KissMeData/080000/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	195400	56636520	1697	1697	1697	1697	1206
3	20241024	195300	56636520	1697	1697	1697	1697	0
4	20241024	195200	56636520	1697	1697	1697	1697	0
5	20241024	195100	56636520	1697	1697	1697	1697	0
6	20241024	195000	56636520	1697	1697	1697	1697	0
7	20241024	194900	56636520	1697	1697	1697	1697	0
8	20241024	194800	56636520	1697	1697	1697	1697	0
9	20241024	194700	56636520	1697	1697	1697	1697	0
10	20241024	194600	56636520	1697	1697	1697	1697	0
11	20241024	194500	56636520	1697	1697	1697	1697	0
12	20241024	194400	56636520	1697	1697	1697	1697	0
13	20241024	194300	56636520	1697	1697	1697	1697	0
14	20241024	194200	56636520	1697	1697	1697	1697	0
15	20241024	194100	56636520	1697	1697	1697	1697	0
16	20241024	194000	56636520	1697	1697	1697	1697	0
17	20241024	193900	56636520	1697	1697	1697	1697	0
18	20241024	193800	56636520	1697	1697	1697	1697	0
19	20241024	193700	56636520	1697	1697	1697	1697	0
20	20241024	193600	56636520	1697	1697	1697	1697	0
21	20241024	193500	56636520	1697	1697	1697	1697	0
22	20241024	193400	56636520	1697	1697	1697	1697	0
23	20241024	193300	56636520	1697	1697	1697	1697	0
24	20241024	193200	56636520	1697	1697	1697	1697	0
25	20241024	193100	56636520	1697	1697	1697	1697	0
26	20241024	193000	56636520	1697	1697	1697	1697	0
27	20241024	192900	56636520	1697	1697	1697	1697	0
28	20241024	192800	56636520	1697	1697	1697	1697	0
29	20241024	192700	56636520	1697	1697	1697	1697	0
30	20241024	192600	56636520	1697	1697	1697	1697	0
31	20241024	192500	56636520	1697	1697	1697	1697	0
32	20241024	192400	56636520	1697	1697	1697	1697	1206
33	20241024	192300	56636520	1697	1697	1697	1697	0
34	20241024	192200	56636520	1697	1697	1697	1697	0
35	20241024	192100	56636520	1697	1697	1697	1697	0
36	20241024	192000	56636520	1697	1697	1697	1697	0
37	20241024	191900	56636520	1697	1697	1697	1697	0
38	20241024	191800	56636520	1697	1697	1697	1697	0
39	20241024	191700	56636520	1697	1697	1697	1697	0
40	20241024	191600	56636520	1697	1697	1697	1697	0
41	20241024	191500	56636520	1697	1697	1697	1697	0
42	20241024	191400	56636520	1697	1697	1697	1697	0
43	20241024	191300	56636520	1697	1697	1697	1697	0
44	20241024	191200	56636520	1697	1697	1697	1697	0
45	20241024	191100	56636520	1697	1697	1697	1697	0
46	20241024	191000	56636520	1697	1697	1697	1697	0
47	20241024	190900	56636520	1697	1697	1697	1697	0
48	20241024	190800	56636520	1697	1697	1697	1697	0
49	20241024	190700	56636520	1697	1697	1697	1697	0
50	20241024	190600	56636520	1697	1697	1697	1697	0
51	20241024	190500	56636520	1697	1697	1697	1697	0
52	20241024	190400	56636520	1697	1697	1697	1697	0
53	20241024	190300	56636520	1697	1697	1697	1697	0
54	20241024	190200	56636520	1697	1697	1697	1697	0
55	20241024	190100	56636520	1697	1697	1697	1697	0
56	20241024	190000	56636520	1697	1697	1697	1697	0
57	20241024	185900	56636520	1697	1697	1697	1697	0
58	20241024	185800	56636520	1697	1697	1697	1697	0
59	20241024	185700	56636520	1697	1697	1697	1697	0
60	20241024	185600	56636520	1697	1697	1697	1697	0
61	20241024	185500	56636520	1697	1697	1697	1697	0
62	20241024	185400	56636520	1697	1697	1697	1697	1206
63	20241024	185300	56636520	1697	1697	1697	1697	0
64	20241024	185200	56636520	1697	1697	1697	1697	0
65	20241024	185100	56636520	1697	1697	1697	1697	0
66	20241024	185000	56636520	1697	1697	1697	1697	0
67	20241024	184900	56636520	1697	1697	1697	1697	0
68	20241024	184800	56636520	1697	1697	1697	1697	0
69	20241024	184700	56636520	1697	1697	1697	1697	0
70	20241024	184600	56636520	1697	1697	1697	1697	0
71	20241024	184500	56636520	1697	1697	1697	1697	0
72	20241024	184400	56636520	1697	1697	1697	1697	0
73	20241024	184300	56636520	1697	1697	1697	1697	0
74	20241024	184200	56636520	1697	1697	1697	1697	0
75	20241024	184100	56636520	1697	1697	1697	1697	0
76	20241024	184000	56636520	1697	1697	1697	1697	0
77	20241024	183900	56636520	1697	1697	1697	1697	0
78	20241024	183800	56636520	1697	1697	1697	1697	0
79	20241024	183700	56636520	1697	1697	1697	1697	0
80	20241024	183600	56636520	1697	1697	1697	1697	0
81	20241024	183500	56636520	1697	1697	1697	1697	0
82	20241024	183400	56636520	1697	1697	1697	1697	0
83	20241024	183300	56636520	1697	1697	1697	1697	0
84	20241024	183200	56636520	1697	1697	1697	1697	0
85	20241024	183100	56636520	1697	1697	1697	1697	0
86	20241024	183000	56636520	1697	1697	1697	1697	0
87	20241024	182900	56636520	1697	1697	1697	1697	0
88	20241024	182800	56636520	1697	1697	1697	1697	0
89	20241024	182700	56636520	1697	1697	1697	1697	0
90	20241024	182600	56636520	1697	1697	1697	1697	0
91	20241024	182500	56636520	1697	1697	1697	1697	0
92	20241024	182400	56636520	1697	1697	1697	1697	1206
93	20241024	182300	56636520	1697	1697	1697	1697	0
94	20241024	182200	56636520	1697	1697	1697	1697	0
95	20241024	182100	56636520	1697	1697	1697	1697	0
96	20241024	182000	56636520	1697	1697	1697	1697	0
97	20241024	181900	56636520	1697	1697	1697	1697	0
98	20241024	181800	56636520	1697	1697	1697	1697	0
99	20241024	181700	56636520	1697	1697	1697	1697	0
100	20241024	181600	56636520	1697	1697	1697	1697	0
101	20241024	181500	56636520	1697	1697	1697	1697	0
102	20241024	181400	56636520	1697	1697	1697	1697	0
103	20241024	181300	56636520	1697	1697	1697	1697	0
104	20241024	181200	56636520	1697	1697	1697	1697	0
105	20241024	181100	56636520	1697	1697	1697	1697	0
106	20241024	181000	56636520	1697	1697	1697	1697	0
107	20241024	180900	56636520	1697	1697	1697	1697	0
108	20241024	180800	56636520	1697	1697	1697	1697	0
109	20241024	180700	56636520	1697	1697	1697	1697	0
110	20241024	180600	56636520	1697	1697	1697	1697	0
111	20241024	180500	56636520	1697	1697	1697	1697	0
112	20241024	180400	56636520	1697	1697	1697	1697	0
113	20241024	180300	56636520	1697	1697	1697	1697	0
114	20241024	180200	56636520	1697	1697	1697	1697	0
115	20241024	180100	56636520	1697	1697	1697	1697	0
116	20241024	180000	56636520	1697	1697	1697	1697	0
117	20241024	175900	56636520	1697	1697	1697	1697	0
118	20241024	175800	56636520	1697	1697	1697	1697	0
119	20241024	175700	56636520	1697	1697	1697	1697	0
120	20241024	175600	56636520	1697	1697	1697	1697	0
121	20241024	175500	56636520	1697	1697	1697	1697	0
122	20241024	175400	56636520	1697	1697	1697	1697	1206
123	20241024	175300	56636520	1697	1697	1697	1697	0
124	20241024	175200	56636520	1697	1697	1697	1697	0
125	20241024	175100	56636520	1697	1697	1697	1697	0
126	20241024	175000	56636520	1697	1697	1697	1697	0
127	20241024	174900	56636520	1697	1697	1697	1697	0
128	20241024	174800	56636520	1697	1697	1697	1697	0
129	20241024	174700	56636520	1697	1697	1697	1697	0
130	20241024	174600	56636520	1697	1697	1697	1697	0
131	20241024	174500	56636520	1697	1697	1697	1697	0
132	20241024	174400	56636520	1697	1697	1697	1697	0
133	20241024	174300	56636520	1697	1697	1697	1697	0
134	20241024	174200	56636520	1697	1697	1697	1697	0
135	20241024	174100	56636520	1697	1697	1697	1697	0
136	20241024	174000	56636520	1697	1697	1697	1697	0
137	20241024	173900	56636520	1697	1697	1697	1697	0
138	20241024	173800	56636520	1697	1697	1697	1697	0
139	20241024	173700	56636520	1697	1697	1697	1697	0
140	20241024	173600	56636520	1697	1697	1697	1697	0
141	20241024	173500	56636520	1697	1697	1697	1697	0
142	20241024	173400	56636520	1697	1697	1697	1697	0
143	20241024	173300	56636520	1697	1697	1697	1697	0
144	20241024	173200	56636520	1697	1697	1697	1697	0
145	20241024	173100	56636520	1697	1697	1697	1697	0
146	20241024	173000	56636520	1697	1697	1697	1697	0
147	20241024	172900	56636520	1697	1697	1697	1697	0
148	20241024	172800	56636520	1697	1697	1697	1697	0
149	20241024	172700	56636520	1697	1697	1697	1697	0
150	20241024	172600	56636520	1697	1697	1697	1697	0
151	20241024	172500	56636520	1697	1697	1697	1697	0
152	20241024	172400	56636520	1697	1697	1697	1697	1206
153	20241024	172300	56636520	1697	1697	1697	1697	0
154	20241024	172200	56636520	1697	1697	1697	1697	0
155	20241024	172100	56636520	1697	1697	1697	1697	0
156	20241024	172000	56636520	1697	1697	1697	1697	0
157	20241024	171900	56636520	1697	1697	1697	1697	0
158	20241024	171800	56636520	1697	1697	1697	1697	0
159	20241024	171700	56636520	1697	1697	1697	1697	0
160	20241024	171600	56636520	1697	1697	1697	1697	0
161	20241024	171500	56636520	1697	1697	1697	1697	0
162	20241024	171400	56636520	1697	1697	1697	1697	0
163	20241024	171300	56636520	1697	1697	1697	1697	0
164	20241024	171200	56636520	1697	1697	1697	1697	0
165	20241024	171100	56636520	1697	1697	1697	1697	0
166	20241024	171000	56636520	1697	1697	1697	1697	0
167	20241024	170900	56636520	1697	1697	1697	1697	0
168	20241024	170800	56636520	1697	1697	1697	1697	0
169	20241024	170700	56636520	1697	1697	1697	1697	0
170	20241024	170600	56636520	1697	1697	1697	1697	0
171	20241024	170500	56636520	1697	1697	1697	1697	0
172	20241024	170400	56636520	1697	1697	1697	1697	0
173	20241024	170300	56636520	1697	1697	1697	1697	0
174	20241024	170200	56636520	1697	1697	1697	1697	0
175	20241024	170100	56636520	1697	1697	1697	1697	0
176	20241024	170000	56636520	1697	1697	1697	1697	0
177	20241024	165900	56636520	1697	1697	1697	1697	0
178	20241024	165800	56636520	1697	1697	1697	1697	0
179	20241024	165700	56636520	1697	1697	1697	1697	0
180	20241024	165600	56636520	1697	1697	1697	1697	0
181	20241024	165500	56636520	1697	1697	1697	1697	0
182	20241024	165400	56636520	1697	1697	1697	1697	1206
183	20241024	165300	56636520	1697	1697	1697	1697	0
184	20241024	165200	56636520	1697	1697	1697	1697	0
185	20241024	165100	56636520	1697	1697	1697	1697	0
186	20241024	165000	56636520	1697	1697	1697	1697	0
187	20241024	164900	56636520	1697	1697	1697	1697	0
188	20241024	164800	56636520	1697	1697	1697	1697	0
189	20241024	164700	56636520	1697	1697	1697	1697	0
190	20241024	164600	56636520	1697	1697	1697	1697	0
191	20241024	164500	56636520	1697	1697	1697	1697	0
192	20241024	164400	56636520	1697	1697	1697	1697	0
193	20241024	164300	56636520	1697	1697	1697	1697	0
194	20241024	164200	56636520	1697	1697	1697	1697	0
195	20241024	164100	56636520	1697	1697	1697	1697	0
196	20241024	164000	56636520	1697	1697	1697	1697	0
197	20241024	163900	56636520	1697	1697	1697	1697	0
198	20241024	163800	56636520	1697	1697	1697	1697	0
199	20241024	163700	56636520	1697	1697	1697	1697	0
200	20241024	163600	56636520	1697	1697	1697	1697	0
201	20241024	163500	56636520	1697	1697	1697	1697	0
202	20241024	163400	56636520	1697	1697	1697	1697	0
203	20241024	163300	56636520	1697	1697	1697	1697	0
204	20241024	163200	56636520	1697	1697	1697	1697	0
205	20241024	163100	56636520	1697	1697	1697	1697	0
206	20241024	163000	56636520	1697	1697	1697	1697	0
207	20241024	162900	56636520	1697	1697	1697	1697	0
208	20241024	162800	56636520	1697	1697	1697	1697	0
209	20241024	162700	56636520	1697	1697	1697	1697	0
210	20241024	162600	56636520	1697	1697	1697	1697	0
211	20241024	162500	56636520	1697	1697	1697	1697	0
212	20241024	162400	56636520	1697	1697	1697	1697	1206
213	20241024	162300	56636520	1697	1697	1697	1697	0
214	20241024	162200	56636520	1697	1697	1697	1697	0
215	20241024	162100	56636520	1697	1697	1697	1697	0
216	20241024	162000	56636520	1697	1697	1697	1697	0
217	20241024	161900	56636520	1697	1697	1697	1697	0
218	20241024	161800	56636520	1697	1697	1697	1697	0
219	20241024	161700	56636520	1697	1697	1697	1697	0
220	20241024	161600	56636520	1697	1697	1697	1697	0
221	20241024	161500	56636520	1697	1697	1697	1697	0
222	20241024	161400	56636520	1697	1697	1697	1697	0
223	20241024	161300	56636520	1697	1697	1697	1697	0
224	20241024	161200	56636520	1697	1697	1697	1697	0
225	20241024	161100	56636520	1697	1697	1697	1697	0
226	20241024	161000	56636520	1697	1697	1697	1697	0
227	20241024	160900	56636520	1697	1697	1697	1697	0
228	20241024	160800	56636520	1697	1697	1697	1697	0
229	20241024	160700	56636520	1697	1697	1697	1697	0
230	20241024	160600	56636520	1697	1697	1697	1697	0
231	20241024	160500	56636520	1697	1697	1697	1697	0
232	20241024	160400	56636520	1697	1697	1697	1697	0
233	20241024	160300	56636520	1697	1697	1697	1697	0
234	20241024	160200	56636520	1697	1697	1697	1697	0
235	20241024	160100	56636520	1697	1697	1697	1697	0
236	20241024	160000	56636520	1697	1697	1697	1697	0
237	20241024	155900	56636520	1697	1697	1697	1697	0
238	20241024	155800	56636520	1697	1697	1697	1697	0
239	20241024	155700	56636520	1697	1697	1697	1697	0
240	20241024	155600	56636520	1697	1697	1697	1697	0
241	20241024	155500	56636520	1697	1697	1697	1697	0
242	20241024	155400	56636520	1697	1697	1697	1697	1206
243	20241024	155300	56636520	1697	1697	1697	1697	0
244	20241024	155200	56636520	1697	1697	1697	1697	0
245	20241024	155100	56636520	1697	1697	1697	1697	0
246	20241024	155000	56636520	1697	1697	1697	1697	0
247	20241024	154900	56636520	1697	1697	1697	1697	0
248	20241024	154800	56636520	1697	1697	1697	1697	0
249	20241024	154700	56636520	1697	1697	1697	1697	0
250	20241024	154600	56636520	1697	1697	1697	1697	0
251	20241024	154500	56636520	1697	1697	1697	1697	0
252	20241024	154400	56636520	1697	1697	1697	1697	0
253	20241024	154300	56636520	1697	1697	1697	1697	0
254	20241024	154200	56636520	1697	1697	1697	1697	0
255	20241024	154100	56636520	1697	1697	1697	1697	0
256	20241024	154000	56636520	1697	1697	1697	1697	0
257	20241024	153900	56636520	1697	1697	1697	1697	0
258	20241024	153800	56636520	1697	1697	1697	1697	0
259	20241024	153700	56636520	1697	1697	1697	1697	0
260	20241024	153600	56636520	1697	1697	1697	1697	0
261	20241024	153500	56636520	1697	1697	1697	1697	0
262	20241024	153400	56636520	1697	1697	1697	1697	0
263	20241024	153300	56636520	1697	1697	1697	1697	0
264	20241024	153200	56636520	1697	1697	1697	1697	0
265	20241024	153100	56636520	1697	1697	1697	1697	0
266	20241024	153000	56636520	1697	1697	1697	1697	1206
267	20241024	152900	54589938	1697	1697	1697	1697	0
268	20241024	152800	54589938	1697	1697	1697	1697	0
269	20241024	152700	54589938	1697	1697	1697	1697	0
270	20241024	152600	54589938	1697	1697	1697	1697	0
271	20241024	152500	54589938	1697	1697	1697	1697	0
272	20241024	152400	54589938	1697	1697	1697	1697	0
273	20241024	152300	54589938	1697	1697	1697	1697	0
274	20241024	152200	54589938	1697	1697	1697	1697	0
275	20241024	152100	54589938	1697	1697	1697	1697	0
276	20241024	152000	54589938	1697	1697	1697	1697	0
277	20241024	151900	54589938	1697	1698	1704	1697	187
278	20241024	151800	54272521	1705	1705	1705	1705	0
279	20241024	151700	54272521	1705	1705	1705	1705	0
280	20241024	151600	54272521	1705	1705	1705	1705	0
281	20241024	151500	54272521	1705	1705	1705	1705	0
282	20241024	151400	54272521	1705	1705	1705	1705	0
283	20241024	151300	54272521	1705	1705	1705	1705	89
284	20241024	151200	54120776	1708	1708	1708	1708	1
285	20241024	151100	54119068	1702	1702	1702	1702	0
286	20241024	151000	54119068	1702	1698	1702	1698	118
287	20241024	150900	53918384	1697	1697	1697	1697	0
288	20241024	150800	53918384	1697	1697	1697	1697	100
289	20241024	150700	53748684	1706	1706	1706	1706	0
290	20241024	150600	53748684	1706	1706	1706	1706	0
291	20241024	150500	53748684	1706	1700	1706	1697	1423
292	20241024	150400	51333192	1707	1707	1707	1707	0
293	20241024	150300	51333192	1707	1707	1707	1707	0
294	20241024	150200	51333192	1707	1707	1707	1707	0
295	20241024	150100	51333192	1707	1707	1707	1707	0
296	20241024	150000	51333192	1707	1707	1707	1707	0
297	20241024	145900	51333192	1707	1707	1707	1707	20
298	20241024	145800	51299052	1707	1707	1707	1707	0
299	20241024	145700	51299052	1707	1702	1707	1700	118
300	20241024	145600	51098351	1707	1707	1707	1707	1
301	20241024	145500	51096644	1702	1703	1703	1702	161
302	20241024	145400	50822614	1707	1707	1707	1707	0
303	20241024	145300	50822614	1707	1707	1707	1707	1
304	20241024	145200	50820907	1702	1702	1702	1702	0
305	20241024	145100	50820907	1702	1702	1702	1702	0
306	20241024	145000	50820907	1702	1702	1702	1702	0
307	20241024	144900	50820907	1702	1702	1702	1702	0
308	20241024	144800	50820907	1702	1702	1702	1702	0
309	20241024	144700	50820907	1702	1702	1707	1702	96
310	20241024	144600	50657165	1707	1707	1707	1707	600
311	20241024	144500	49632965	1708	1708	1708	1708	0
312	20241024	144400	49632965	1708	1708	1708	1708	0
313	20241024	144300	49632965	1708	1708	1708	1708	0
314	20241024	144200	49632965	1708	1708	1708	1708	0
315	20241024	144100	49632965	1708	1708	1708	1708	0
316	20241024	144000	49632965	1708	1708	1708	1708	0
317	20241024	143900	49632965	1708	1708	1708	1708	0
318	20241024	143800	49632965	1708	1708	1708	1708	0
319	20241024	143700	49632965	1708	1708	1708	1708	0
320	20241024	143600	49632965	1708	1708	1708	1708	0
321	20241024	143500	49632965	1708	1708	1708	1708	0
322	20241024	143400	49632965	1708	1708	1708	1708	0
323	20241024	143300	49632965	1708	1708	1708	1708	1
324	20241024	143200	49631257	1702	1702	1702	1702	52
325	20241024	143100	49542753	1709	1709	1709	1709	0
326	20241024	143000	49542753	1709	1709	1709	1709	0
327	20241024	142900	49542753	1709	1709	1709	1709	0
328	20241024	142800	49542753	1709	1709	1709	1709	0
329	20241024	142700	49542753	1709	1709	1709	1709	0
330	20241024	142600	49542753	1709	1709	1709	1709	0
331	20241024	142500	49542753	1709	1709	1709	1709	0
332	20241024	142400	49542753	1709	1709	1709	1709	0
333	20241024	142300	49542753	1709	1709	1709	1709	0
334	20241024	142200	49542753	1709	1709	1709	1709	0
335	20241024	142100	49542753	1709	1709	1709	1709	0
336	20241024	142000	49542753	1709	1709	1709	1709	0
337	20241024	141900	49542753	1709	1709	1709	1709	0
338	20241024	141800	49542753	1709	1709	1709	1709	0
339	20241024	141700	49542753	1709	1709	1709	1709	0
340	20241024	141600	49542753	1709	1709	1709	1709	0
341	20241024	141500	49542753	1709	1709	1709	1709	0
342	20241024	141400	49542753	1709	1709	1709	1709	0
343	20241024	141300	49542753	1709	1709	1709	1709	360
344	20241024	141200	48927513	1709	1709	1709	1709	0
345	20241024	141100	48927513	1709	1709	1709	1709	0
346	20241024	141000	48927513	1709	1709	1709	1709	0
347	20241024	140900	48927513	1709	1709	1709	1709	0
348	20241024	140800	48927513	1709	1709	1709	1709	1
349	20241024	140700	48925804	1700	1704	1709	1700	3265
350	20241024	140600	43373241	1705	1705	1705	1705	105
351	20241024	140500	43194216	1706	1706	1706	1706	0
352	20241024	140400	43194216	1706	1707	1707	1706	242
353	20241024	140300	42781225	1710	1710	1710	1710	0
354	20241024	140200	42781225	1710	1710	1710	1710	3
355	20241024	140100	42776095	1710	1710	1710	1710	0
356	20241024	140000	42776095	1710	1710	1710	1710	0
357	20241024	135900	42776095	1710	1710	1710	1710	0
358	20241024	135800	42776095	1710	1710	1710	1710	0
359	20241024	135700	42776095	1710	1710	1710	1710	0
360	20241024	135600	42776095	1710	1710	1710	1710	0
361	20241024	135500	42776095	1710	1710	1710	1710	0
362	20241024	135400	42776095	1710	1710	1710	1710	0
363	20241024	135300	42776095	1710	1710	1710	1710	0
364	20241024	135200	42776095	1710	1710	1710	1710	1001
365	20241024	135100	41064385	1710	1710	1710	1710	0
366	20241024	135000	41064385	1710	1710	1710	1710	0
367	20241024	134900	41064385	1710	1710	1710	1710	0
368	20241024	134800	41064385	1710	1710	1710	1710	0
369	20241024	134700	41064385	1710	1710	1710	1710	0
370	20241024	134600	41064385	1710	1710	1710	1710	0
371	20241024	134500	41064385	1710	1710	1710	1710	0
372	20241024	134400	41064385	1710	1710	1710	1710	10
373	20241024	134300	41047285	1714	1714	1714	1714	0
374	20241024	134200	41047285	1714	1714	1714	1714	0
375	20241024	134100	41047285	1714	1714	1714	1714	0
376	20241024	134000	41047285	1714	1714	1714	1714	0
377	20241024	133900	41047285	1714	1714	1714	1714	0
378	20241024	133800	41047285	1714	1714	1714	1714	0
379	20241024	133700	41047285	1714	1714	1714	1714	1
380	20241024	133600	41045571	1707	1707	1707	1707	0
381	20241024	133500	41045571	1707	1708	1708	1707	140
382	20241024	133400	40806485	1708	1709	1709	1708	226
383	20241024	133300	40420447	1714	1714	1714	1714	53
384	20241024	133200	40329605	1709	1709	1709	1709	0
385	20241024	133100	40329605	1709	1709	1709	1709	170
386	20241024	133000	40039075	1713	1713	1713	1713	0
387	20241024	132900	40039075	1713	1713	1713	1713	0
388	20241024	132800	40039075	1713	1713	1713	1713	0
389	20241024	132700	40039075	1713	1713	1713	1713	0
390	20241024	132600	40039075	1713	1713	1713	1713	375
391	20241024	132500	39396700	1713	1713	1713	1713	0
392	20241024	132400	39396700	1713	1713	1713	1713	0
393	20241024	132300	39396700	1713	1713	1713	1713	0
394	20241024	132200	39396700	1713	1713	1713	1713	0
395	20241024	132100	39396700	1713	1713	1713	1713	0
396	20241024	132000	39396700	1713	1713	1713	1713	0
397	20241024	131900	39396700	1713	1713	1713	1713	0
398	20241024	131800	39396700	1713	1713	1713	1713	1
399	20241024	131700	39394987	1709	1709	1709	1709	0
400	20241024	131600	39394987	1709	1709	1709	1709	0
401	20241024	131500	39394987	1709	1709	1709	1709	0
402	20241024	131400	39394987	1709	1709	1709	1709	0
403	20241024	131300	39394987	1709	1709	1709	1709	0
404	20241024	131200	39394987	1709	1709	1709	1709	134
405	20241024	131100	39165981	1710	1711	1711	1710	2025
406	20241024	131000	35703176	1711	1711	1711	1711	0
407	20241024	130900	35703176	1711	1711	1711	1711	0
408	20241024	130800	35703176	1711	1711	1711	1711	0
409	20241024	130700	35703176	1711	1711	1711	1711	0
410	20241024	130600	35703176	1711	1711	1711	1711	0
411	20241024	130500	35703176	1711	1711	1711	1711	0
412	20241024	130400	35703176	1711	1711	1711	1711	0
413	20241024	130300	35703176	1711	1711	1711	1711	1
414	20241024	130200	35701465	1711	1711	1711	1711	0
415	20241024	130100	35701465	1711	1712	1712	1711	169
416	20241024	130000	35412257	1715	1715	1715	1715	0
417	20241024	125900	35412257	1715	1715	1715	1715	0
418	20241024	125800	35412257	1715	1715	1715	1715	0
419	20241024	125700	35412257	1715	1715	1715	1715	0
420	20241024	125600	35412257	1715	1715	1715	1715	0
421	20241024	125500	35412257	1715	1715	1715	1715	0
422	20241024	125400	35412257	1715	1715	1715	1715	0
423	20241024	125300	35412257	1715	1715	1715	1715	0
424	20241024	125200	35412257	1715	1715	1715	1715	0
425	20241024	125100	35412257	1715	1715	1715	1715	0
426	20241024	125000	35412257	1715	1715	1715	1715	0
427	20241024	124900	35412257	1715	1715	1715	1715	0
428	20241024	124800	35412257	1715	1715	1715	1715	0
429	20241024	124700	35412257	1715	1715	1715	1715	0
430	20241024	124600	35412257	1715	1715	1715	1715	0
431	20241024	124500	35412257	1715	1715	1715	1715	1
432	20241024	124400	35410542	1712	1712	1712	1712	0
433	20241024	124300	35410542	1712	1712	1712	1712	0
434	20241024	124200	35410542	1712	1712	1712	1712	0
435	20241024	124100	35410542	1712	1712	1712	1712	0
436	20241024	124000	35410542	1712	1712	1712	1712	0
437	20241024	123900	35410542	1712	1712	1712	1712	0
438	20241024	123800	35410542	1712	1712	1712	1712	0
439	20241024	123700	35410542	1712	1712	1712	1712	0
440	20241024	123600	35410542	1712	1712	1712	1712	0
441	20241024	123500	35410542	1712	1712	1712	1712	0
442	20241024	123400	35410542	1712	1712	1712	1712	0
443	20241024	123300	35410542	1712	1712	1712	1712	0
444	20241024	123200	35410542	1712	1712	1712	1712	0
445	20241024	123100	35410542	1712	1712	1712	1712	0
446	20241024	123000	35410542	1712	1712	1712	1712	0
447	20241024	122900	35410542	1712	1712	1712	1712	0
448	20241024	122800	35410542	1712	1712	1712	1712	1000
449	20241024	122700	33698542	1715	1715	1715	1715	0
450	20241024	122600	33698542	1715	1715	1715	1715	0
451	20241024	122500	33698542	1715	1715	1715	1715	0
452	20241024	122400	33698542	1715	1715	1715	1715	0
453	20241024	122300	33698542	1715	1715	1715	1715	0
454	20241024	122200	33698542	1715	1715	1715	1715	0
455	20241024	122100	33698542	1715	1715	1715	1715	0
456	20241024	122000	33698542	1715	1715	1715	1715	0
457	20241024	121900	33698542	1715	1715	1715	1715	0
458	20241024	121800	33698542	1715	1715	1715	1715	0
459	20241024	121700	33698542	1715	1715	1715	1715	0
460	20241024	121600	33698542	1715	1715	1715	1715	0
461	20241024	121500	33698542	1715	1715	1715	1715	0
462	20241024	121400	33698542	1715	1715	1715	1715	0
463	20241024	121300	33698542	1715	1715	1715	1715	0
464	20241024	121200	33698542	1715	1715	1715	1715	0
465	20241024	121100	33698542	1715	1715	1715	1715	0
466	20241024	121000	33698542	1715	1715	1715	1715	1
467	20241024	120900	33696827	1712	1712	1712	1712	0
468	20241024	120800	33696827	1712	1713	1713	1712	94
469	20241024	120700	33535863	1716	1716	1716	1716	0
470	20241024	120600	33535863	1716	1716	1716	1716	0
471	20241024	120500	33535863	1716	1716	1716	1716	0
472	20241024	120400	33535863	1716	1716	1716	1716	0
473	20241024	120300	33535863	1716	1716	1716	1716	0
474	20241024	120200	33535863	1716	1716	1716	1716	0
475	20241024	120100	33535863	1716	1716	1716	1716	0
476	20241024	120000	33535863	1716	1716	1716	1716	0
477	20241024	115900	33535863	1716	1716	1716	1716	0
478	20241024	115800	33535863	1716	1716	1716	1716	0
479	20241024	115700	33535863	1716	1716	1716	1716	0
480	20241024	115600	33535863	1716	1716	1716	1716	0
481	20241024	115500	33535863	1716	1716	1716	1716	0
482	20241024	115400	33535863	1716	1716	1716	1716	0
483	20241024	115300	33535863	1716	1716	1716	1716	0
484	20241024	115200	33535863	1716	1716	1716	1716	0
485	20241024	115100	33535863	1716	1716	1716	1716	0
486	20241024	115000	33535863	1716	1716	1716	1716	0
487	20241024	114900	33535863	1716	1716	1716	1716	0
488	20241024	114800	33535863	1716	1716	1716	1716	0
489	20241024	114700	33535863	1716	1716	1716	1716	0
490	20241024	114600	33535863	1716	1716	1716	1716	0
491	20241024	114500	33535863	1716	1716	1716	1716	0
492	20241024	114400	33535863	1716	1716	1716	1716	0
493	20241024	114300	33535863	1716	1716	1716	1716	0
494	20241024	114200	33535863	1716	1716	1716	1716	0
495	20241024	114100	33535863	1716	1716	1716	1716	0
496	20241024	114000	33535863	1716	1716	1716	1716	0
497	20241024	113900	33535863	1716	1716	1716	1716	0
498	20241024	113800	33535863	1716	1716	1716	1716	0
499	20241024	113700	33535863	1716	1716	1716	1716	0
500	20241024	113600	33535863	1716	1716	1716	1716	0
501	20241024	113500	33535863	1716	1716	1716	1716	0
502	20241024	113400	33535863	1716	1716	1716	1716	0
503	20241024	113300	33535863	1716	1716	1716	1716	0
504	20241024	113200	33535863	1716	1716	1716	1716	0
505	20241024	113100	33535863	1716	1716	1716	1716	0
506	20241024	113000	33535863	1716	1716	1716	1716	0
507	20241024	112900	33535863	1716	1716	1716	1716	0
508	20241024	112800	33535863	1716	1716	1716	1716	0
509	20241024	112700	33535863	1716	1716	1716	1716	0
510	20241024	112600	33535863	1716	1716	1716	1716	0
511	20241024	112500	33535863	1716	1716	1716	1716	0
512	20241024	112400	33535863	1716	1716	1716	1716	0
513	20241024	112300	33535863	1716	1716	1716	1716	0
514	20241024	112200	33535863	1716	1716	1716	1716	0
515	20241024	112100	33535863	1716	1716	1716	1716	0
516	20241024	112000	33535863	1716	1716	1716	1716	0
517	20241024	111900	33535863	1716	1716	1716	1716	0
518	20241024	111800	33535863	1716	1716	1716	1716	0
519	20241024	111700	33535863	1716	1716	1716	1716	1
520	20241024	111600	33534147	1710	1710	1710	1710	0
521	20241024	111500	33534147	1710	1710	1710	1710	0
522	20241024	111400	33534147	1710	1714	1714	1710	1173
523	20241024	111300	31528297	1715	1716	1716	1715	247
524	20241024	111200	31104663	1724	1724	1724	1724	0
525	20241024	111100	31104663	1724	1724	1724	1724	0
526	20241024	111000	31104663	1724	1724	1724	1724	0
527	20241024	110900	31104663	1724	1724	1724	1724	0
528	20241024	110800	31104663	1724	1724	1724	1724	0
529	20241024	110700	31104663	1724	1724	1724	1724	0
530	20241024	110600	31104663	1724	1724	1724	1724	0
531	20241024	110500	31104663	1724	1724	1724	1724	0
532	20241024	110400	31104663	1724	1724	1724	1724	0
533	20241024	110300	31104663	1724	1724	1724	1724	0
534	20241024	110200	31104663	1724	1724	1724	1724	0
535	20241024	110100	31104663	1724	1724	1724	1724	1
536	20241024	110000	31102939	1725	1725	1725	1725	0
537	20241024	105900	31102939	1725	1725	1725	1725	1
538	20241024	105800	31101214	1715	1715	1715	1715	0
539	20241024	105700	31101214	1715	1715	1715	1715	100
540	20241024	105600	30929714	1715	1715	1715	1715	0
541	20241024	105500	30929714	1715	1715	1715	1715	0
542	20241024	105400	30929714	1715	1715	1715	1715	1
543	20241024	105300	30927999	1715	1721	1721	1715	3850
544	20241024	105200	24318951	1727	1727	1727	1727	0
545	20241024	105100	24318951	1727	1727	1727	1727	0
546	20241024	105000	24318951	1727	1727	1727	1727	0
547	20241024	104900	24318951	1727	1727	1727	1727	0
548	20241024	104800	24318951	1727	1727	1727	1727	0
549	20241024	104700	24318951	1727	1727	1727	1727	1
550	20241024	104600	24317224	1721	1728	1728	1721	147
551	20241024	104500	24064230	1728	1728	1728	1728	0
552	20241024	104400	24064230	1728	1728	1728	1728	0
553	20241024	104300	24064230	1728	1721	1728	1721	2
554	20241024	104200	24060781	1728	1728	1728	1728	0
555	20241024	104100	24060781	1728	1728	1728	1728	0
556	20241024	104000	24060781	1728	1728	1728	1728	0
557	20241024	103900	24060781	1728	1728	1728	1728	0
558	20241024	103800	24060781	1728	1728	1728	1728	0
559	20241024	103700	24060781	1728	1728	1728	1728	1
560	20241024	103600	24059053	1722	1722	1722	1722	13
561	20241024	103500	24036667	1722	1721	1722	1721	51
562	20241024	103400	23948861	1721	1721	1721	1721	14
563	20241024	103300	23924767	1722	1722	1722	1722	0
564	20241024	103200	23924767	1722	1722	1722	1722	0
565	20241024	103100	23924767	1722	1722	1722	1722	52
566	20241024	103000	23835223	1728	1728	1728	1728	0
567	20241024	102900	23835223	1728	1728	1728	1728	0
568	20241024	102800	23835223	1728	1722	1728	1722	97
569	20241024	102700	23668183	1728	1728	1728	1728	0
570	20241024	102600	23668183	1728	1728	1728	1728	0
571	20241024	102500	23668183	1728	1728	1728	1728	0
572	20241024	102400	23668183	1728	1728	1728	1728	0
573	20241024	102300	23668183	1728	1723	1728	1722	313
574	20241024	102200	23128883	1728	1728	1728	1728	0
575	20241024	102100	23128883	1728	1728	1728	1728	0
576	20241024	102000	23128883	1728	1728	1728	1728	0
577	20241024	101900	23128883	1728	1728	1728	1728	0
578	20241024	101800	23128883	1728	1728	1728	1728	0
579	20241024	101700	23128883	1728	1728	1728	1728	0
580	20241024	101600	23128883	1728	1728	1728	1728	1
581	20241024	101500	23127155	1723	1723	1723	1723	25
582	20241024	101400	23084080	1728	1728	1728	1728	0
583	20241024	101300	23084080	1728	1728	1728	1728	0
584	20241024	101200	23084080	1728	1728	1728	1728	1
585	20241024	101100	23082352	1723	1728	1728	1723	1157
586	20241024	101000	21086655	1725	1725	1725	1725	57
587	20241024	100900	20988330	1729	1729	1729	1729	1
588	20241024	100800	20986601	1725	1727	1727	1725	101
589	20241024	100700	20812278	1726	1727	1727	1726	406
590	20241024	100600	20111121	1729	1729	1729	1729	0
591	20241024	100500	20111121	1729	1729	1729	1729	0
592	20241024	100400	20111121	1729	1729	1729	1729	1
593	20241024	100300	20109392	1729	1727	1729	1727	28
594	20241024	100200	20061034	1727	1727	1727	1727	0
595	20241024	100100	20061034	1727	1728	1728	1727	190
596	20241024	100000	19732815	1728	1729	1729	1728	136
597	20241024	095900	19497772	1730	1730	1730	1730	0
598	20241024	095800	19497772	1730	1730	1730	1730	0
599	20241024	095700	19497772	1730	1730	1730	1730	440
600	20241024	095600	18736572	1730	1730	1730	1730	0
601	20241024	095500	18736572	1730	1730	1730	1730	0
602	20241024	095400	18736572	1730	1730	1730	1730	400
603	20241024	095300	18044572	1730	1730	1730	1730	60
604	20241024	095200	17940772	1729	1729	1729	1729	0
605	20241024	095100	17940772	1729	1729	1729	1729	20
606	20241024	095000	17906192	1733	1733	1733	1733	69
607	20241024	094900	17786615	1742	1742	1742	1742	27
608	20241024	094800	17739581	1743	1743	1743	1743	0
609	20241024	094700	17739581	1743	1743	1743	1743	0
610	20241024	094600	17739581	1743	1743	1743	1743	0
611	20241024	094500	17739581	1743	1743	1743	1743	0
612	20241024	094400	17739581	1743	1743	1743	1743	0
613	20241024	094300	17739581	1743	1743	1743	1743	0
614	20241024	094200	17739581	1743	1743	1743	1743	3
615	20241024	094100	17734352	1733	1733	1733	1733	40
616	20241024	094000	17665032	1733	1733	1733	1733	6
617	20241024	093900	17654634	1733	1733	1733	1733	0
618	20241024	093800	17654634	1733	1733	1733	1733	0
619	20241024	093700	17654634	1733	1733	1733	1733	4408
620	20241024	093600	10015570	1744	1744	1744	1744	0
621	20241024	093500	10015570	1744	1744	1744	1744	0
622	20241024	093400	10015570	1744	1744	1744	1744	0
623	20241024	093300	10015570	1744	1733	1745	1728	675
624	20241024	093200	8841293	1733	1733	1733	1733	0
625	20241024	093100	8841293	1733	1748	1748	1733	2
626	20241024	093000	8837812	1733	1735	1735	1733	130
627	20241024	092900	8612401	1736	1749	1751	1736	24
628	20241024	092800	8570610	1751	1751	1751	1751	0
629	20241024	092700	8570610	1751	1751	1751	1751	0
630	20241024	092600	8570610	1751	1751	1751	1751	1
631	20241024	092500	8568859	1735	1735	1735	1735	200
632	20241024	092400	8221859	1753	1753	1753	1753	230
633	20241024	092300	7818669	1754	1754	1754	1754	0
634	20241024	092200	7818669	1754	1754	1754	1754	0
635	20241024	092100	7818669	1754	1754	1754	1754	0
636	20241024	092000	7818669	1754	1754	1754	1754	0
637	20241024	091900	7818669	1754	1754	1754	1754	0
638	20241024	091800	7818669	1754	1754	1754	1754	0
639	20241024	091700	7818669	1754	1740	1754	1740	11
640	20241024	091600	7799515	1757	1757	1757	1757	0
641	20241024	091500	7799515	1757	1748	1757	1748	22
642	20241024	091400	7761041	1758	1758	1758	1758	0
643	20241024	091300	7761041	1758	1758	1758	1758	0
644	20241024	091200	7761041	1758	1758	1758	1758	30
645	20241024	091100	7708301	1758	1740	1758	1740	601
646	20241024	091000	6662543	1759	1759	1759	1759	83
647	20241024	090900	6516546	1759	1759	1759	1759	0
648	20241024	090800	6516546	1759	1759	1759	1759	0
649	20241024	090700	6516546	1759	1759	1759	1759	0
650	20241024	090600	6516546	1759	1759	1759	1759	114
651	20241024	090500	6316020	1759	1755	1760	1755	880
652	20241024	090400	4769961	1755	1755	1755	1755	452
653	20241024	090300	3976701	1755	1754	1755	1750	672
654	20241024	090200	2800688	1750	1750	1750	1750	0
655	20241024	090100	2800688	1750	1730	1750	1730	1001
656	20241024	090000	1050016	1727	1727	1727	1727	608