KissMeData/080000/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	200500	69942828	1865	1865	1865	1865	868
3	20241007	200400	69942828	1865	1865	1865	1865	0
4	20241007	200300	69942828	1865	1865	1865	1865	0
5	20241007	200200	69942828	1865	1865	1865	1865	0
6	20241007	200100	69942828	1865	1865	1865	1865	0
7	20241007	200000	69942828	1865	1865	1865	1865	0
8	20241007	195900	69942828	1865	1865	1865	1865	0
9	20241007	195800	69942828	1865	1865	1865	1865	0
10	20241007	195700	69942828	1865	1865	1865	1865	0
11	20241007	195600	69942828	1865	1865	1865	1865	0
12	20241007	195500	69942828	1865	1865	1865	1865	0
13	20241007	195400	69942828	1865	1865	1865	1865	0
14	20241007	195300	69942828	1865	1865	1865	1865	0
15	20241007	195200	69942828	1865	1865	1865	1865	0
16	20241007	195100	69942828	1865	1865	1865	1865	0
17	20241007	195000	69942828	1865	1865	1865	1865	0
18	20241007	194900	69942828	1865	1865	1865	1865	0
19	20241007	194800	69942828	1865	1865	1865	1865	0
20	20241007	194700	69942828	1865	1865	1865	1865	0
21	20241007	194600	69942828	1865	1865	1865	1865	0
22	20241007	194500	69942828	1865	1865	1865	1865	0
23	20241007	194400	69942828	1865	1865	1865	1865	0
24	20241007	194300	69942828	1865	1865	1865	1865	0
25	20241007	194200	69942828	1865	1865	1865	1865	0
26	20241007	194100	69942828	1865	1865	1865	1865	0
27	20241007	194000	69942828	1865	1865	1865	1865	0
28	20241007	193900	69942828	1865	1865	1865	1865	0
29	20241007	193800	69942828	1865	1865	1865	1865	0
30	20241007	193700	69942828	1865	1865	1865	1865	0
31	20241007	193600	69942828	1865	1865	1865	1865	0
32	20241007	193500	69942828	1865	1865	1865	1865	868
33	20241007	193400	69942828	1865	1865	1865	1865	0
34	20241007	193300	69942828	1865	1865	1865	1865	0
35	20241007	193200	69942828	1865	1865	1865	1865	0
36	20241007	193100	69942828	1865	1865	1865	1865	0
37	20241007	193000	69942828	1865	1865	1865	1865	0
38	20241007	192900	69942828	1865	1865	1865	1865	0
39	20241007	192800	69942828	1865	1865	1865	1865	0
40	20241007	192700	69942828	1865	1865	1865	1865	0
41	20241007	192600	69942828	1865	1865	1865	1865	0
42	20241007	192500	69942828	1865	1865	1865	1865	0
43	20241007	192400	69942828	1865	1865	1865	1865	0
44	20241007	192300	69942828	1865	1865	1865	1865	0
45	20241007	192200	69942828	1865	1865	1865	1865	0
46	20241007	192100	69942828	1865	1865	1865	1865	0
47	20241007	192000	69942828	1865	1865	1865	1865	0
48	20241007	191900	69942828	1865	1865	1865	1865	0
49	20241007	191800	69942828	1865	1865	1865	1865	0
50	20241007	191700	69942828	1865	1865	1865	1865	0
51	20241007	191600	69942828	1865	1865	1865	1865	0
52	20241007	191500	69942828	1865	1865	1865	1865	0
53	20241007	191400	69942828	1865	1865	1865	1865	0
54	20241007	191300	69942828	1865	1865	1865	1865	0
55	20241007	191200	69942828	1865	1865	1865	1865	0
56	20241007	191100	69942828	1865	1865	1865	1865	0
57	20241007	191000	69942828	1865	1865	1865	1865	0
58	20241007	190900	69942828	1865	1865	1865	1865	0
59	20241007	190800	69942828	1865	1865	1865	1865	0
60	20241007	190700	69942828	1865	1865	1865	1865	0
61	20241007	190600	69942828	1865	1865	1865	1865	0
62	20241007	190500	69942828	1865	1865	1865	1865	868
63	20241007	190400	69942828	1865	1865	1865	1865	0
64	20241007	190300	69942828	1865	1865	1865	1865	0
65	20241007	190200	69942828	1865	1865	1865	1865	0
66	20241007	190100	69942828	1865	1865	1865	1865	0
67	20241007	190000	69942828	1865	1865	1865	1865	0
68	20241007	185900	69942828	1865	1865	1865	1865	0
69	20241007	185800	69942828	1865	1865	1865	1865	0
70	20241007	185700	69942828	1865	1865	1865	1865	0
71	20241007	185600	69942828	1865	1865	1865	1865	0
72	20241007	185500	69942828	1865	1865	1865	1865	0
73	20241007	185400	69942828	1865	1865	1865	1865	0
74	20241007	185300	69942828	1865	1865	1865	1865	0
75	20241007	185200	69942828	1865	1865	1865	1865	0
76	20241007	185100	69942828	1865	1865	1865	1865	0
77	20241007	185000	69942828	1865	1865	1865	1865	0
78	20241007	184900	69942828	1865	1865	1865	1865	0
79	20241007	184800	69942828	1865	1865	1865	1865	0
80	20241007	184700	69942828	1865	1865	1865	1865	0
81	20241007	184600	69942828	1865	1865	1865	1865	0
82	20241007	184500	69942828	1865	1865	1865	1865	0
83	20241007	184400	69942828	1865	1865	1865	1865	0
84	20241007	184300	69942828	1865	1865	1865	1865	0
85	20241007	184200	69942828	1865	1865	1865	1865	0
86	20241007	184100	69942828	1865	1865	1865	1865	0
87	20241007	184000	69942828	1865	1865	1865	1865	0
88	20241007	183900	69942828	1865	1865	1865	1865	0
89	20241007	183800	69942828	1865	1865	1865	1865	0
90	20241007	183700	69942828	1865	1865	1865	1865	0
91	20241007	183600	69942828	1865	1865	1865	1865	0
92	20241007	183500	69942828	1865	1865	1865	1865	868
93	20241007	183400	69942828	1865	1865	1865	1865	0
94	20241007	183300	69942828	1865	1865	1865	1865	0
95	20241007	183200	69942828	1865	1865	1865	1865	0
96	20241007	183100	69942828	1865	1865	1865	1865	0
97	20241007	183000	69942828	1865	1865	1865	1865	0
98	20241007	182900	69942828	1865	1865	1865	1865	0
99	20241007	182800	69942828	1865	1865	1865	1865	0
100	20241007	182700	69942828	1865	1865	1865	1865	0
101	20241007	182600	69942828	1865	1865	1865	1865	0
102	20241007	182500	69942828	1865	1865	1865	1865	0
103	20241007	182400	69942828	1865	1865	1865	1865	0
104	20241007	182300	69942828	1865	1865	1865	1865	0
105	20241007	182200	69942828	1865	1865	1865	1865	0
106	20241007	182100	69942828	1865	1865	1865	1865	0
107	20241007	182000	69942828	1865	1865	1865	1865	0
108	20241007	181900	69942828	1865	1865	1865	1865	0
109	20241007	181800	69942828	1865	1865	1865	1865	0
110	20241007	181700	69942828	1865	1865	1865	1865	0
111	20241007	181600	69942828	1865	1865	1865	1865	0
112	20241007	181500	69942828	1865	1865	1865	1865	0
113	20241007	181400	69942828	1865	1865	1865	1865	0
114	20241007	181300	69942828	1865	1865	1865	1865	0
115	20241007	181200	69942828	1865	1865	1865	1865	0
116	20241007	181100	69942828	1865	1865	1865	1865	0
117	20241007	181000	69942828	1865	1865	1865	1865	0
118	20241007	180900	69942828	1865	1865	1865	1865	0
119	20241007	180800	69942828	1865	1865	1865	1865	0
120	20241007	180700	69942828	1865	1865	1865	1865	0
121	20241007	180600	69942828	1865	1865	1865	1865	0
122	20241007	180500	69942828	1865	1865	1865	1865	868
123	20241007	180400	69942828	1865	1865	1865	1865	0
124	20241007	180300	69942828	1865	1865	1865	1865	0
125	20241007	180200	69942828	1865	1865	1865	1865	0
126	20241007	180100	69942828	1865	1865	1865	1865	0
127	20241007	180000	69942828	1865	1865	1865	1865	0
128	20241007	175900	69942828	1865	1865	1865	1865	0
129	20241007	175800	69942828	1865	1865	1865	1865	0
130	20241007	175700	69942828	1865	1865	1865	1865	0
131	20241007	175600	69942828	1865	1865	1865	1865	0
132	20241007	175500	69942828	1865	1865	1865	1865	0
133	20241007	175400	69942828	1865	1865	1865	1865	0
134	20241007	175300	69942828	1865	1865	1865	1865	0
135	20241007	175200	69942828	1865	1865	1865	1865	0
136	20241007	175100	69942828	1865	1865	1865	1865	0
137	20241007	175000	69942828	1865	1865	1865	1865	0
138	20241007	174900	69942828	1865	1865	1865	1865	0
139	20241007	174800	69942828	1865	1865	1865	1865	0
140	20241007	174700	69942828	1865	1865	1865	1865	0
141	20241007	174600	69942828	1865	1865	1865	1865	0
142	20241007	174500	69942828	1865	1865	1865	1865	0
143	20241007	174400	69942828	1865	1865	1865	1865	0
144	20241007	174300	69942828	1865	1865	1865	1865	0
145	20241007	174200	69942828	1865	1865	1865	1865	0
146	20241007	174100	69942828	1865	1865	1865	1865	0
147	20241007	174000	69942828	1865	1865	1865	1865	0
148	20241007	173900	69942828	1865	1865	1865	1865	0
149	20241007	173800	69942828	1865	1865	1865	1865	0
150	20241007	173700	69942828	1865	1865	1865	1865	0
151	20241007	173600	69942828	1865	1865	1865	1865	0
152	20241007	173500	69942828	1865	1865	1865	1865	868
153	20241007	173400	69942828	1865	1865	1865	1865	0
154	20241007	173300	69942828	1865	1865	1865	1865	0
155	20241007	173200	69942828	1865	1865	1865	1865	0
156	20241007	173100	69942828	1865	1865	1865	1865	0
157	20241007	173000	69942828	1865	1865	1865	1865	0
158	20241007	172900	69942828	1865	1865	1865	1865	0
159	20241007	172800	69942828	1865	1865	1865	1865	0
160	20241007	172700	69942828	1865	1865	1865	1865	0
161	20241007	172600	69942828	1865	1865	1865	1865	0
162	20241007	172500	69942828	1865	1865	1865	1865	0
163	20241007	172400	69942828	1865	1865	1865	1865	0
164	20241007	172300	69942828	1865	1865	1865	1865	0
165	20241007	172200	69942828	1865	1865	1865	1865	0
166	20241007	172100	69942828	1865	1865	1865	1865	0
167	20241007	172000	69942828	1865	1865	1865	1865	0
168	20241007	171900	69942828	1865	1865	1865	1865	0
169	20241007	171800	69942828	1865	1865	1865	1865	0
170	20241007	171700	69942828	1865	1865	1865	1865	0
171	20241007	171600	69942828	1865	1865	1865	1865	0
172	20241007	171500	69942828	1865	1865	1865	1865	0
173	20241007	171400	69942828	1865	1865	1865	1865	0
174	20241007	171300	69942828	1865	1865	1865	1865	0
175	20241007	171200	69942828	1865	1865	1865	1865	0
176	20241007	171100	69942828	1865	1865	1865	1865	0
177	20241007	171000	69942828	1865	1865	1865	1865	0
178	20241007	170900	69942828	1865	1865	1865	1865	0
179	20241007	170800	69942828	1865	1865	1865	1865	0
180	20241007	170700	69942828	1865	1865	1865	1865	0
181	20241007	170600	69942828	1865	1865	1865	1865	0
182	20241007	170500	69942828	1865	1865	1865	1865	868
183	20241007	170400	69942828	1865	1865	1865	1865	0
184	20241007	170300	69942828	1865	1865	1865	1865	0
185	20241007	170200	69942828	1865	1865	1865	1865	0
186	20241007	170100	69942828	1865	1865	1865	1865	0
187	20241007	170000	69942828	1865	1865	1865	1865	0
188	20241007	165900	69942828	1865	1865	1865	1865	0
189	20241007	165800	69942828	1865	1865	1865	1865	0
190	20241007	165700	69942828	1865	1865	1865	1865	0
191	20241007	165600	69942828	1865	1865	1865	1865	0
192	20241007	165500	69942828	1865	1865	1865	1865	0
193	20241007	165400	69942828	1865	1865	1865	1865	0
194	20241007	165300	69942828	1865	1865	1865	1865	0
195	20241007	165200	69942828	1865	1865	1865	1865	0
196	20241007	165100	69942828	1865	1865	1865	1865	0
197	20241007	165000	69942828	1865	1865	1865	1865	0
198	20241007	164900	69942828	1865	1865	1865	1865	0
199	20241007	164800	69942828	1865	1865	1865	1865	0
200	20241007	164700	69942828	1865	1865	1865	1865	0
201	20241007	164600	69942828	1865	1865	1865	1865	0
202	20241007	164500	69942828	1865	1865	1865	1865	0
203	20241007	164400	69942828	1865	1865	1865	1865	0
204	20241007	164300	69942828	1865	1865	1865	1865	0
205	20241007	164200	69942828	1865	1865	1865	1865	0
206	20241007	164100	69942828	1865	1865	1865	1865	0
207	20241007	164000	69942828	1865	1865	1865	1865	0
208	20241007	163900	69942828	1865	1865	1865	1865	0
209	20241007	163800	69942828	1865	1865	1865	1865	0
210	20241007	163700	69942828	1865	1865	1865	1865	0
211	20241007	163600	69942828	1865	1865	1865	1865	0
212	20241007	163500	69942828	1865	1865	1865	1865	868
213	20241007	163400	69942828	1865	1865	1865	1865	0
214	20241007	163300	69942828	1865	1865	1865	1865	0
215	20241007	163200	69942828	1865	1865	1865	1865	0
216	20241007	163100	69942828	1865	1865	1865	1865	0
217	20241007	163000	69942828	1865	1865	1865	1865	0
218	20241007	162900	69942828	1865	1865	1865	1865	0
219	20241007	162800	69942828	1865	1865	1865	1865	0
220	20241007	162700	69942828	1865	1865	1865	1865	0
221	20241007	162600	69942828	1865	1865	1865	1865	0
222	20241007	162500	69942828	1865	1865	1865	1865	0
223	20241007	162400	69942828	1865	1865	1865	1865	0
224	20241007	162300	69942828	1865	1865	1865	1865	0
225	20241007	162200	69942828	1865	1865	1865	1865	0
226	20241007	162100	69942828	1865	1865	1865	1865	0
227	20241007	162000	69942828	1865	1865	1865	1865	0
228	20241007	161900	69942828	1865	1865	1865	1865	0
229	20241007	161800	69942828	1865	1865	1865	1865	0
230	20241007	161700	69942828	1865	1865	1865	1865	0
231	20241007	161600	69942828	1865	1865	1865	1865	0
232	20241007	161500	69942828	1865	1865	1865	1865	0
233	20241007	161400	69942828	1865	1865	1865	1865	0
234	20241007	161300	69942828	1865	1865	1865	1865	0
235	20241007	161200	69942828	1865	1865	1865	1865	0
236	20241007	161100	69942828	1865	1865	1865	1865	0
237	20241007	161000	69942828	1865	1865	1865	1865	0
238	20241007	160900	69942828	1865	1865	1865	1865	0
239	20241007	160800	69942828	1865	1865	1865	1865	0
240	20241007	160700	69942828	1865	1865	1865	1865	0
241	20241007	160600	69942828	1865	1865	1865	1865	0
242	20241007	160500	69942828	1865	1865	1865	1865	868
243	20241007	160400	69942828	1865	1865	1865	1865	0
244	20241007	160300	69942828	1865	1865	1865	1865	0
245	20241007	160200	69942828	1865	1865	1865	1865	0
246	20241007	160100	69942828	1865	1865	1865	1865	0
247	20241007	160000	69942828	1865	1865	1865	1865	0
248	20241007	155900	69942828	1865	1865	1865	1865	0
249	20241007	155800	69942828	1865	1865	1865	1865	0
250	20241007	155700	69942828	1865	1865	1865	1865	0
251	20241007	155600	69942828	1865	1865	1865	1865	0
252	20241007	155500	69942828	1865	1865	1865	1865	0
253	20241007	155400	69942828	1865	1865	1865	1865	0
254	20241007	155300	69942828	1865	1865	1865	1865	0
255	20241007	155200	69942828	1865	1865	1865	1865	0
256	20241007	155100	69942828	1865	1865	1865	1865	0
257	20241007	155000	69942828	1865	1865	1865	1865	0
258	20241007	154900	69942828	1865	1865	1865	1865	0
259	20241007	154800	69942828	1865	1865	1865	1865	0
260	20241007	154700	69942828	1865	1865	1865	1865	0
261	20241007	154600	69942828	1865	1865	1865	1865	0
262	20241007	154500	69942828	1865	1865	1865	1865	0
263	20241007	154400	69942828	1865	1865	1865	1865	0
264	20241007	154300	69942828	1865	1865	1865	1865	0
265	20241007	154200	69942828	1865	1865	1865	1865	0
266	20241007	154100	69942828	1865	1865	1865	1865	0
267	20241007	154000	69942828	1865	1865	1865	1865	0
268	20241007	153900	69942828	1865	1865	1865	1865	0
269	20241007	153800	69942828	1865	1865	1865	1865	0
270	20241007	153700	69942828	1865	1865	1865	1865	0
271	20241007	153600	69942828	1865	1865	1865	1865	0
272	20241007	153500	69942828	1865	1865	1865	1865	868
273	20241007	153400	69942828	1865	1865	1865	1865	0
274	20241007	153300	69942828	1865	1865	1865	1865	0
275	20241007	153200	69942828	1865	1865	1865	1865	0
276	20241007	153100	69942828	1865	1865	1865	1865	0
277	20241007	153000	69942828	1865	1865	1865	1865	868
278	20241007	152900	68324008	1866	1866	1866	1866	0
279	20241007	152800	68324008	1866	1866	1866	1866	0
280	20241007	152700	68324008	1866	1866	1866	1866	0
281	20241007	152600	68324008	1866	1866	1866	1866	0
282	20241007	152500	68324008	1866	1866	1866	1866	0
283	20241007	152400	68324008	1866	1866	1866	1866	0
284	20241007	152300	68324008	1866	1866	1866	1866	0
285	20241007	152200	68324008	1866	1866	1866	1866	0
286	20241007	152100	68324008	1866	1866	1866	1866	0
287	20241007	152000	68324008	1866	1866	1866	1866	0
288	20241007	151900	68324008	1866	1866	1866	1866	0
289	20241007	151800	68324008	1866	1866	1866	1866	0
290	20241007	151700	68324008	1866	1866	1866	1866	0
291	20241007	151600	68324008	1866	1866	1866	1866	0
292	20241007	151500	68324008	1866	1866	1866	1866	0
293	20241007	151400	68324008	1866	1866	1866	1866	0
294	20241007	151300	68324008	1866	1866	1866	1866	0
295	20241007	151200	68324008	1866	1866	1866	1866	0
296	20241007	151100	68324008	1866	1866	1866	1866	0
297	20241007	151000	68324008	1866	1864	1866	1864	33
298	20241007	150900	68262433	1868	1868	1868	1868	0
299	20241007	150800	68262433	1868	1868	1868	1868	0
300	20241007	150700	68262433	1868	1868	1868	1868	0
301	20241007	150600	68262433	1868	1868	1868	1868	13
302	20241007	150500	68238149	1867	1867	1867	1867	0
303	20241007	150400	68238149	1867	1867	1867	1867	0
304	20241007	150300	68238149	1867	1867	1867	1867	0
305	20241007	150200	68238149	1867	1867	1867	1867	0
306	20241007	150100	68238149	1867	1867	1867	1867	0
307	20241007	150000	68238149	1867	1867	1867	1867	0
308	20241007	145900	68238149	1867	1867	1867	1867	0
309	20241007	145800	68238149	1867	1867	1867	1867	0
310	20241007	145700	68238149	1867	1867	1867	1867	0
311	20241007	145600	68238149	1867	1867	1867	1867	0
312	20241007	145500	68238149	1867	1867	1867	1867	0
313	20241007	145400	68238149	1867	1867	1867	1867	0
314	20241007	145300	68238149	1867	1867	1867	1867	0
315	20241007	145200	68238149	1867	1867	1867	1867	0
316	20241007	145100	68238149	1867	1867	1867	1867	1
317	20241007	145000	68236282	1868	1868	1868	1868	0
318	20241007	144900	68236282	1868	1868	1868	1868	0
319	20241007	144800	68236282	1868	1868	1868	1868	0
320	20241007	144700	68236282	1868	1868	1868	1868	0
321	20241007	144600	68236282	1868	1868	1868	1868	0
322	20241007	144500	68236282	1868	1868	1868	1868	0
323	20241007	144400	68236282	1868	1868	1868	1868	0
324	20241007	144300	68236282	1868	1868	1868	1868	0
325	20241007	144200	68236282	1868	1868	1868	1868	0
326	20241007	144100	68236282	1868	1868	1868	1868	0
327	20241007	144000	68236282	1868	1868	1868	1868	0
328	20241007	143900	68236282	1868	1868	1868	1868	0
329	20241007	143800	68236282	1868	1868	1868	1868	0
330	20241007	143700	68236282	1868	1868	1868	1868	0
331	20241007	143600	68236282	1868	1868	1868	1868	0
332	20241007	143500	68236282	1868	1868	1868	1868	0
333	20241007	143400	68236282	1868	1868	1868	1868	0
334	20241007	143300	68236282	1868	1868	1868	1868	0
335	20241007	143200	68236282	1868	1865	1868	1865	799
336	20241007	143100	66745039	1864	1864	1864	1864	0
337	20241007	143000	66745039	1864	1864	1864	1864	0
338	20241007	142900	66745039	1864	1864	1864	1864	0
339	20241007	142800	66745039	1864	1864	1864	1864	0
340	20241007	142700	66745039	1864	1864	1864	1864	0
341	20241007	142600	66745039	1864	1864	1864	1864	0
342	20241007	142500	66745039	1864	1864	1864	1864	0
343	20241007	142400	66745039	1864	1864	1864	1864	0
344	20241007	142300	66745039	1864	1855	1864	1855	12
345	20241007	142200	66722770	1865	1865	1865	1865	0
346	20241007	142100	66722770	1865	1865	1865	1865	0
347	20241007	142000	66722770	1865	1865	1865	1865	0
348	20241007	141900	66722770	1865	1864	1865	1855	117
349	20241007	141800	66505030	1865	1865	1865	1865	0
350	20241007	141700	66505030	1865	1865	1865	1865	0
351	20241007	141600	66505030	1865	1865	1865	1865	0
352	20241007	141500	66505030	1865	1865	1865	1865	0
353	20241007	141400	66505030	1865	1865	1865	1865	0
354	20241007	141300	66505030	1865	1865	1865	1865	0
355	20241007	141200	66505030	1865	1865	1865	1865	0
356	20241007	141100	66505030	1865	1865	1865	1865	0
357	20241007	141000	66505030	1865	1865	1865	1865	0
358	20241007	140900	66505030	1865	1865	1865	1865	0
359	20241007	140800	66505030	1865	1865	1865	1865	0
360	20241007	140700	66505030	1865	1865	1865	1865	0
361	20241007	140600	66505030	1865	1865	1865	1865	59
362	20241007	140500	66394995	1866	1866	1866	1866	0
363	20241007	140400	66394995	1866	1866	1866	1866	0
364	20241007	140300	66394995	1866	1866	1866	1866	1
365	20241007	140200	66393129	1866	1866	1866	1866	0
366	20241007	140100	66393129	1866	1866	1866	1866	0
367	20241007	140000	66393129	1866	1866	1866	1866	0
368	20241007	135900	66393129	1866	1866	1866	1866	0
369	20241007	135800	66393129	1866	1866	1866	1866	0
370	20241007	135700	66393129	1866	1866	1866	1866	0
371	20241007	135600	66393129	1866	1866	1866	1866	0
372	20241007	135500	66393129	1866	1866	1866	1866	0
373	20241007	135400	66393129	1866	1866	1866	1866	0
374	20241007	135300	66393129	1866	1866	1866	1866	0
375	20241007	135200	66393129	1866	1866	1866	1866	0
376	20241007	135100	66393129	1866	1866	1866	1866	5
377	20241007	135000	66383799	1867	1867	1867	1867	0
378	20241007	134900	66383799	1867	1867	1867	1867	0
379	20241007	134800	66383799	1867	1867	1867	1867	0
380	20241007	134700	66383799	1867	1866	1867	1866	23
381	20241007	134600	66340878	1867	1867	1867	1867	0
382	20241007	134500	66340878	1867	1867	1867	1867	1
383	20241007	134400	66339011	1867	1867	1867	1867	1
384	20241007	134300	66337144	1867	1867	1867	1867	0
385	20241007	134200	66337144	1867	1867	1867	1867	1
386	20241007	134100	66335277	1867	1867	1867	1867	0
387	20241007	134000	66335277	1867	1867	1867	1867	2
388	20241007	133900	66331543	1867	1867	1867	1867	185
389	20241007	133800	65986148	1867	1867	1867	1867	1
390	20241007	133700	65984281	1867	1867	1867	1867	0
391	20241007	133600	65984281	1867	1867	1867	1867	2
392	20241007	133500	65980547	1867	1867	1867	1867	0
393	20241007	133400	65980547	1867	1867	1867	1867	1
394	20241007	133300	65978680	1867	1867	1867	1867	0
395	20241007	133200	65978680	1867	1867	1867	1867	9
396	20241007	133100	65961877	1867	1867	1867	1867	0
397	20241007	133000	65961877	1867	1866	1867	1866	119
398	20241007	132900	65739754	1867	1865	1867	1865	555
399	20241007	132800	64704387	1865	1865	1865	1865	0
400	20241007	132700	64704387	1865	1865	1865	1865	0
401	20241007	132600	64704387	1865	1865	1865	1865	0
402	20241007	132500	64704387	1865	1865	1865	1865	0
403	20241007	132400	64704387	1865	1865	1865	1865	0
404	20241007	132300	64704387	1865	1865	1865	1865	0
405	20241007	132200	64704387	1865	1865	1865	1865	0
406	20241007	132100	64704387	1865	1865	1865	1865	0
407	20241007	132000	64704387	1865	1865	1865	1865	0
408	20241007	131900	64704387	1865	1865	1865	1865	0
409	20241007	131800	64704387	1865	1864	1865	1864	183
410	20241007	131700	64363250	1864	1864	1864	1864	0
411	20241007	131600	64363250	1864	1864	1864	1864	0
412	20241007	131500	64363250	1864	1862	1864	1862	1707
413	20241007	131400	61184254	1862	1862	1862	1862	0
414	20241007	131300	61184254	1862	1862	1862	1862	0
415	20241007	131200	61184254	1862	1862	1862	1862	0
416	20241007	131100	61184254	1862	1862	1862	1862	0
417	20241007	131000	61184254	1862	1862	1862	1862	0
418	20241007	130900	61184254	1862	1862	1862	1862	0
419	20241007	130800	61184254	1862	1862	1862	1862	40
420	20241007	130700	61109774	1862	1862	1862	1862	0
421	20241007	130600	61109774	1862	1862	1862	1862	0
422	20241007	130500	61109774	1862	1862	1862	1862	0
423	20241007	130400	61109774	1862	1862	1862	1862	0
424	20241007	130300	61109774	1862	1862	1862	1862	0
425	20241007	130200	61109774	1862	1862	1862	1862	0
426	20241007	130100	61109774	1862	1862	1862	1862	0
427	20241007	130000	61109774	1862	1862	1862	1862	0
428	20241007	125900	61109774	1862	1862	1862	1862	0
429	20241007	125800	61109774	1862	1862	1862	1862	0
430	20241007	125700	61109774	1862	1862	1862	1862	0
431	20241007	125600	61109774	1862	1862	1862	1862	0
432	20241007	125500	61109774	1862	1862	1862	1862	0
433	20241007	125400	61109774	1862	1862	1862	1862	0
434	20241007	125300	61109774	1862	1862	1862	1862	0
435	20241007	125200	61109774	1862	1862	1862	1862	0
436	20241007	125100	61109774	1862	1862	1862	1862	1
437	20241007	125000	61107912	1862	1862	1862	1862	143
438	20241007	124900	60841646	1862	1862	1862	1862	0
439	20241007	124800	60841646	1862	1862	1862	1862	0
440	20241007	124700	60841646	1862	1862	1862	1862	0
441	20241007	124600	60841646	1862	1862	1862	1862	0
442	20241007	124500	60841646	1862	1862	1862	1862	0
443	20241007	124400	60841646	1862	1862	1862	1862	14
444	20241007	124300	60815578	1862	1862	1862	1862	50
445	20241007	124200	60722478	1862	1859	1863	1852	2004
446	20241007	124100	57009084	1859	1859	1859	1859	0
447	20241007	124000	57009084	1859	1859	1859	1859	0
448	20241007	123900	57009084	1859	1859	1859	1859	0
449	20241007	123800	57009084	1859	1859	1859	1859	0
450	20241007	123700	57009084	1859	1859	1859	1859	2
451	20241007	123600	57005366	1863	1863	1863	1863	0
452	20241007	123500	57005366	1863	1863	1863	1863	0
453	20241007	123400	57005366	1863	1863	1863	1863	0
454	20241007	123300	57005366	1863	1863	1863	1863	23
455	20241007	123200	56962517	1865	1865	1865	1865	0
456	20241007	123100	56962517	1865	1865	1865	1865	0
457	20241007	123000	56962517	1865	1865	1865	1865	0
458	20241007	122900	56962517	1865	1865	1865	1865	0
459	20241007	122800	56962517	1865	1865	1865	1865	0
460	20241007	122700	56962517	1865	1865	1865	1865	0
461	20241007	122600	56962517	1865	1865	1865	1865	0
462	20241007	122500	56962517	1865	1865	1865	1865	0
463	20241007	122400	56962517	1865	1865	1865	1865	0
464	20241007	122300	56962517	1865	1865	1865	1865	0
465	20241007	122200	56962517	1865	1865	1865	1865	0
466	20241007	122100	56962517	1865	1865	1865	1865	0
467	20241007	122000	56962517	1865	1865	1865	1865	2
468	20241007	121900	56958787	1865	1865	1865	1865	0
469	20241007	121800	56958787	1865	1865	1865	1865	0
470	20241007	121700	56958787	1865	1865	1865	1865	57
471	20241007	121600	56852482	1865	1859	1865	1859	127
472	20241007	121500	56616177	1860	1860	1860	1860	0
473	20241007	121400	56616177	1860	1860	1860	1860	0
474	20241007	121300	56616177	1860	1860	1860	1860	0
475	20241007	121200	56616177	1860	1860	1860	1860	0
476	20241007	121100	56616177	1860	1860	1860	1860	0
477	20241007	121000	56616177	1860	1860	1860	1860	0
478	20241007	120900	56616177	1860	1860	1860	1860	0
479	20241007	120800	56616177	1860	1860	1860	1860	0
480	20241007	120700	56616177	1860	1860	1860	1860	0
481	20241007	120600	56616177	1860	1860	1860	1860	0
482	20241007	120500	56616177	1860	1860	1860	1860	24
483	20241007	120400	56571537	1860	1860	1860	1860	130
484	20241007	120300	56329737	1865	1865	1865	1865	9
485	20241007	120200	56312952	1865	1860	1866	1860	320
486	20241007	120100	55717303	1860	1860	1860	1860	0
487	20241007	120000	55717303	1860	1860	1860	1860	0
488	20241007	115900	55717303	1860	1860	1860	1860	0
489	20241007	115800	55717303	1860	1860	1860	1860	0
490	20241007	115700	55717303	1860	1860	1860	1860	0
491	20241007	115600	55717303	1860	1860	1860	1860	0
492	20241007	115500	55717303	1860	1860	1860	1860	0
493	20241007	115400	55717303	1860	1860	1860	1860	0
494	20241007	115300	55717303	1860	1860	1860	1860	0
495	20241007	115200	55717303	1860	1860	1860	1860	0
496	20241007	115100	55717303	1860	1860	1860	1860	0
497	20241007	115000	55717303	1860	1860	1860	1860	0
498	20241007	114900	55717303	1860	1860	1860	1860	0
499	20241007	114800	55717303	1860	1860	1860	1860	1
500	20241007	114700	55715443	1860	1860	1860	1860	0
501	20241007	114600	55715443	1860	1860	1860	1860	64
502	20241007	114500	55596403	1861	1860	1861	1860	47
503	20241007	114400	55508980	1854	1854	1854	1854	1
504	20241007	114300	55507126	1854	1854	1854	1854	0
505	20241007	114200	55507126	1854	1854	1854	1854	5
506	20241007	114100	55497856	1860	1860	1860	1860	0
507	20241007	114000	55497856	1860	1860	1860	1860	0
508	20241007	113900	55497856	1860	1860	1860	1860	0
509	20241007	113800	55497856	1860	1860	1860	1860	0
510	20241007	113700	55497856	1860	1860	1860	1860	0
511	20241007	113600	55497856	1860	1860	1860	1860	0
512	20241007	113500	55497856	1860	1860	1860	1860	0
513	20241007	113400	55497856	1860	1860	1860	1860	0
514	20241007	113300	55497856	1860	1860	1860	1860	0
515	20241007	113200	55497856	1860	1860	1860	1860	0
516	20241007	113100	55497856	1860	1860	1860	1860	0
517	20241007	113000	55497856	1860	1860	1860	1860	6
518	20241007	112900	55486696	1861	1861	1861	1861	0
519	20241007	112800	55486696	1861	1861	1861	1861	0
520	20241007	112700	55486696	1861	1861	1861	1861	0
521	20241007	112600	55486696	1861	1861	1861	1861	0
522	20241007	112500	55486696	1861	1860	1861	1860	46
523	20241007	112400	55401134	1859	1859	1859	1859	0
524	20241007	112300	55401134	1859	1859	1859	1859	0
525	20241007	112200	55401134	1859	1859	1859	1859	0
526	20241007	112100	55401134	1859	1859	1859	1859	0
527	20241007	112000	55401134	1859	1859	1859	1859	182
528	20241007	111900	55062796	1859	1859	1859	1859	0
529	20241007	111800	55062796	1859	1859	1859	1859	0
530	20241007	111700	55062796	1859	1859	1859	1859	0
531	20241007	111600	55062796	1859	1859	1859	1859	0
532	20241007	111500	55062796	1859	1859	1859	1859	0
533	20241007	111400	55062796	1859	1859	1859	1859	3
534	20241007	111300	55057219	1860	1860	1860	1860	0
535	20241007	111200	55057219	1860	1860	1860	1860	0
536	20241007	111100	55057219	1860	1860	1860	1860	0
537	20241007	111000	55057219	1860	1860	1860	1860	0
538	20241007	110900	55057219	1860	1860	1860	1860	0
539	20241007	110800	55057219	1860	1860	1860	1860	0
540	20241007	110700	55057219	1860	1860	1860	1860	0
541	20241007	110600	55057219	1860	1860	1860	1860	0
542	20241007	110500	55057219	1860	1860	1860	1860	0
543	20241007	110400	55057219	1860	1860	1860	1860	0
544	20241007	110300	55057219	1860	1860	1860	1860	0
545	20241007	110200	55057219	1860	1860	1860	1860	0
546	20241007	110100	55057219	1860	1860	1860	1860	0
547	20241007	110000	55057219	1860	1860	1860	1860	0
548	20241007	105900	55057219	1860	1860	1860	1860	0
549	20241007	105800	55057219	1860	1860	1860	1860	0
550	20241007	105700	55057219	1860	1860	1860	1860	0
551	20241007	105600	55057219	1860	1860	1860	1860	0
552	20241007	105500	55057219	1860	1860	1860	1860	6
553	20241007	105400	55046059	1860	1860	1860	1860	22
554	20241007	105300	55005139	1863	1863	1863	1863	0
555	20241007	105200	55005139	1863	1863	1863	1863	0
556	20241007	105100	55005139	1863	1863	1863	1863	1
557	20241007	105000	55003276	1862	1862	1862	1862	21
558	20241007	104900	54964174	1862	1851	1862	1851	629
559	20241007	104800	53799072	1864	1861	1864	1861	7592
560	20241007	104700	39669844	1866	1866	1866	1866	0
561	20241007	104600	39669844	1866	1866	1866	1866	0
562	20241007	104500	39669844	1866	1865	1866	1865	57
563	20241007	104400	39563537	1866	1866	1866	1866	0
564	20241007	104300	39563537	1866	1866	1866	1866	0
565	20241007	104200	39563537	1866	1866	1866	1866	105
566	20241007	104100	39367607	1865	1860	1865	1860	1771
567	20241007	104000	36071363	1861	1861	1861	1861	0
568	20241007	103900	36071363	1861	1861	1861	1861	0
569	20241007	103800	36071363	1861	1861	1861	1861	0
570	20241007	103700	36071363	1861	1861	1861	1861	0
571	20241007	103600	36071363	1861	1860	1861	1859	347
572	20241007	103500	35425973	1860	1860	1860	1860	0
573	20241007	103400	35425973	1860	1860	1860	1860	0
574	20241007	103300	35425973	1860	1860	1860	1860	0
575	20241007	103200	35425973	1860	1860	1860	1860	1
576	20241007	103100	35424113	1844	1844	1844	1844	0
577	20241007	103000	35424113	1844	1844	1844	1844	0
578	20241007	102900	35424113	1844	1850	1850	1844	800
579	20241007	102800	33947111	1861	1861	1861	1861	105
580	20241007	102700	33751706	1861	1861	1861	1861	1
581	20241007	102600	33749845	1861	1861	1861	1861	16
582	20241007	102500	33720069	1861	1861	1861	1861	2
583	20241007	102400	33716347	1861	1861	1861	1861	0
584	20241007	102300	33716347	1861	1861	1861	1861	0
585	20241007	102200	33716347	1861	1850	1861	1847	4927
586	20241007	102100	24608952	1855	1855	1855	1855	0
587	20241007	102000	24608952	1855	1855	1855	1855	0
588	20241007	101900	24608952	1855	1855	1855	1855	0
589	20241007	101800	24608952	1855	1855	1855	1855	0
590	20241007	101700	24608952	1855	1855	1855	1855	0
591	20241007	101600	24608952	1855	1855	1855	1855	71
592	20241007	101500	24477247	1866	1866	1866	1866	0
593	20241007	101400	24477247	1866	1866	1866	1866	0
594	20241007	101300	24477247	1866	1866	1866	1866	0
595	20241007	101200	24477247	1866	1866	1866	1866	0
596	20241007	101100	24477247	1866	1866	1866	1866	0
597	20241007	101000	24477247	1866	1866	1866	1866	0
598	20241007	100900	24477247	1866	1866	1866	1866	0
599	20241007	100800	24477247	1866	1866	1866	1866	0
600	20241007	100700	24477247	1866	1866	1866	1866	0
601	20241007	100600	24477247	1866	1866	1866	1866	0
602	20241007	100500	24477247	1866	1866	1866	1866	1
603	20241007	100400	24475381	1869	1869	1869	1869	0
604	20241007	100300	24475381	1869	1869	1869	1869	0
605	20241007	100200	24475381	1869	1869	1869	1869	0
606	20241007	100100	24475381	1869	1869	1869	1869	0
607	20241007	100000	24475381	1869	1869	1869	1869	0
608	20241007	095900	24475381	1869	1860	1869	1860	10
609	20241007	095800	24456772	1860	1860	1860	1860	30
610	20241007	095700	24400972	1860	1860	1860	1860	0
611	20241007	095600	24400972	1860	1860	1860	1860	0
612	20241007	095500	24400972	1860	1860	1860	1860	50
613	20241007	095400	24307972	1860	1860	1860	1860	123
614	20241007	095300	24079192	1860	1845	1860	1845	2009
615	20241007	095200	20365455	1845	1845	1845	1845	0
616	20241007	095100	20365455	1845	1845	1845	1845	0
617	20241007	095000	20365455	1845	1845	1845	1845	0
618	20241007	094900	20365455	1845	1845	1845	1845	0
619	20241007	094800	20365455	1845	1845	1845	1845	0
620	20241007	094700	20365455	1845	1845	1845	1845	0
621	20241007	094600	20365455	1845	1845	1845	1845	9
622	20241007	094500	20348850	1845	1845	1845	1845	3
623	20241007	094400	20343315	1840	1840	1840	1840	0
624	20241007	094300	20343315	1840	1840	1840	1840	0
625	20241007	094200	20343315	1840	1840	1840	1840	0
626	20241007	094100	20343315	1840	1840	1840	1840	800
627	20241007	094000	18871315	1840	1840	1840	1840	700
628	20241007	093900	17583315	1845	1843	1845	1843	113
629	20241007	093800	17375040	1842	1842	1842	1842	0
630	20241007	093700	17375040	1842	1842	1842	1842	0
631	20241007	093600	17375040	1842	1842	1842	1842	0
632	20241007	093500	17375040	1842	1840	1843	1840	2129
633	20241007	093400	13457403	1839	1839	1839	1839	0
634	20241007	093300	13457403	1839	1839	1839	1839	0
635	20241007	093200	13457403	1839	1840	1840	1839	60
636	20241007	093100	13347049	1842	1842	1842	1842	0
637	20241007	093000	13347049	1842	1842	1842	1842	0
638	20241007	092900	13347049	1842	1842	1842	1842	0
639	20241007	092800	13347049	1842	1842	1842	1842	0
640	20241007	092700	13347049	1842	1842	1842	1842	0
641	20241007	092600	13347049	1842	1842	1842	1842	0
642	20241007	092500	13347049	1842	1842	1842	1842	0
643	20241007	092400	13347049	1842	1842	1842	1842	0
644	20241007	092300	13347049	1842	1842	1842	1842	0
645	20241007	092200	13347049	1842	1831	1842	1828	2590
646	20241007	092100	8609231	1845	1835	1845	1823	2571
647	20241007	092000	3902756	1846	1846	1846	1846	1
648	20241007	091900	3900910	1835	1835	1835	1835	0
649	20241007	091800	3900910	1835	1835	1835	1835	0
650	20241007	091700	3900910	1835	1835	1835	1835	0
651	20241007	091600	3900910	1835	1835	1835	1835	0
652	20241007	091500	3900910	1835	1835	1835	1835	28
653	20241007	091400	3849530	1833	1833	1833	1833	0
654	20241007	091300	3849530	1833	1833	1833	1833	0
655	20241007	091200	3849530	1833	1833	1833	1833	0
656	20241007	091100	3849530	1833	1833	1833	1833	0
657	20241007	091000	3849530	1833	1833	1833	1833	0
658	20241007	090900	3849530	1833	1833	1833	1833	0
659	20241007	090800	3849530	1833	1833	1833	1833	2
660	20241007	090700	3845864	1846	1846	1846	1846	0
661	20241007	090600	3845864	1846	1835	1846	1834	8
662	20241007	090500	3831153	1846	1846	1846	1846	1
663	20241007	090400	3829307	1836	1849	1850	1836	490
664	20241007	090300	2923320	1849	1839	1849	1838	1317
665	20241007	090200	502067	1849	1849	1849	1849	0
666	20241007	090100	502067	1849	1849	1849	1849	1
667	20241007	090000	500218	1840	1839	1840	1839	272