	112000	13675560	1856	1856	1856	1856	0
519	20241015	111900	13675560	1856	1856	1856	1856	0
520	20241015	111800	13675560	1856	1856	1856	1856	5
521	20241015	111700	13666280	1856	1856	1856	1856	0
522	20241015	111600	13666280	1856	1856	1856	1856	0
523	20241015	111500	13666280	1856	1856	1856	1856	0
524	20241015	111400	13666280	1856	1856	1856	1856	0
525	20241015	111300	13666280	1856	1856	1856	1856	0
526	20241015	111200	13666280	1856	1856	1856	1856	0
527	20241015	111100	13666280	1856	1856	1856	1856	0
528	20241015	111000	13666280	1856	1848	1856	1847	501
529	20241015	110900	12740737	1856	1856	1856	1856	0
530	20241015	110800	12740737	1856	1856	1856	1856	1
531	20241015	110700	12738881	1847	1856	1856	1847	301
532	20241015	110600	12182925	1847	1847	1847	1847	0
533	20241015	110500	12182925	1847	1848	1856	1847	961
534	20241015	110400	10407552	1856	1856	1856	1856	1
535	20241015	110300	10405696	1848	1848	1848	1848	0
536	20241015	110200	10405696	1848	1850	1850	1848	2500
537	20241015	110100	5784906	1856	1856	1856	1856	0
538	20241015	110000	5784906	1856	1856	1856	1856	0
539	20241015	105900	5784906	1856	1856	1856	1856	0
540	20241015	105800	5784906	1856	1856	1856	1856	0
541	20241015	105700	5784906	1856	1856	1856	1856	0
542	20241015	105600	5784906	1856	1856	1856	1856	0
543	20241015	105500	5784906	1856	1856	1856	1856	0
544	20241015	105400	5784906	1856	1856	1856	1856	0
545	20241015	105300	5784906	1856	1856	1856	1856	0
546	20241015	105200	5784906	1856	1856	1856	1856	0
547	20241015	105100	5784906	1856	1856	1856	1856	1
548	20241015	105000	5783050	1850	1850	1850	1850	1
549	20241015	104900	5781200	1856	1856	1856	1856	100
550	20241015	104800	5595600	1856	1856	1856	1856	0
551	20241015	104700	5595600	1856	1856	1856	1856	0
552	20241015	104600	5595600	1856	1856	1856	1856	0
553	20241015	104500	5595600	1856	1856	1856	1856	0
554	20241015	104400	5595600	1856	1856	1856	1856	0
555	20241015	104300	5595600	1856	1856	1856	1856	0
556	20241015	104200	5595600	1856	1856	1856	1856	0
557	20241015	104100	5595600	1856	1856	1856	1856	0
558	20241015	104000	5595600	1856	1856	1856	1856	0
559	20241015	103900	5595600	1856	1856	1856	1856	0
560	20241015	103800	5595600	1856	1856	1856	1856	0
561	20241015	103700	5595600	1856	1856	1856	1856	0
562	20241015	103600	5595600	1856	1856	1856	1856	0
563	20241015	103500	5595600	1856	1856	1856	1856	0
564	20241015	103400	5595600	1856	1856	1856	1856	0
565	20241015	103300	5595600	1856	1855	1856	1855	96
566	20241015	103200	5417485	1855	1854	1855	1850	200
567	20241015	103100	5046975	1855	1855	1855	1855	200
568	20241015	103000	4675975	1855	1855	1855	1855	0
569	20241015	102900	4675975	1855	1855	1855	1855	0
570	20241015	102800	4675975	1855	1855	1855	1855	0
571	20241015	102700	4675975	1855	1855	1855	1855	0
572	20241015	102600	4675975	1855	1855	1855	1855	0
573	20241015	102500	4675975	1855	1855	1855	1855	0
574	20241015	102400	4675975	1855	1855	1855	1855	0
575	20241015	102300	4675975	1855	1855	1855	1855	0
576	20241015	102200	4675975	1855	1855	1855	1855	0
577	20241015	102100	4675975	1855	1855	1855	1855	0
578	20241015	102000	4675975	1855	1855	1855	1855	0
579	20241015	101900	4675975	1855	1855	1855	1855	0
580	20241015	101800	4675975	1855	1855	1855	1855	0
581	20241015	101700	4675975	1855	1855	1855	1855	3
582	20241015	101600	4670410	1855	1855	1855	1855	0
583	20241015	101500	4670410	1855	1855	1855	1855	0
584	20241015	101400	4670410	1855	1855	1855	1855	0
585	20241015	101300	4670410	1855	1855	1855	1855	1
586	20241015	101200	4668555	1849	1849	1849	1849	1
587	20241015	101100	4666706	1855	1855	1855	1855	0
588	20241015	101000	4666706	1855	1855	1855	1855	0
589	20241015	100900	4666706	1855	1855	1855	1855	0
590	20241015	100800	4666706	1855	1855	1855	1855	0
591	20241015	100700	4666706	1855	1855	1855	1855	0
592	20241015	100600	4666706	1855	1855	1855	1855	0
593	20241015	100500	4666706	1855	1855	1855	1855	0
594	20241015	100400	4666706	1855	1855	1855	1855	101
595	20241015	100300	4479351	1855	1855	1855	1855	0
596	20241015	100200	4479351	1855	1855	1855	1855	0
597	20241015	100100	4479351	1855	1855	1855	1855	100
598	20241015	100000	4293851	1855	1855	1855	1855	0
599	20241015	095900	4293851	1855	1855	1855	1855	0
600	20241015	095800	4293851	1855	1855	1855	1855	0
601	20241015	095700	4293851	1855	1855	1855	1855	0
602	20241015	095600	4293851	1855	1855	1855	1855	70
603	20241015	095500	4164001	1855	1855	1855	1855	60
604	20241015	095400	4052701	1855	1855	1855	1855	6
605	20241015	095300	4041571	1855	1855	1855	1855	0
606	20241015	095200	4041571	1855	1855	1855	1855	0
607	20241015	095100	4041571	1855	1855	1855	1855	0
608	20241015	095000	4041571	1855	1855	1855	1855	0
609	20241015	094900	4041571	1855	1855	1855	1855	0
610	20241015	094800	4041571	1855	1855	1855	1855	0
611	20241015	094700	4041571	1855	1855	1855	1855	2
612	20241015	094600	4037861	1849	1849	1849	1849	23
613	20241015	094500	3995334	1849	1849	1849	1849	0
614	20241015	094400	3995334	1849	1849	1849	1849	21
615	20241015	094300	3956505	1855	1855	1855	1855	3
616	20241015	094200	3950940	1855	1855	1855	1855	0
617	20241015	094100	3950940	1855	1855	1855	1855	7
618	20241015	094000	3937955	1855	1855	1855	1855	0
619	20241015	093900	3937955	1855	1855	1855	1855	200
620	20241015	093800	3566955	1855	1855	1855	1855	0
621	20241015	093700	3566955	1855	1855	1855	1855	0
622	20241015	093600	3566955	1855	1855	1855	1855	0
623	20241015	093500	3566955	1855	1855	1855	1855	0
624	20241015	093400	3566955	1855	1855	1855	1855	0
625	20241015	093300	3566955	1855	1855	1855	1855	50
626	20241015	093200	3474205	1856	1856	1856	1856	0
627	20241015	093100	3474205	1856	1856	1856	1856	0
628	20241015	093000	3474205	1856	1856	1856	1856	0
629	20241015	092900	3474205	1856	1856	1856	1856	0
630	20241015	092800	3474205	1856	1856	1856	1856	0
631	20241015	092700	3474205	1856	1856	1856	1856	0
632	20241015	092600	3474205	1856	1856	1856	1856	0
633	20241015	092500	3474205	1856	1856	1856	1856	0
634	20241015	092400	3474205	1856	1856	1856	1856	0
635	20241015	092300	3474205	1856	1856	1856	1856	0
636	20241015	092200	3474205	1856	1856	1856	1856	0
637	20241015	092100	3474205	1856	1856	1856	1856	5
638	20241015	092000	3464925	1856	1849	1856	1848	1016
639	20241015	091900	1587034	1856	1856	1856	1856	0
640	20241015	091800	1587034	1856	1856	1856	1856	0
641	20241015	091700	1587034	1856	1856	1856	1856	0
642	20241015	091600	1587034	1856	1856	1856	1856	0
643	20241015	091500	1587034	1856	1856	1856	1856	0
644	20241015	091400	1587034	1856	1856	1856	1856	4
645	20241015	091300	1579610	1855	1855	1855	1855	0
646	20241015	091200	1579610	1855	1855	1855	1855	0
647	20241015	091100	1579610	1855	1855	1855	1855	400
648	20241015	091000	837610	1848	1848	1848	1848	0
649	20241015	090900	837610	1848	1848	1848	1848	1
650	20241015	090800	835762	1848	1848	1848	1848	1
651	20241015	090700	833914	1847	1848	1848	1847	12
652	20241015	090600	811742	1856	1856	1856	1856	0
653	20241015	090500	811742	1856	1856	1856	1856	0
654	20241015	090400	811742	1856	1856	1856	1856	100
655	20241015	090300	626142	1856	1856	1856	1856	1
656	20241015	090200	624286	1847	1847	1847	1847	0
657	20241015	090100	624286	1847	1847	1847	1847	0
658	20241015	090000	624286	1847	1847	1847	1847	338