KissMeData/080000/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	195400	93654644	1918	1918	1918	1918	300
3	20240926	195300	93654644	1918	1918	1918	1918	0
4	20240926	195200	93654644	1918	1918	1918	1918	0
5	20240926	195100	93654644	1918	1918	1918	1918	0
6	20240926	195000	93654644	1918	1918	1918	1918	0
7	20240926	194900	93654644	1918	1918	1918	1918	0
8	20240926	194800	93654644	1918	1918	1918	1918	0
9	20240926	194700	93654644	1918	1918	1918	1918	0
10	20240926	194600	93654644	1918	1918	1918	1918	0
11	20240926	194500	93654644	1918	1918	1918	1918	0
12	20240926	194400	93654644	1918	1918	1918	1918	0
13	20240926	194300	93654644	1918	1918	1918	1918	0
14	20240926	194200	93654644	1918	1918	1918	1918	0
15	20240926	194100	93654644	1918	1918	1918	1918	0
16	20240926	194000	93654644	1918	1918	1918	1918	0
17	20240926	193900	93654644	1918	1918	1918	1918	0
18	20240926	193800	93654644	1918	1918	1918	1918	0
19	20240926	193700	93654644	1918	1918	1918	1918	0
20	20240926	193600	93654644	1918	1918	1918	1918	0
21	20240926	193500	93654644	1918	1918	1918	1918	0
22	20240926	193400	93654644	1918	1918	1918	1918	0
23	20240926	193300	93654644	1918	1918	1918	1918	0
24	20240926	193200	93654644	1918	1918	1918	1918	0
25	20240926	193100	93654644	1918	1918	1918	1918	0
26	20240926	193000	93654644	1918	1918	1918	1918	0
27	20240926	192900	93654644	1918	1918	1918	1918	0
28	20240926	192800	93654644	1918	1918	1918	1918	0
29	20240926	192700	93654644	1918	1918	1918	1918	0
30	20240926	192600	93654644	1918	1918	1918	1918	0
31	20240926	192500	93654644	1918	1918	1918	1918	0
32	20240926	192400	93654644	1918	1918	1918	1918	300
33	20240926	192300	93654644	1918	1918	1918	1918	0
34	20240926	192200	93654644	1918	1918	1918	1918	0
35	20240926	192100	93654644	1918	1918	1918	1918	0
36	20240926	192000	93654644	1918	1918	1918	1918	0
37	20240926	191900	93654644	1918	1918	1918	1918	0
38	20240926	191800	93654644	1918	1918	1918	1918	0
39	20240926	191700	93654644	1918	1918	1918	1918	0
40	20240926	191600	93654644	1918	1918	1918	1918	0
41	20240926	191500	93654644	1918	1918	1918	1918	0
42	20240926	191400	93654644	1918	1918	1918	1918	0
43	20240926	191300	93654644	1918	1918	1918	1918	0
44	20240926	191200	93654644	1918	1918	1918	1918	0
45	20240926	191100	93654644	1918	1918	1918	1918	0
46	20240926	191000	93654644	1918	1918	1918	1918	0
47	20240926	190900	93654644	1918	1918	1918	1918	0
48	20240926	190800	93654644	1918	1918	1918	1918	0
49	20240926	190700	93654644	1918	1918	1918	1918	0
50	20240926	190600	93654644	1918	1918	1918	1918	0
51	20240926	190500	93654644	1918	1918	1918	1918	0
52	20240926	190400	93654644	1918	1918	1918	1918	0
53	20240926	190300	93654644	1918	1918	1918	1918	0
54	20240926	190200	93654644	1918	1918	1918	1918	0
55	20240926	190100	93654644	1918	1918	1918	1918	0
56	20240926	190000	93654644	1918	1918	1918	1918	0
57	20240926	185900	93654644	1918	1918	1918	1918	0
58	20240926	185800	93654644	1918	1918	1918	1918	0
59	20240926	185700	93654644	1918	1918	1918	1918	0
60	20240926	185600	93654644	1918	1918	1918	1918	0
61	20240926	185500	93654644	1918	1918	1918	1918	0
62	20240926	185400	93654644	1918	1918	1918	1918	300
63	20240926	185300	93654644	1918	1918	1918	1918	0
64	20240926	185200	93654644	1918	1918	1918	1918	0
65	20240926	185100	93654644	1918	1918	1918	1918	0
66	20240926	185000	93654644	1918	1918	1918	1918	0
67	20240926	184900	93654644	1918	1918	1918	1918	0
68	20240926	184800	93654644	1918	1918	1918	1918	0
69	20240926	184700	93654644	1918	1918	1918	1918	0
70	20240926	184600	93654644	1918	1918	1918	1918	0
71	20240926	184500	93654644	1918	1918	1918	1918	0
72	20240926	184400	93654644	1918	1918	1918	1918	0
73	20240926	184300	93654644	1918	1918	1918	1918	0
74	20240926	184200	93654644	1918	1918	1918	1918	0
75	20240926	184100	93654644	1918	1918	1918	1918	0
76	20240926	184000	93654644	1918	1918	1918	1918	0
77	20240926	183900	93654644	1918	1918	1918	1918	0
78	20240926	183800	93654644	1918	1918	1918	1918	0
79	20240926	183700	93654644	1918	1918	1918	1918	0
80	20240926	183600	93654644	1918	1918	1918	1918	0
81	20240926	183500	93654644	1918	1918	1918	1918	0
82	20240926	183400	93654644	1918	1918	1918	1918	0
83	20240926	183300	93654644	1918	1918	1918	1918	0
84	20240926	183200	93654644	1918	1918	1918	1918	0
85	20240926	183100	93654644	1918	1918	1918	1918	0
86	20240926	183000	93654644	1918	1918	1918	1918	0
87	20240926	182900	93654644	1918	1918	1918	1918	0
88	20240926	182800	93654644	1918	1918	1918	1918	0
89	20240926	182700	93654644	1918	1918	1918	1918	0
90	20240926	182600	93654644	1918	1918	1918	1918	0
91	20240926	182500	93654644	1918	1918	1918	1918	0
92	20240926	182400	93654644	1918	1918	1918	1918	300
93	20240926	182300	93654644	1918	1918	1918	1918	0
94	20240926	182200	93654644	1918	1918	1918	1918	0
95	20240926	182100	93654644	1918	1918	1918	1918	0
96	20240926	182000	93654644	1918	1918	1918	1918	0
97	20240926	181900	93654644	1918	1918	1918	1918	0
98	20240926	181800	93654644	1918	1918	1918	1918	0
99	20240926	181700	93654644	1918	1918	1918	1918	0
100	20240926	181600	93654644	1918	1918	1918	1918	0
101	20240926	181500	93654644	1918	1918	1918	1918	0
102	20240926	181400	93654644	1918	1918	1918	1918	0
103	20240926	181300	93654644	1918	1918	1918	1918	0
104	20240926	181200	93654644	1918	1918	1918	1918	0
105	20240926	181100	93654644	1918	1918	1918	1918	0
106	20240926	181000	93654644	1918	1918	1918	1918	0
107	20240926	180900	93654644	1918	1918	1918	1918	0
108	20240926	180800	93654644	1918	1918	1918	1918	0
109	20240926	180700	93654644	1918	1918	1918	1918	0
110	20240926	180600	93654644	1918	1918	1918	1918	0
111	20240926	180500	93654644	1918	1918	1918	1918	0
112	20240926	180400	93654644	1918	1918	1918	1918	0
113	20240926	180300	93654644	1918	1918	1918	1918	0
114	20240926	180200	93654644	1918	1918	1918	1918	0
115	20240926	180100	93654644	1918	1918	1918	1918	0
116	20240926	180000	93654644	1918	1918	1918	1918	0
117	20240926	175900	93654644	1918	1918	1918	1918	0
118	20240926	175800	93654644	1918	1918	1918	1918	0
119	20240926	175700	93654644	1918	1918	1918	1918	0
120	20240926	175600	93654644	1918	1918	1918	1918	0
121	20240926	175500	93654644	1918	1918	1918	1918	0
122	20240926	175400	93654644	1918	1918	1918	1918	300
123	20240926	175300	93654644	1918	1918	1918	1918	0
124	20240926	175200	93654644	1918	1918	1918	1918	0
125	20240926	175100	93654644	1918	1918	1918	1918	0
126	20240926	175000	93654644	1918	1918	1918	1918	0
127	20240926	174900	93654644	1918	1918	1918	1918	0
128	20240926	174800	93654644	1918	1918	1918	1918	0
129	20240926	174700	93654644	1918	1918	1918	1918	0
130	20240926	174600	93654644	1918	1918	1918	1918	0
131	20240926	174500	93654644	1918	1918	1918	1918	0
132	20240926	174400	93654644	1918	1918	1918	1918	0
133	20240926	174300	93654644	1918	1918	1918	1918	0
134	20240926	174200	93654644	1918	1918	1918	1918	0
135	20240926	174100	93654644	1918	1918	1918	1918	0
136	20240926	174000	93654644	1918	1918	1918	1918	0
137	20240926	173900	93654644	1918	1918	1918	1918	0
138	20240926	173800	93654644	1918	1918	1918	1918	0
139	20240926	173700	93654644	1918	1918	1918	1918	0
140	20240926	173600	93654644	1918	1918	1918	1918	0
141	20240926	173500	93654644	1918	1918	1918	1918	0
142	20240926	173400	93654644	1918	1918	1918	1918	0
143	20240926	173300	93654644	1918	1918	1918	1918	0
144	20240926	173200	93654644	1918	1918	1918	1918	0
145	20240926	173100	93654644	1918	1918	1918	1918	0
146	20240926	173000	93654644	1918	1918	1918	1918	0
147	20240926	172900	93654644	1918	1918	1918	1918	0
148	20240926	172800	93654644	1918	1918	1918	1918	0
149	20240926	172700	93654644	1918	1918	1918	1918	0
150	20240926	172600	93654644	1918	1918	1918	1918	0
151	20240926	172500	93654644	1918	1918	1918	1918	0
152	20240926	172400	93654644	1918	1918	1918	1918	300
153	20240926	172300	93654644	1918	1918	1918	1918	0
154	20240926	172200	93654644	1918	1918	1918	1918	0
155	20240926	172100	93654644	1918	1918	1918	1918	0
156	20240926	172000	93654644	1918	1918	1918	1918	0
157	20240926	171900	93654644	1918	1918	1918	1918	0
158	20240926	171800	93654644	1918	1918	1918	1918	0
159	20240926	171700	93654644	1918	1918	1918	1918	0
160	20240926	171600	93654644	1918	1918	1918	1918	0
161	20240926	171500	93654644	1918	1918	1918	1918	0
162	20240926	171400	93654644	1918	1918	1918	1918	0
163	20240926	171300	93654644	1918	1918	1918	1918	0
164	20240926	171200	93654644	1918	1918	1918	1918	0
165	20240926	171100	93654644	1918	1918	1918	1918	0
166	20240926	171000	93654644	1918	1918	1918	1918	0
167	20240926	170900	93654644	1918	1918	1918	1918	0
168	20240926	170800	93654644	1918	1918	1918	1918	0
169	20240926	170700	93654644	1918	1918	1918	1918	0
170	20240926	170600	93654644	1918	1918	1918	1918	0
171	20240926	170500	93654644	1918	1918	1918	1918	0
172	20240926	170400	93654644	1918	1918	1918	1918	0
173	20240926	170300	93654644	1918	1918	1918	1918	0
174	20240926	170200	93654644	1918	1918	1918	1918	0
175	20240926	170100	93654644	1918	1918	1918	1918	0
176	20240926	170000	93654644	1918	1918	1918	1918	0
177	20240926	165900	93654644	1918	1918	1918	1918	0
178	20240926	165800	93654644	1918	1918	1918	1918	0
179	20240926	165700	93654644	1918	1918	1918	1918	0
180	20240926	165600	93654644	1918	1918	1918	1918	0
181	20240926	165500	93654644	1918	1918	1918	1918	0
182	20240926	165400	93654644	1918	1918	1918	1918	300
183	20240926	165300	93654644	1918	1918	1918	1918	0
184	20240926	165200	93654644	1918	1918	1918	1918	0
185	20240926	165100	93654644	1918	1918	1918	1918	0
186	20240926	165000	93654644	1918	1918	1918	1918	0
187	20240926	164900	93654644	1918	1918	1918	1918	0
188	20240926	164800	93654644	1918	1918	1918	1918	0
189	20240926	164700	93654644	1918	1918	1918	1918	0
190	20240926	164600	93654644	1918	1918	1918	1918	0
191	20240926	164500	93654644	1918	1918	1918	1918	0
192	20240926	164400	93654644	1918	1918	1918	1918	0
193	20240926	164300	93654644	1918	1918	1918	1918	0
194	20240926	164200	93654644	1918	1918	1918	1918	0
195	20240926	164100	93654644	1918	1918	1918	1918	0
196	20240926	164000	93654644	1918	1918	1918	1918	0
197	20240926	163900	93654644	1918	1918	1918	1918	0
198	20240926	163800	93654644	1918	1918	1918	1918	0
199	20240926	163700	93654644	1918	1918	1918	1918	0
200	20240926	163600	93654644	1918	1918	1918	1918	0
201	20240926	163500	93654644	1918	1918	1918	1918	0
202	20240926	163400	93654644	1918	1918	1918	1918	0
203	20240926	163300	93654644	1918	1918	1918	1918	0
204	20240926	163200	93654644	1918	1918	1918	1918	0
205	20240926	163100	93654644	1918	1918	1918	1918	0
206	20240926	163000	93654644	1918	1918	1918	1918	0
207	20240926	162900	93654644	1918	1918	1918	1918	0
208	20240926	162800	93654644	1918	1918	1918	1918	0
209	20240926	162700	93654644	1918	1918	1918	1918	0
210	20240926	162600	93654644	1918	1918	1918	1918	0
211	20240926	162500	93654644	1918	1918	1918	1918	0
212	20240926	162400	93654644	1918	1918	1918	1918	300
213	20240926	162300	93654644	1918	1918	1918	1918	0
214	20240926	162200	93654644	1918	1918	1918	1918	0
215	20240926	162100	93654644	1918	1918	1918	1918	0
216	20240926	162000	93654644	1918	1918	1918	1918	0
217	20240926	161900	93654644	1918	1918	1918	1918	0
218	20240926	161800	93654644	1918	1918	1918	1918	0
219	20240926	161700	93654644	1918	1918	1918	1918	0
220	20240926	161600	93654644	1918	1918	1918	1918	0
221	20240926	161500	93654644	1918	1918	1918	1918	0
222	20240926	161400	93654644	1918	1918	1918	1918	0
223	20240926	161300	93654644	1918	1918	1918	1918	0
224	20240926	161200	93654644	1918	1918	1918	1918	0
225	20240926	161100	93654644	1918	1918	1918	1918	0
226	20240926	161000	93654644	1918	1918	1918	1918	0
227	20240926	160900	93654644	1918	1918	1918	1918	0
228	20240926	160800	93654644	1918	1918	1918	1918	0
229	20240926	160700	93654644	1918	1918	1918	1918	0
230	20240926	160600	93654644	1918	1918	1918	1918	0
231	20240926	160500	93654644	1918	1918	1918	1918	0
232	20240926	160400	93654644	1918	1918	1918	1918	0
233	20240926	160300	93654644	1918	1918	1918	1918	0
234	20240926	160200	93654644	1918	1918	1918	1918	0
235	20240926	160100	93654644	1918	1918	1918	1918	0
236	20240926	160000	93654644	1918	1918	1918	1918	0
237	20240926	155900	93654644	1918	1918	1918	1918	0
238	20240926	155800	93654644	1918	1918	1918	1918	0
239	20240926	155700	93654644	1918	1918	1918	1918	0
240	20240926	155600	93654644	1918	1918	1918	1918	0
241	20240926	155500	93654644	1918	1918	1918	1918	0
242	20240926	155400	93654644	1918	1918	1918	1918	300
243	20240926	155300	93654644	1918	1918	1918	1918	0
244	20240926	155200	93654644	1918	1918	1918	1918	0
245	20240926	155100	93654644	1918	1918	1918	1918	0
246	20240926	155000	93654644	1918	1918	1918	1918	0
247	20240926	154900	93654644	1918	1918	1918	1918	0
248	20240926	154800	93654644	1918	1918	1918	1918	0
249	20240926	154700	93654644	1918	1918	1918	1918	0
250	20240926	154600	93654644	1918	1918	1918	1918	0
251	20240926	154500	93654644	1918	1918	1918	1918	0
252	20240926	154400	93654644	1918	1918	1918	1918	0
253	20240926	154300	93654644	1918	1918	1918	1918	0
254	20240926	154200	93654644	1918	1918	1918	1918	0
255	20240926	154100	93654644	1918	1918	1918	1918	0
256	20240926	154000	93654644	1918	1918	1918	1918	0
257	20240926	153900	93654644	1918	1918	1918	1918	0
258	20240926	153800	93654644	1918	1918	1918	1918	0
259	20240926	153700	93654644	1918	1918	1918	1918	0
260	20240926	153600	93654644	1918	1918	1918	1918	0
261	20240926	153500	93654644	1918	1918	1918	1918	0
262	20240926	153400	93654644	1918	1918	1918	1918	0
263	20240926	153300	93654644	1918	1918	1918	1918	0
264	20240926	153200	93654644	1918	1918	1918	1918	0
265	20240926	153100	93654644	1918	1918	1918	1918	0
266	20240926	153000	93654644	1918	1918	1918	1918	300
267	20240926	152900	93079244	1918	1918	1918	1918	0
268	20240926	152800	93079244	1918	1918	1918	1918	0
269	20240926	152700	93079244	1918	1918	1918	1918	0
270	20240926	152600	93079244	1918	1918	1918	1918	0
271	20240926	152500	93079244	1918	1918	1918	1918	0
272	20240926	152400	93079244	1918	1918	1918	1918	0
273	20240926	152300	93079244	1918	1918	1918	1918	0
274	20240926	152200	93079244	1918	1918	1918	1918	0
275	20240926	152100	93079244	1918	1918	1918	1918	0
276	20240926	152000	93079244	1918	1918	1918	1918	0
277	20240926	151900	93079244	1918	1918	1918	1918	0
278	20240926	151800	93079244	1918	1918	1918	1918	194
279	20240926	151700	92707152	1919	1920	1920	1919	110
280	20240926	151600	92496059	1920	1914	1920	1914	85
281	20240926	151500	92333171	1921	1921	1921	1921	0
282	20240926	151400	92333171	1921	1921	1921	1921	0
283	20240926	151300	92333171	1921	1921	1921	1921	86
284	20240926	151200	92167965	1914	1914	1914	1914	1045
285	20240926	151100	90167835	1914	1914	1914	1914	1755
286	20240926	151000	86808765	1914	1914	1914	1914	430
287	20240926	150900	85985745	1911	1911	1911	1911	3
288	20240926	150800	85980012	1914	1914	1914	1914	0
289	20240926	150700	85980012	1914	1914	1914	1914	0
290	20240926	150600	85980012	1914	1914	1914	1914	0
291	20240926	150500	85980012	1914	1914	1914	1914	0
292	20240926	150400	85980012	1914	1914	1914	1914	0
293	20240926	150300	85980012	1914	1914	1914	1914	0
294	20240926	150200	85980012	1914	1914	1914	1914	0
295	20240926	150100	85980012	1914	1911	1914	1911	137
296	20240926	150000	85718178	1911	1911	1911	1911	0
297	20240926	145900	85718178	1911	1911	1911	1911	21
298	20240926	145800	85678047	1914	1914	1914	1914	0
299	20240926	145700	85678047	1914	1911	1914	1911	354
300	20240926	145600	85001550	1911	1911	1911	1911	0
301	20240926	145500	85001550	1911	1911	1911	1911	43
302	20240926	145400	84919377	1911	1911	1911	1911	0
303	20240926	145300	84919377	1911	1911	1911	1911	449
304	20240926	145200	84061338	1911	1911	1911	1911	1
305	20240926	145100	84059427	1917	1917	1917	1917	0
306	20240926	145000	84059427	1917	1919	1919	1917	388
307	20240926	144900	83315123	1923	1923	1923	1923	0
308	20240926	144800	83315123	1923	1923	1923	1923	0
309	20240926	144700	83315123	1923	1923	1923	1923	0
310	20240926	144600	83315123	1923	1923	1923	1923	0
311	20240926	144500	83315123	1923	1923	1923	1923	0
312	20240926	144400	83315123	1923	1923	1923	1923	0
313	20240926	144300	83315123	1923	1923	1923	1923	0
314	20240926	144200	83315123	1923	1923	1923	1923	7
315	20240926	144100	83301662	1923	1923	1923	1923	0
316	20240926	144000	83301662	1923	1923	1923	1923	0
317	20240926	143900	83301662	1923	1923	1923	1923	0
318	20240926	143800	83301662	1923	1923	1923	1923	0
319	20240926	143700	83301662	1923	1923	1923	1923	0
320	20240926	143600	83301662	1923	1923	1923	1923	10
321	20240926	143500	83282432	1918	1918	1918	1918	1958
322	20240926	143400	79526988	1922	1922	1922	1922	0
323	20240926	143300	79526988	1922	1923	1923	1922	1290
324	20240926	143200	77046533	1923	1923	1923	1923	0
325	20240926	143100	77046533	1923	1923	1923	1923	0
326	20240926	143000	77046533	1923	1923	1925	1923	23
327	20240926	142900	77002302	1925	1924	1925	1924	48
328	20240926	142800	76909923	1924	1924	1924	1924	86
329	20240926	142700	76744459	1926	1926	1926	1926	0
330	20240926	142600	76744459	1926	1926	1926	1926	0
331	20240926	142500	76744459	1926	1926	1926	1926	0
332	20240926	142400	76744459	1926	1926	1926	1926	0
333	20240926	142300	76744459	1926	1926	1926	1926	0
334	20240926	142200	76744459	1926	1920	1926	1920	80
335	20240926	142100	76590817	1920	1920	1920	1920	0
336	20240926	142000	76590817	1920	1920	1920	1920	0
337	20240926	141900	76590817	1920	1920	1920	1920	0
338	20240926	141800	76590817	1920	1926	1926	1920	98
339	20240926	141700	76402531	1920	1920	1920	1918	80
340	20240926	141600	76248991	1926	1926	1926	1926	0
341	20240926	141500	76248991	1926	1926	1926	1926	1
342	20240926	141400	76247065	1927	1927	1927	1927	0
343	20240926	141300	76247065	1927	1927	1927	1927	0
344	20240926	141200	76247065	1927	1927	1927	1927	0
345	20240926	141100	76247065	1927	1927	1927	1927	2
346	20240926	141000	76243211	1927	1927	1927	1927	0
347	20240926	140900	76243211	1927	1928	1928	1927	109
348	20240926	140800	76033080	1929	1927	1929	1927	411
349	20240926	140700	75240690	1927	1927	1927	1927	537
350	20240926	140600	74205891	1927	1927	1927	1927	108
351	20240926	140500	73997775	1926	1926	1926	1926	0
352	20240926	140400	73997775	1926	1926	1926	1926	0
353	20240926	140300	73997775	1926	1926	1926	1926	12
354	20240926	140200	73974663	1926	1926	1926	1926	1
355	20240926	140100	73972737	1926	1918	1926	1918	21
356	20240926	140000	73932451	1926	1926	1926	1926	0
357	20240926	135900	73932451	1926	1926	1928	1926	17
358	20240926	135800	73899705	1926	1926	1926	1926	4
359	20240926	135700	73892001	1926	1926	1926	1926	1
360	20240926	135600	73890075	1926	1916	1927	1916	2302
361	20240926	135500	69470166	1916	1915	1916	1915	918
362	20240926	135400	67712013	1910	1910	1910	1910	781
363	20240926	135300	66220303	1910	1910	1910	1910	516
364	20240926	135200	65234743	1909	1909	1909	1909	21
365	20240926	135100	65194654	1909	1909	1909	1909	1
366	20240926	135000	65192745	1909	1909	1909	1909	2
367	20240926	134900	65188927	1909	1909	1909	1909	1
368	20240926	134800	65187018	1909	1909	1909	1909	1
369	20240926	134700	65185109	1903	1909	1909	1903	72
370	20240926	134600	65048087	1909	1909	1909	1909	0
371	20240926	134500	65048087	1909	1909	1909	1909	0
372	20240926	134400	65048087	1909	1909	1909	1909	0
373	20240926	134300	65048087	1909	1909	1909	1909	0
374	20240926	134200	65048087	1909	1900	1909	1900	3935
375	20240926	134100	57571578	1900	1900	1900	1900	0
376	20240926	134000	57571578	1900	1900	1900	1900	0
377	20240926	133900	57571578	1900	1900	1900	1900	2
378	20240926	133800	57567778	1900	1900	1900	1900	617
379	20240926	133700	56395478	1900	1900	1900	1900	0
380	20240926	133600	56395478	1900	1900	1900	1900	0
381	20240926	133500	56395478	1900	1900	1900	1900	0
382	20240926	133400	56395478	1900	1900	1900	1900	0
383	20240926	133300	56395478	1900	1900	1900	1900	51
384	20240926	133200	56298578	1900	1900	1900	1900	0
385	20240926	133100	56298578	1900	1900	1900	1900	152
386	20240926	133000	56009778	1900	1900	1900	1900	0
387	20240926	132900	56009778	1900	1900	1900	1900	0
388	20240926	132800	56009778	1900	1890	1900	1890	562
389	20240926	132700	54947568	1900	1908	1908	1900	926
390	20240926	132600	53187080	1908	1908	1910	1908	39
391	20240926	132500	53112632	1908	1908	1908	1908	0
392	20240926	132400	53112632	1908	1908	1908	1908	76
393	20240926	132300	52967624	1907	1907	1907	1907	1
394	20240926	132200	52965717	1907	1907	1907	1907	41
395	20240926	132100	52887530	1907	1907	1907	1907	0
396	20240926	132000	52887530	1907	1907	1907	1907	0
397	20240926	131900	52887530	1907	1907	1907	1907	0
398	20240926	131800	52887530	1907	1907	1907	1907	0
399	20240926	131700	52887530	1907	1907	1907	1907	26
400	20240926	131600	52837948	1907	1907	1907	1907	0
401	20240926	131500	52837948	1907	1907	1907	1907	0
402	20240926	131400	52837948	1907	1907	1907	1907	0
403	20240926	131300	52837948	1907	1908	1908	1907	38
404	20240926	131200	52765448	1908	1908	1908	1908	14
405	20240926	131100	52738736	1910	1910	1910	1910	0
406	20240926	131000	52738736	1910	1910	1910	1910	0
407	20240926	130900	52738736	1910	1910	1910	1910	14
408	20240926	130800	52711996	1910	1910	1910	1910	0
409	20240926	130700	52711996	1910	1910	1910	1910	0
410	20240926	130600	52711996	1910	1910	1910	1910	0
411	20240926	130500	52711996	1910	1910	1910	1910	0
412	20240926	130400	52711996	1910	1910	1910	1910	0
413	20240926	130300	52711996	1910	1910	1910	1910	7
414	20240926	130200	52698626	1916	1916	1916	1916	0
415	20240926	130100	52698626	1916	1916	1916	1916	1
416	20240926	130000	52696710	1908	1908	1908	1908	0
417	20240926	125900	52696710	1908	1908	1908	1908	0
418	20240926	125800	52696710	1908	1908	1908	1908	0
419	20240926	125700	52696710	1908	1908	1908	1908	55
420	20240926	125600	52591770	1908	1908	1908	1908	0
421	20240926	125500	52591770	1908	1908	1908	1908	15
422	20240926	125400	52563150	1919	1919	1919	1919	0
423	20240926	125300	52563150	1919	1919	1919	1919	989
424	20240926	125200	50665259	1919	1908	1919	1908	13
425	20240926	125100	50640389	1919	1910	1920	1910	215
426	20240926	125000	50229273	1910	1906	1910	1906	648
427	20240926	124900	48993183	1906	1906	1906	1906	222
428	20240926	124800	48570051	1905	1895	1905	1895	8343
429	20240926	124700	32728272	1895	1895	1895	1895	5
430	20240926	124600	32718797	1888	1888	1888	1888	0
431	20240926	124500	32718797	1888	1888	1888	1888	0
432	20240926	124400	32718797	1888	1888	1888	1888	0
433	20240926	124300	32718797	1888	1888	1888	1888	0
434	20240926	124200	32718797	1888	1888	1888	1888	0
435	20240926	124100	32718797	1888	1894	1894	1888	879
436	20240926	124000	31057520	1894	1894	1894	1894	50
437	20240926	123900	30962820	1894	1894	1894	1894	537
438	20240926	123800	29945742	1894	1894	1894	1894	0
439	20240926	123700	29945742	1894	1894	1894	1894	14
440	20240926	123600	29919226	1894	1894	1894	1894	5
441	20240926	123500	29909756	1894	1894	1894	1894	0
442	20240926	123400	29909756	1894	1894	1894	1894	0
443	20240926	123300	29909756	1894	1894	1894	1894	0
444	20240926	123200	29909756	1894	1894	1894	1894	0
445	20240926	123100	29909756	1894	1894	1894	1894	0
446	20240926	123000	29909756	1894	1894	1894	1894	0
447	20240926	122900	29909756	1894	1894	1894	1894	0
448	20240926	122800	29909756	1894	1894	1894	1894	0
449	20240926	122700	29909756	1894	1894	1894	1894	0
450	20240926	122600	29909756	1894	1894	1894	1894	0
451	20240926	122500	29909756	1894	1894	1894	1894	0
452	20240926	122400	29909756	1894	1894	1894	1894	44
453	20240926	122300	29826420	1894	1894	1894	1894	202
454	20240926	122200	29443832	1894	1894	1894	1894	0
455	20240926	122100	29443832	1894	1894	1894	1894	0
456	20240926	122000	29443832	1894	1894	1894	1894	0
457	20240926	121900	29443832	1894	1894	1894	1894	0
458	20240926	121800	29443832	1894	1894	1894	1894	0
459	20240926	121700	29443832	1894	1894	1894	1894	0
460	20240926	121600	29443832	1894	1894	1894	1894	0
461	20240926	121500	29443832	1894	1894	1894	1894	0
462	20240926	121400	29443832	1894	1894	1894	1894	0
463	20240926	121300	29443832	1894	1894	1894	1894	0
464	20240926	121200	29443832	1894	1894	1894	1894	1
465	20240926	121100	29441938	1891	1891	1891	1891	50
466	20240926	121000	29347388	1891	1891	1891	1891	0
467	20240926	120900	29347388	1891	1891	1891	1891	0
468	20240926	120800	29347388	1891	1891	1891	1891	0
469	20240926	120700	29347388	1891	1891	1891	1891	0
470	20240926	120600	29347388	1891	1891	1891	1891	0
471	20240926	120500	29347388	1891	1891	1891	1891	0
472	20240926	120400	29347388	1891	1891	1891	1891	0
473	20240926	120300	29347388	1891	1891	1891	1891	0
474	20240926	120200	29347388	1891	1891	1891	1891	0
475	20240926	120100	29347388	1891	1891	1891	1891	23
476	20240926	120000	29303895	1891	1891	1891	1891	0
477	20240926	115900	29303895	1891	1891	1891	1891	0
478	20240926	115800	29303895	1891	1891	1891	1891	0
479	20240926	115700	29303895	1891	1891	1891	1891	0
480	20240926	115600	29303895	1891	1891	1891	1891	0
481	20240926	115500	29303895	1891	1891	1891	1891	0
482	20240926	115400	29303895	1891	1891	1891	1891	0
483	20240926	115300	29303895	1891	1891	1891	1891	234
484	20240926	115200	28861401	1891	1891	1891	1891	0
485	20240926	115100	28861401	1891	1891	1891	1891	0
486	20240926	115000	28861401	1891	1891	1891	1891	0
487	20240926	114900	28861401	1891	1891	1891	1891	0
488	20240926	114800	28861401	1891	1891	1891	1891	0
489	20240926	114700	28861401	1891	1891	1891	1891	0
490	20240926	114600	28861401	1891	1891	1891	1891	1300
491	20240926	114500	26403101	1895	1895	1895	1895	1
492	20240926	114400	26401206	1891	1891	1891	1891	0
493	20240926	114300	26401206	1891	1891	1891	1891	0
494	20240926	114200	26401206	1891	1894	1894	1891	994
495	20240926	114100	24520285	1893	1893	1893	1893	0
496	20240926	114000	24520285	1893	1893	1893	1893	0
497	20240926	113900	24520285	1893	1893	1893	1893	0
498	20240926	113800	24520285	1893	1893	1893	1893	0
499	20240926	113700	24520285	1893	1893	1893	1893	4
500	20240926	113600	24512713	1895	1895	1895	1895	244
501	20240926	113500	24050333	1896	1896	1896	1896	0
502	20240926	113400	24050333	1896	1896	1896	1896	0
503	20240926	113300	24050333	1896	1896	1896	1896	0
504	20240926	113200	24050333	1896	1896	1896	1896	0
505	20240926	113100	24050333	1896	1896	1896	1896	1
506	20240926	113000	24048437	1895	1893	1895	1893	704
507	20240926	112900	22714726	1891	1891	1891	1891	500
508	20240926	112800	21769226	1891	1891	1891	1891	43
509	20240926	112700	21687913	1891	1891	1891	1891	0
510	20240926	112600	21687913	1891	1891	1891	1891	0
511	20240926	112500	21687913	1891	1891	1891	1891	0
512	20240926	112400	21687913	1891	1891	1891	1891	0
513	20240926	112300	21687913	1891	1891	1891	1891	0
514	20240926	112200	21687913	1891	1891	1891	1891	0
515	20240926	112100	21687913	1891	1891	1891	1891	0
516	20240926	112000	21687913	1891	1891	1891	1891	0
517	20240926	111900	21687913	1891	1891	1891	1891	0
518	20240926	111800	21687913	1891	1891	1891	1891	107
519	20240926	111700	21485576	1894	1894	1894	1894	53
520	20240926	111600	21385194	1894	1894	1894	1894	0
521	20240926	111500	21385194	1894	1894	1894	1894	5
522	20240926	111400	21375724	1894	1894	1894	1894	0
523	20240926	111300	21375724	1894	1891	1894	1891	187
524	20240926	111200	21021787	1891	1891	1891	1891	13
525	20240926	111100	20997204	1889	1889	1889	1889	0
526	20240926	111000	20997204	1889	1889	1889	1889	0
527	20240926	110900	20997204	1889	1889	1889	1889	0
528	20240926	110800	20997204	1889	1889	1889	1889	559
529	20240926	110700	19941253	1889	1888	1889	1888	1053
530	20240926	110600	17953136	1889	1889	1889	1889	58
531	20240926	110500	17843574	1890	1890	1890	1890	0
532	20240926	110400	17843574	1890	1890	1890	1890	0
533	20240926	110300	17843574	1890	1890	1890	1890	0
534	20240926	110200	17843574	1890	1890	1890	1890	0
535	20240926	110100	17843574	1890	1890	1890	1890	0
536	20240926	110000	17843574	1890	1890	1890	1890	25
537	20240926	105900	17796324	1890	1890	1890	1890	0
538	20240926	105800	17796324	1890	1890	1890	1890	706
539	20240926	105700	16461984	1892	1890	1892	1890	209
540	20240926	105600	16066742	1893	1893	1893	1893	0
541	20240926	105500	16066742	1893	1893	1894	1893	15
542	20240926	105400	16038341	1888	1888	1888	1888	0
543	20240926	105300	16038341	1888	1893	1893	1888	738
544	20240926	105200	14644134	1894	1893	1894	1893	109
545	20240926	105100	14437796	1892	1892	1892	1892	170
546	20240926	105000	14116156	1893	1893	1893	1893	0
547	20240926	104900	14116156	1893	1893	1893	1893	0
548	20240926	104800	14116156	1893	1893	1893	1893	0
549	20240926	104700	14116156	1893	1893	1893	1893	0
550	20240926	104600	14116156	1893	1890	1893	1890	199
551	20240926	104500	13740013	1890	1890	1890	1890	0
552	20240926	104400	13740013	1890	1890	1890	1890	0
553	20240926	104300	13740013	1890	1890	1890	1890	0
554	20240926	104200	13740013	1890	1890	1890	1890	0
555	20240926	104100	13740013	1890	1890	1890	1890	13
556	20240926	104000	13715443	1890	1890	1890	1890	0
557	20240926	103900	13715443	1890	1890	1890	1890	103
558	20240926	103800	13520773	1893	1893	1893	1893	0
559	20240926	103700	13520773	1893	1893	1893	1893	0
560	20240926	103600	13520773	1893	1893	1893	1893	0
561	20240926	103500	13520773	1893	1893	1893	1893	0
562	20240926	103400	13520773	1893	1893	1893	1893	0
563	20240926	103300	13520773	1893	1893	1893	1893	0
564	20240926	103200	13520773	1893	1893	1893	1893	0
565	20240926	103100	13520773	1893	1893	1893	1893	0
566	20240926	103000	13520773	1893	1893	1893	1893	0
567	20240926	102900	13520773	1893	1893	1893	1893	0
568	20240926	102800	13520773	1893	1893	1893	1893	0
569	20240926	102700	13520773	1893	1893	1893	1893	0
570	20240926	102600	13520773	1893	1893	1893	1893	0
571	20240926	102500	13520773	1893	1893	1893	1893	0
572	20240926	102400	13520773	1893	1893	1893	1893	0
573	20240926	102300	13520773	1893	1893	1893	1893	0
574	20240926	102200	13520773	1893	1893	1893	1893	0
575	20240926	102100	13520773	1893	1893	1893	1893	0
576	20240926	102000	13520773	1893	1893	1893	1893	0
577	20240926	101900	13520773	1893	1893	1893	1893	3
578	20240926	101800	13515094	1895	1895	1895	1895	0
579	20240926	101700	13515094	1895	1895	1895	1895	0
580	20240926	101600	13515094	1895	1895	1895	1895	0
581	20240926	101500	13515094	1895	1895	1895	1895	0
582	20240926	101400	13515094	1895	1895	1895	1895	0
583	20240926	101300	13515094	1895	1895	1895	1895	0
584	20240926	101200	13515094	1895	1895	1895	1895	0
585	20240926	101100	13515094	1895	1895	1895	1895	0
586	20240926	101000	13515094	1895	1895	1895	1895	0
587	20240926	100900	13515094	1895	1895	1895	1895	0
588	20240926	100800	13515094	1895	1892	1895	1892	1094
589	20240926	100700	11442265	1890	1890	1890	1890	0
590	20240926	100600	11442265	1890	1890	1890	1890	505
591	20240926	100500	10487815	1890	1890	1890	1890	0
592	20240926	100400	10487815	1890	1890	1890	1890	1
593	20240926	100300	10485925	1890	1890	1890	1890	0
594	20240926	100200	10485925	1890	1890	1890	1890	0
595	20240926	100100	10485925	1890	1890	1890	1890	0
596	20240926	100000	10485925	1890	1890	1890	1890	3
597	20240926	095900	10480255	1880	1891	1891	1880	296
598	20240926	095800	9923654	1880	1880	1880	1880	410
599	20240926	095700	9152854	1880	1890	1891	1880	109
600	20240926	095600	8947839	1881	1881	1881	1881	134
601	20240926	095500	8695785	1893	1893	1893	1893	0
602	20240926	095400	8695785	1893	1893	1893	1893	0
603	20240926	095300	8695785	1893	1893	1893	1893	0
604	20240926	095200	8695785	1893	1893	1893	1893	0
605	20240926	095100	8695785	1893	1893	1893	1893	1
606	20240926	095000	8693892	1881	1881	1881	1881	0
607	20240926	094900	8693892	1881	1882	1882	1881	10
608	20240926	094800	8675073	1896	1896	1896	1896	0
609	20240926	094700	8675073	1896	1896	1896	1896	0
610	20240926	094600	8675073	1896	1896	1896	1896	23
611	20240926	094500	8631465	1896	1896	1896	1896	10
612	20240926	094400	8612505	1897	1897	1897	1897	0
613	20240926	094300	8612505	1897	1897	1897	1897	0
614	20240926	094200	8612505	1897	1897	1897	1897	2
615	20240926	094100	8608711	1897	1897	1897	1897	0
616	20240926	094000	8608711	1897	1896	1897	1882	8
617	20240926	093900	8593554	1882	1882	1882	1882	1
618	20240926	093800	8591672	1893	1893	1893	1893	0
619	20240926	093700	8591672	1893	1893	1893	1893	0
620	20240926	093600	8591672	1893	1893	1893	1893	0
621	20240926	093500	8591672	1893	1893	1893	1893	0
622	20240926	093400	8591672	1893	1893	1893	1893	0
623	20240926	093300	8591672	1893	1893	1893	1893	58
624	20240926	093200	8481878	1898	1898	1898	1898	0
625	20240926	093100	8481878	1898	1898	1898	1898	0
626	20240926	093000	8481878	1898	1893	1898	1893	100
627	20240926	092900	8292467	1893	1893	1893	1893	45
628	20240926	092800	8207282	1899	1899	1899	1899	0
629	20240926	092700	8207282	1899	1899	1899	1899	0
630	20240926	092600	8207282	1899	1899	1899	1899	0
631	20240926	092500	8207282	1899	1899	1899	1899	0
632	20240926	092400	8207282	1899	1899	1899	1899	0
633	20240926	092300	8207282	1899	1899	1899	1899	0
634	20240926	092200	8207282	1899	1899	1899	1899	0
635	20240926	092100	8207282	1899	1899	1899	1899	1
636	20240926	092000	8205383	1898	1898	1899	1898	13
637	20240926	091900	8180701	1900	1900	1900	1900	0
638	20240926	091800	8180701	1900	1900	1900	1900	0
639	20240926	091700	8180701	1900	1890	1900	1890	10
640	20240926	091600	8161791	1879	1879	1879	1879	269
641	20240926	091500	7656340	1879	1879	1879	1879	0
642	20240926	091400	7656340	1879	1879	1879	1879	0
643	20240926	091300	7656340	1879	1879	1879	1879	1
644	20240926	091200	7654461	1879	1879	1879	1879	1
645	20240926	091100	7652582	1870	1870	1870	1870	5
646	20240926	091000	7643232	1890	1890	1890	1890	0
647	20240926	090900	7643232	1890	1890	1890	1890	0
648	20240926	090800	7643232	1890	1879	1890	1879	646
649	20240926	090700	6429378	1879	1879	1879	1879	156
650	20240926	090600	6136254	1879	1879	1879	1879	884
651	20240926	090500	4475218	1879	1879	1879	1879	0
652	20240926	090400	4475218	1879	1879	1879	1879	116
653	20240926	090300	4257254	1878	1878	1878	1878	0
654	20240926	090200	4257254	1878	1878	1878	1878	660
655	20240926	090100	3017774	1878	1862	1880	1860	1308
656	20240926	090000	578150	1865	1865	1865	1865	310