KissMeData/080000/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	195500	113957222	1870	1870	1870	1870	1028
3	20240925	195400	113957222	1870	1870	1870	1870	0
4	20240925	195300	113957222	1870	1870	1870	1870	0
5	20240925	195200	113957222	1870	1870	1870	1870	0
6	20240925	195100	113957222	1870	1870	1870	1870	0
7	20240925	195000	113957222	1870	1870	1870	1870	0
8	20240925	194900	113957222	1870	1870	1870	1870	0
9	20240925	194800	113957222	1870	1870	1870	1870	0
10	20240925	194700	113957222	1870	1870	1870	1870	0
11	20240925	194600	113957222	1870	1870	1870	1870	0
12	20240925	194500	113957222	1870	1870	1870	1870	0
13	20240925	194400	113957222	1870	1870	1870	1870	0
14	20240925	194300	113957222	1870	1870	1870	1870	0
15	20240925	194200	113957222	1870	1870	1870	1870	0
16	20240925	194100	113957222	1870	1870	1870	1870	0
17	20240925	194000	113957222	1870	1870	1870	1870	0
18	20240925	193900	113957222	1870	1870	1870	1870	0
19	20240925	193800	113957222	1870	1870	1870	1870	0
20	20240925	193700	113957222	1870	1870	1870	1870	0
21	20240925	193600	113957222	1870	1870	1870	1870	0
22	20240925	193500	113957222	1870	1870	1870	1870	0
23	20240925	193400	113957222	1870	1870	1870	1870	0
24	20240925	193300	113957222	1870	1870	1870	1870	0
25	20240925	193200	113957222	1870	1870	1870	1870	0
26	20240925	193100	113957222	1870	1870	1870	1870	0
27	20240925	193000	113957222	1870	1870	1870	1870	0
28	20240925	192900	113957222	1870	1870	1870	1870	0
29	20240925	192800	113957222	1870	1870	1870	1870	0
30	20240925	192700	113957222	1870	1870	1870	1870	0
31	20240925	192600	113957222	1870	1870	1870	1870	0
32	20240925	192500	113957222	1870	1870	1870	1870	1028
33	20240925	192400	113957222	1870	1870	1870	1870	0
34	20240925	192300	113957222	1870	1870	1870	1870	0
35	20240925	192200	113957222	1870	1870	1870	1870	0
36	20240925	192100	113957222	1870	1870	1870	1870	0
37	20240925	192000	113957222	1870	1870	1870	1870	0
38	20240925	191900	113957222	1870	1870	1870	1870	0
39	20240925	191800	113957222	1870	1870	1870	1870	0
40	20240925	191700	113957222	1870	1870	1870	1870	0
41	20240925	191600	113957222	1870	1870	1870	1870	0
42	20240925	191500	113957222	1870	1870	1870	1870	0
43	20240925	191400	113957222	1870	1870	1870	1870	0
44	20240925	191300	113957222	1870	1870	1870	1870	0
45	20240925	191200	113957222	1870	1870	1870	1870	0
46	20240925	191100	113957222	1870	1870	1870	1870	0
47	20240925	191000	113957222	1870	1870	1870	1870	0
48	20240925	190900	113957222	1870	1870	1870	1870	0
49	20240925	190800	113957222	1870	1870	1870	1870	0
50	20240925	190700	113957222	1870	1870	1870	1870	0
51	20240925	190600	113957222	1870	1870	1870	1870	0
52	20240925	190500	113957222	1870	1870	1870	1870	0
53	20240925	190400	113957222	1870	1870	1870	1870	0
54	20240925	190300	113957222	1870	1870	1870	1870	0
55	20240925	190200	113957222	1870	1870	1870	1870	0
56	20240925	190100	113957222	1870	1870	1870	1870	0
57	20240925	190000	113957222	1870	1870	1870	1870	0
58	20240925	185900	113957222	1870	1870	1870	1870	0
59	20240925	185800	113957222	1870	1870	1870	1870	0
60	20240925	185700	113957222	1870	1870	1870	1870	0
61	20240925	185600	113957222	1870	1870	1870	1870	0
62	20240925	185500	113957222	1870	1870	1870	1870	1028
63	20240925	185400	113957222	1870	1870	1870	1870	0
64	20240925	185300	113957222	1870	1870	1870	1870	0
65	20240925	185200	113957222	1870	1870	1870	1870	0
66	20240925	185100	113957222	1870	1870	1870	1870	0
67	20240925	185000	113957222	1870	1870	1870	1870	0
68	20240925	184900	113957222	1870	1870	1870	1870	0
69	20240925	184800	113957222	1870	1870	1870	1870	0
70	20240925	184700	113957222	1870	1870	1870	1870	0
71	20240925	184600	113957222	1870	1870	1870	1870	0
72	20240925	184500	113957222	1870	1870	1870	1870	0
73	20240925	184400	113957222	1870	1870	1870	1870	0
74	20240925	184300	113957222	1870	1870	1870	1870	0
75	20240925	184200	113957222	1870	1870	1870	1870	0
76	20240925	184100	113957222	1870	1870	1870	1870	0
77	20240925	184000	113957222	1870	1870	1870	1870	0
78	20240925	183900	113957222	1870	1870	1870	1870	0
79	20240925	183800	113957222	1870	1870	1870	1870	0
80	20240925	183700	113957222	1870	1870	1870	1870	0
81	20240925	183600	113957222	1870	1870	1870	1870	0
82	20240925	183500	113957222	1870	1870	1870	1870	0
83	20240925	183400	113957222	1870	1870	1870	1870	0
84	20240925	183300	113957222	1870	1870	1870	1870	0
85	20240925	183200	113957222	1870	1870	1870	1870	0
86	20240925	183100	113957222	1870	1870	1870	1870	0
87	20240925	183000	113957222	1870	1870	1870	1870	0
88	20240925	182900	113957222	1870	1870	1870	1870	0
89	20240925	182800	113957222	1870	1870	1870	1870	0
90	20240925	182700	113957222	1870	1870	1870	1870	0
91	20240925	182600	113957222	1870	1870	1870	1870	0
92	20240925	182500	113957222	1870	1870	1870	1870	1028
93	20240925	182400	113957222	1870	1870	1870	1870	0
94	20240925	182300	113957222	1870	1870	1870	1870	0
95	20240925	182200	113957222	1870	1870	1870	1870	0
96	20240925	182100	113957222	1870	1870	1870	1870	0
97	20240925	182000	113957222	1870	1870	1870	1870	0
98	20240925	181900	113957222	1870	1870	1870	1870	0
99	20240925	181800	113957222	1870	1870	1870	1870	0
100	20240925	181700	113957222	1870	1870	1870	1870	0
101	20240925	181600	113957222	1870	1870	1870	1870	0
102	20240925	181500	113957222	1870	1870	1870	1870	0
103	20240925	181400	113957222	1870	1870	1870	1870	0
104	20240925	181300	113957222	1870	1870	1870	1870	0
105	20240925	181200	113957222	1870	1870	1870	1870	0
106	20240925	181100	113957222	1870	1870	1870	1870	0
107	20240925	181000	113957222	1870	1870	1870	1870	0
108	20240925	180900	113957222	1870	1870	1870	1870	0
109	20240925	180800	113957222	1870	1870	1870	1870	0
110	20240925	180700	113957222	1870	1870	1870	1870	0
111	20240925	180600	113957222	1870	1870	1870	1870	0
112	20240925	180500	113957222	1870	1870	1870	1870	0
113	20240925	180400	113957222	1870	1870	1870	1870	0
114	20240925	180300	113957222	1870	1870	1870	1870	0
115	20240925	180200	113957222	1870	1870	1870	1870	0
116	20240925	180100	113957222	1870	1870	1870	1870	0
117	20240925	180000	113957222	1870	1870	1870	1870	0
118	20240925	175900	113957222	1870	1870	1870	1870	0
119	20240925	175800	113957222	1870	1870	1870	1870	0
120	20240925	175700	113957222	1870	1870	1870	1870	0
121	20240925	175600	113957222	1870	1870	1870	1870	0
122	20240925	175500	113957222	1870	1870	1870	1870	1028
123	20240925	175400	113957222	1870	1870	1870	1870	0
124	20240925	175300	113957222	1870	1870	1870	1870	0
125	20240925	175200	113957222	1870	1870	1870	1870	0
126	20240925	175100	113957222	1870	1870	1870	1870	0
127	20240925	175000	113957222	1870	1870	1870	1870	0
128	20240925	174900	113957222	1870	1870	1870	1870	0
129	20240925	174800	113957222	1870	1870	1870	1870	0
130	20240925	174700	113957222	1870	1870	1870	1870	0
131	20240925	174600	113957222	1870	1870	1870	1870	0
132	20240925	174500	113957222	1870	1870	1870	1870	0
133	20240925	174400	113957222	1870	1870	1870	1870	0
134	20240925	174300	113957222	1870	1870	1870	1870	0
135	20240925	174200	113957222	1870	1870	1870	1870	0
136	20240925	174100	113957222	1870	1870	1870	1870	0
137	20240925	174000	113957222	1870	1870	1870	1870	0
138	20240925	173900	113957222	1870	1870	1870	1870	0
139	20240925	173800	113957222	1870	1870	1870	1870	0
140	20240925	173700	113957222	1870	1870	1870	1870	0
141	20240925	173600	113957222	1870	1870	1870	1870	0
142	20240925	173500	113957222	1870	1870	1870	1870	0
143	20240925	173400	113957222	1870	1870	1870	1870	0
144	20240925	173300	113957222	1870	1870	1870	1870	0
145	20240925	173200	113957222	1870	1870	1870	1870	0
146	20240925	173100	113957222	1870	1870	1870	1870	0
147	20240925	173000	113957222	1870	1870	1870	1870	0
148	20240925	172900	113957222	1870	1870	1870	1870	0
149	20240925	172800	113957222	1870	1870	1870	1870	0
150	20240925	172700	113957222	1870	1870	1870	1870	0
151	20240925	172600	113957222	1870	1870	1870	1870	0
152	20240925	172500	113957222	1870	1870	1870	1870	1028
153	20240925	172400	113957222	1870	1870	1870	1870	0
154	20240925	172300	113957222	1870	1870	1870	1870	0
155	20240925	172200	113957222	1870	1870	1870	1870	0
156	20240925	172100	113957222	1870	1870	1870	1870	0
157	20240925	172000	113957222	1870	1870	1870	1870	0
158	20240925	171900	113957222	1870	1870	1870	1870	0
159	20240925	171800	113957222	1870	1870	1870	1870	0
160	20240925	171700	113957222	1870	1870	1870	1870	0
161	20240925	171600	113957222	1870	1870	1870	1870	0
162	20240925	171500	113957222	1870	1870	1870	1870	0
163	20240925	171400	113957222	1870	1870	1870	1870	0
164	20240925	171300	113957222	1870	1870	1870	1870	0
165	20240925	171200	113957222	1870	1870	1870	1870	0
166	20240925	171100	113957222	1870	1870	1870	1870	0
167	20240925	171000	113957222	1870	1870	1870	1870	0
168	20240925	170900	113957222	1870	1870	1870	1870	0
169	20240925	170800	113957222	1870	1870	1870	1870	0
170	20240925	170700	113957222	1870	1870	1870	1870	0
171	20240925	170600	113957222	1870	1870	1870	1870	0
172	20240925	170500	113957222	1870	1870	1870	1870	0
173	20240925	170400	113957222	1870	1870	1870	1870	0
174	20240925	170300	113957222	1870	1870	1870	1870	0
175	20240925	170200	113957222	1870	1870	1870	1870	0
176	20240925	170100	113957222	1870	1870	1870	1870	0
177	20240925	170000	113957222	1870	1870	1870	1870	0
178	20240925	165900	113957222	1870	1870	1870	1870	0
179	20240925	165800	113957222	1870	1870	1870	1870	0
180	20240925	165700	113957222	1870	1870	1870	1870	0
181	20240925	165600	113957222	1870	1870	1870	1870	0
182	20240925	165500	113957222	1870	1870	1870	1870	1028
183	20240925	165400	113957222	1870	1870	1870	1870	0
184	20240925	165300	113957222	1870	1870	1870	1870	0
185	20240925	165200	113957222	1870	1870	1870	1870	0
186	20240925	165100	113957222	1870	1870	1870	1870	0
187	20240925	165000	113957222	1870	1870	1870	1870	0
188	20240925	164900	113957222	1870	1870	1870	1870	0
189	20240925	164800	113957222	1870	1870	1870	1870	0
190	20240925	164700	113957222	1870	1870	1870	1870	0
191	20240925	164600	113957222	1870	1870	1870	1870	0
192	20240925	164500	113957222	1870	1870	1870	1870	0
193	20240925	164400	113957222	1870	1870	1870	1870	0
194	20240925	164300	113957222	1870	1870	1870	1870	0
195	20240925	164200	113957222	1870	1870	1870	1870	0
196	20240925	164100	113957222	1870	1870	1870	1870	0
197	20240925	164000	113957222	1870	1870	1870	1870	0
198	20240925	163900	113957222	1870	1870	1870	1870	0
199	20240925	163800	113957222	1870	1870	1870	1870	0
200	20240925	163700	113957222	1870	1870	1870	1870	0
201	20240925	163600	113957222	1870	1870	1870	1870	0
202	20240925	163500	113957222	1870	1870	1870	1870	0
203	20240925	163400	113957222	1870	1870	1870	1870	0
204	20240925	163300	113957222	1870	1870	1870	1870	0
205	20240925	163200	113957222	1870	1870	1870	1870	0
206	20240925	163100	113957222	1870	1870	1870	1870	0
207	20240925	163000	113957222	1870	1870	1870	1870	0
208	20240925	162900	113957222	1870	1870	1870	1870	0
209	20240925	162800	113957222	1870	1870	1870	1870	0
210	20240925	162700	113957222	1870	1870	1870	1870	0
211	20240925	162600	113957222	1870	1870	1870	1870	0
212	20240925	162500	113957222	1870	1870	1870	1870	1028
213	20240925	162400	113957222	1870	1870	1870	1870	0
214	20240925	162300	113957222	1870	1870	1870	1870	0
215	20240925	162200	113957222	1870	1870	1870	1870	0
216	20240925	162100	113957222	1870	1870	1870	1870	0
217	20240925	162000	113957222	1870	1870	1870	1870	0
218	20240925	161900	113957222	1870	1870	1870	1870	0
219	20240925	161800	113957222	1870	1870	1870	1870	0
220	20240925	161700	113957222	1870	1870	1870	1870	0
221	20240925	161600	113957222	1870	1870	1870	1870	0
222	20240925	161500	113957222	1870	1870	1870	1870	0
223	20240925	161400	113957222	1870	1870	1870	1870	0
224	20240925	161300	113957222	1870	1870	1870	1870	0
225	20240925	161200	113957222	1870	1870	1870	1870	0
226	20240925	161100	113957222	1870	1870	1870	1870	0
227	20240925	161000	113957222	1870	1870	1870	1870	0
228	20240925	160900	113957222	1870	1870	1870	1870	0
229	20240925	160800	113957222	1870	1870	1870	1870	0
230	20240925	160700	113957222	1870	1870	1870	1870	0
231	20240925	160600	113957222	1870	1870	1870	1870	0
232	20240925	160500	113957222	1870	1870	1870	1870	0
233	20240925	160400	113957222	1870	1870	1870	1870	0
234	20240925	160300	113957222	1870	1870	1870	1870	0
235	20240925	160200	113957222	1870	1870	1870	1870	0
236	20240925	160100	113957222	1870	1870	1870	1870	0
237	20240925	160000	113957222	1870	1870	1870	1870	0
238	20240925	155900	113957222	1870	1870	1870	1870	0
239	20240925	155800	113957222	1870	1870	1870	1870	0
240	20240925	155700	113957222	1870	1870	1870	1870	0
241	20240925	155600	113957222	1870	1870	1870	1870	0
242	20240925	155500	113957222	1870	1870	1870	1870	1028
243	20240925	155400	113957222	1870	1870	1870	1870	0
244	20240925	155300	113957222	1870	1870	1870	1870	0
245	20240925	155200	113957222	1870	1870	1870	1870	0
246	20240925	155100	113957222	1870	1870	1870	1870	0
247	20240925	155000	113957222	1870	1870	1870	1870	0
248	20240925	154900	113957222	1870	1870	1870	1870	0
249	20240925	154800	113957222	1870	1870	1870	1870	0
250	20240925	154700	113957222	1870	1870	1870	1870	0
251	20240925	154600	113957222	1870	1870	1870	1870	0
252	20240925	154500	113957222	1870	1870	1870	1870	0
253	20240925	154400	113957222	1870	1870	1870	1870	0
254	20240925	154300	113957222	1870	1870	1870	1870	0
255	20240925	154200	113957222	1870	1870	1870	1870	0
256	20240925	154100	113957222	1870	1870	1870	1870	0
257	20240925	154000	113957222	1870	1870	1870	1870	0
258	20240925	153900	113957222	1870	1870	1870	1870	0
259	20240925	153800	113957222	1870	1870	1870	1870	0
260	20240925	153700	113957222	1870	1870	1870	1870	0
261	20240925	153600	113957222	1870	1870	1870	1870	0
262	20240925	153500	113957222	1870	1870	1870	1870	0
263	20240925	153400	113957222	1870	1870	1870	1870	0
264	20240925	153300	113957222	1870	1870	1870	1870	0
265	20240925	153200	113957222	1870	1870	1870	1870	0
266	20240925	153100	113957222	1870	1870	1870	1870	0
267	20240925	153000	113957222	1870	1870	1870	1870	1028
268	20240925	152900	112034862	1870	1870	1870	1870	0
269	20240925	152800	112034862	1870	1870	1870	1870	0
270	20240925	152700	112034862	1870	1870	1870	1870	0
271	20240925	152600	112034862	1870	1870	1870	1870	0
272	20240925	152500	112034862	1870	1870	1870	1870	0
273	20240925	152400	112034862	1870	1870	1870	1870	0
274	20240925	152300	112034862	1870	1870	1870	1870	0
275	20240925	152200	112034862	1870	1870	1870	1870	0
276	20240925	152100	112034862	1870	1870	1870	1870	0
277	20240925	152000	112034862	1870	1870	1870	1870	0
278	20240925	151900	112034862	1870	1869	1870	1869	59
279	20240925	151800	111924585	1870	1860	1870	1860	55
280	20240925	151700	111822255	1870	1868	1870	1868	29
281	20240925	151600	111768045	1867	1862	1867	1860	1655
282	20240925	151500	108687745	1870	1870	1870	1870	0
283	20240925	151400	108687745	1870	1870	1870	1870	0
284	20240925	151300	108687745	1870	1863	1870	1863	508
285	20240925	151200	107741256	1870	1870	1870	1870	0
286	20240925	151100	107741256	1870	1870	1870	1870	0
287	20240925	151000	107741256	1870	1870	1870	1870	0
288	20240925	150900	107741256	1870	1870	1870	1870	1
289	20240925	150800	107739386	1863	1863	1863	1863	28
290	20240925	150700	107687222	1870	1870	1870	1870	0
291	20240925	150600	107687222	1870	1869	1870	1869	114
292	20240925	150500	107474142	1871	1871	1871	1871	0
293	20240925	150400	107474142	1871	1871	1871	1871	0
294	20240925	150300	107474142	1871	1871	1871	1871	0
295	20240925	150200	107474142	1871	1871	1871	1871	0
296	20240925	150100	107474142	1871	1871	1871	1871	0
297	20240925	150000	107474142	1871	1871	1871	1871	0
298	20240925	145900	107474142	1871	1871	1871	1871	1
299	20240925	145800	107472271	1862	1871	1873	1862	122
300	20240925	145700	107244488	1873	1873	1873	1873	7
301	20240925	145600	107231377	1874	1873	1874	1862	483
302	20240925	145500	106330254	1879	1879	1879	1879	0
303	20240925	145400	106330254	1879	1879	1879	1879	0
304	20240925	145300	106330254	1879	1879	1879	1879	1
305	20240925	145200	106328375	1873	1873	1873	1873	0
306	20240925	145100	106328375	1873	1880	1880	1873	11
307	20240925	145000	106307744	1880	1880	1880	1880	0
308	20240925	144900	106307744	1880	1880	1880	1880	1
309	20240925	144800	106305864	1873	1873	1873	1873	23
310	20240925	144700	106262785	1881	1881	1881	1881	0
311	20240925	144600	106262785	1881	1881	1881	1881	0
312	20240925	144500	106262785	1881	1881	1881	1881	0
313	20240925	144400	106262785	1881	1881	1881	1881	0
314	20240925	144300	106262785	1881	1881	1881	1881	0
315	20240925	144200	106262785	1881	1881	1881	1881	32
316	20240925	144100	106202593	1881	1881	1881	1881	0
317	20240925	144000	106202593	1881	1881	1881	1881	0
318	20240925	143900	106202593	1881	1881	1881	1881	0
319	20240925	143800	106202593	1881	1876	1881	1873	973
320	20240925	143700	104379476	1881	1881	1881	1881	2
321	20240925	143600	104375714	1881	1881	1881	1881	1
322	20240925	143500	104373833	1875	1875	1875	1875	28
323	20240925	143400	104321333	1881	1880	1881	1880	215
324	20240925	143300	103917118	1881	1881	1881	1881	0
325	20240925	143200	103917118	1881	1881	1881	1881	0
326	20240925	143100	103917118	1881	1880	1881	1880	119
327	20240925	143000	103693386	1881	1881	1881	1881	0
328	20240925	142900	103693386	1881	1881	1881	1881	0
329	20240925	142800	103693386	1881	1881	1881	1881	28
330	20240925	142700	103640718	1882	1882	1882	1882	0
331	20240925	142600	103640718	1882	1882	1882	1882	0
332	20240925	142500	103640718	1882	1882	1882	1882	0
333	20240925	142400	103640718	1882	1882	1882	1882	0
334	20240925	142300	103640718	1882	1882	1882	1882	0
335	20240925	142200	103640718	1882	1882	1882	1882	0
336	20240925	142100	103640718	1882	1882	1882	1882	0
337	20240925	142000	103640718	1882	1882	1882	1882	0
338	20240925	141900	103640718	1882	1882	1882	1882	0
339	20240925	141800	103640718	1882	1882	1882	1882	0
340	20240925	141700	103640718	1882	1882	1882	1882	0
341	20240925	141600	103640718	1882	1882	1882	1882	0
342	20240925	141500	103640718	1882	1882	1882	1882	0
343	20240925	141400	103640718	1882	1882	1882	1882	10
344	20240925	141300	103621898	1882	1882	1882	1882	0
345	20240925	141200	103621898	1882	1882	1882	1882	0
346	20240925	141100	103621898	1882	1882	1882	1882	0
347	20240925	141000	103621898	1882	1882	1882	1882	0
348	20240925	140900	103621898	1882	1882	1882	1882	0
349	20240925	140800	103621898	1882	1882	1882	1882	0
350	20240925	140700	103621898	1882	1882	1882	1882	0
351	20240925	140600	103621898	1882	1882	1882	1882	0
352	20240925	140500	103621898	1882	1882	1882	1882	0
353	20240925	140400	103621898	1882	1882	1882	1882	0
354	20240925	140300	103621898	1882	1882	1882	1882	0
355	20240925	140200	103621898	1882	1882	1882	1882	0
356	20240925	140100	103621898	1882	1882	1882	1882	0
357	20240925	140000	103621898	1882	1882	1882	1882	14
358	20240925	135900	103595550	1882	1882	1882	1882	0
359	20240925	135800	103595550	1882	1882	1882	1882	0
360	20240925	135700	103595550	1882	1882	1882	1882	0
361	20240925	135600	103595550	1882	1882	1882	1882	1076
362	20240925	135500	101570518	1883	1883	1883	1883	0
363	20240925	135400	101570518	1883	1883	1883	1883	0
364	20240925	135300	101570518	1883	1883	1883	1883	14
365	20240925	135200	101544156	1870	1870	1870	1870	190
366	20240925	135100	101188856	1883	1882	1883	1882	14
367	20240925	135000	101162507	1882	1882	1882	1882	10
368	20240925	134900	101143687	1882	1882	1882	1882	2
369	20240925	134800	101139923	1883	1883	1883	1883	0
370	20240925	134700	101139923	1883	1883	1883	1883	0
371	20240925	134600	101139923	1883	1883	1883	1883	0
372	20240925	134500	101139923	1883	1883	1883	1883	0
373	20240925	134400	101139923	1883	1883	1883	1883	0
374	20240925	134300	101139923	1883	1883	1883	1883	0
375	20240925	134200	101139923	1883	1883	1883	1883	0
376	20240925	134100	101139923	1883	1883	1883	1883	0
377	20240925	134000	101139923	1883	1883	1883	1883	0
378	20240925	133900	101139923	1883	1883	1883	1883	0
379	20240925	133800	101139923	1883	1883	1883	1883	0
380	20240925	133700	101139923	1883	1883	1883	1883	0
381	20240925	133600	101139923	1883	1883	1883	1883	0
382	20240925	133500	101139923	1883	1883	1883	1883	0
383	20240925	133400	101139923	1883	1883	1883	1883	0
384	20240925	133300	101139923	1883	1883	1883	1883	0
385	20240925	133200	101139923	1883	1883	1883	1883	0
386	20240925	133100	101139923	1883	1883	1883	1883	322
387	20240925	133000	100533597	1883	1883	1883	1883	0
388	20240925	132900	100533597	1883	1883	1883	1883	0
389	20240925	132800	100533597	1883	1883	1883	1883	0
390	20240925	132700	100533597	1883	1883	1883	1883	0
391	20240925	132600	100533597	1883	1883	1883	1883	0
392	20240925	132500	100533597	1883	1883	1883	1883	0
393	20240925	132400	100533597	1883	1883	1883	1883	0
394	20240925	132300	100533597	1883	1883	1883	1883	0
395	20240925	132200	100533597	1883	1883	1883	1883	0
396	20240925	132100	100533597	1883	1883	1883	1883	54
397	20240925	132000	100431915	1885	1885	1885	1885	0
398	20240925	131900	100431915	1885	1885	1885	1885	0
399	20240925	131800	100431915	1885	1885	1885	1885	0
400	20240925	131700	100431915	1885	1885	1885	1885	0
401	20240925	131600	100431915	1885	1885	1885	1885	0
402	20240925	131500	100431915	1885	1885	1885	1885	0
403	20240925	131400	100431915	1885	1885	1885	1885	0
404	20240925	131300	100431915	1885	1885	1885	1885	0
405	20240925	131200	100431915	1885	1885	1885	1885	0
406	20240925	131100	100431915	1885	1885	1885	1885	0
407	20240925	131000	100431915	1885	1885	1885	1885	0
408	20240925	130900	100431915	1885	1885	1885	1885	0
409	20240925	130800	100431915	1885	1885	1885	1885	0
410	20240925	130700	100431915	1885	1885	1885	1885	0
411	20240925	130600	100431915	1885	1885	1885	1885	0
412	20240925	130500	100431915	1885	1885	1885	1885	0
413	20240925	130400	100431915	1885	1885	1885	1885	0
414	20240925	130300	100431915	1885	1885	1885	1885	0
415	20240925	130200	100431915	1885	1885	1885	1885	0
416	20240925	130100	100431915	1885	1885	1885	1885	0
417	20240925	130000	100431915	1885	1885	1885	1885	0
418	20240925	125900	100431915	1885	1885	1885	1885	0
419	20240925	125800	100431915	1885	1885	1885	1885	0
420	20240925	125700	100431915	1885	1885	1885	1885	0
421	20240925	125600	100431915	1885	1885	1885	1885	0
422	20240925	125500	100431915	1885	1881	1885	1881	15
423	20240925	125400	100403696	1881	1881	1881	1881	0
424	20240925	125300	100403696	1881	1881	1881	1881	0
425	20240925	125200	100403696	1881	1881	1881	1881	0
426	20240925	125100	100403696	1881	1881	1881	1881	0
427	20240925	125000	100403696	1881	1881	1881	1881	0
428	20240925	124900	100403696	1881	1881	1881	1881	0
429	20240925	124800	100403696	1881	1881	1881	1881	0
430	20240925	124700	100403696	1881	1873	1881	1870	1398
431	20240925	124600	97786217	1873	1877	1877	1873	571
432	20240925	124500	96714885	1886	1886	1886	1886	1
433	20240925	124400	96712999	1877	1877	1877	1877	0
434	20240925	124300	96712999	1877	1877	1877	1877	0
435	20240925	124200	96712999	1877	1877	1877	1877	0
436	20240925	124100	96712999	1877	1880	1880	1877	700
437	20240925	124000	95397947	1887	1887	1887	1887	0
438	20240925	123900	95397947	1887	1887	1887	1887	0
439	20240925	123800	95397947	1887	1887	1887	1887	0
440	20240925	123700	95397947	1887	1887	1887	1887	0
441	20240925	123600	95397947	1887	1887	1887	1887	0
442	20240925	123500	95397947	1887	1887	1887	1887	0
443	20240925	123400	95397947	1887	1887	1887	1887	0
444	20240925	123300	95397947	1887	1887	1887	1887	0
445	20240925	123200	95397947	1887	1887	1887	1887	0
446	20240925	123100	95397947	1887	1887	1887	1887	0
447	20240925	123000	95397947	1887	1887	1887	1887	0
448	20240925	122900	95397947	1887	1887	1887	1887	0
449	20240925	122800	95397947	1887	1887	1887	1887	0
450	20240925	122700	95397947	1887	1887	1887	1887	0
451	20240925	122600	95397947	1887	1887	1887	1887	0
452	20240925	122500	95397947	1887	1887	1887	1887	0
453	20240925	122400	95397947	1887	1887	1887	1887	4
454	20240925	122300	95390399	1887	1881	1887	1879	1311
455	20240925	122200	92925464	1890	1890	1890	1890	0
456	20240925	122100	92925464	1890	1890	1890	1890	0
457	20240925	122000	92925464	1890	1890	1890	1890	0
458	20240925	121900	92925464	1890	1890	1890	1890	0
459	20240925	121800	92925464	1890	1890	1890	1890	0
460	20240925	121700	92925464	1890	1890	1890	1890	0
461	20240925	121600	92925464	1890	1890	1890	1890	0
462	20240925	121500	92925464	1890	1890	1890	1890	0
463	20240925	121400	92925464	1890	1890	1890	1890	0
464	20240925	121300	92925464	1890	1890	1890	1890	0
465	20240925	121200	92925464	1890	1890	1890	1881	215
466	20240925	121100	92520251	1885	1885	1885	1885	10
467	20240925	121000	92501401	1898	1898	1898	1898	0
468	20240925	120900	92501401	1898	1898	1898	1898	0
469	20240925	120800	92501401	1898	1898	1898	1898	0
470	20240925	120700	92501401	1898	1898	1898	1898	0
471	20240925	120600	92501401	1898	1898	1898	1898	0
472	20240925	120500	92501401	1898	1898	1898	1898	0
473	20240925	120400	92501401	1898	1898	1898	1898	0
474	20240925	120300	92501401	1898	1898	1898	1898	0
475	20240925	120200	92501401	1898	1898	1898	1898	0
476	20240925	120100	92501401	1898	1898	1898	1898	0
477	20240925	120000	92501401	1898	1898	1898	1898	0
478	20240925	115900	92501401	1898	1898	1898	1898	0
479	20240925	115800	92501401	1898	1898	1898	1898	0
480	20240925	115700	92501401	1898	1898	1898	1898	0
481	20240925	115600	92501401	1898	1898	1898	1898	0
482	20240925	115500	92501401	1898	1898	1898	1898	0
483	20240925	115400	92501401	1898	1898	1898	1898	0
484	20240925	115300	92501401	1898	1898	1898	1898	0
485	20240925	115200	92501401	1898	1898	1898	1898	36
486	20240925	115100	92433073	1898	1898	1898	1898	0
487	20240925	115000	92433073	1898	1898	1898	1898	0
488	20240925	114900	92433073	1898	1898	1898	1898	2
489	20240925	114800	92429277	1900	1900	1900	1900	0
490	20240925	114700	92429277	1900	1894	1900	1893	9134
491	20240925	114600	75135989	1900	1900	1900	1900	0
492	20240925	114500	75135989	1900	1890	1900	1890	2242
493	20240925	114400	70893445	1890	1890	1890	1890	0
494	20240925	114300	70893445	1890	1890	1890	1890	0
495	20240925	114200	70893445	1890	1890	1890	1890	0
496	20240925	114100	70893445	1890	1890	1890	1890	0
497	20240925	114000	70893445	1890	1890	1890	1890	0
498	20240925	113900	70893445	1890	1890	1890	1890	0
499	20240925	113800	70893445	1890	1890	1890	1890	1
500	20240925	113700	70891555	1891	1891	1891	1891	0
501	20240925	113600	70891555	1891	1891	1891	1891	0
502	20240925	113500	70891555	1891	1891	1891	1891	0
503	20240925	113400	70891555	1891	1891	1891	1891	0
504	20240925	113300	70891555	1891	1891	1891	1891	0
505	20240925	113200	70891555	1891	1891	1891	1891	0
506	20240925	113100	70891555	1891	1891	1891	1891	0
507	20240925	113000	70891555	1891	1891	1891	1891	0
508	20240925	112900	70891555	1891	1891	1891	1891	0
509	20240925	112800	70891555	1891	1892	1892	1891	8
510	20240925	112700	70876426	1879	1879	1879	1879	0
511	20240925	112600	70876426	1879	1884	1884	1879	90
512	20240925	112500	70707258	1892	1892	1892	1892	0
513	20240925	112400	70707258	1892	1886	1892	1886	657
514	20240925	112300	69467880	1886	1889	1889	1886	5000
515	20240925	112200	60030253	1893	1893	1893	1893	0
516	20240925	112100	60030253	1893	1889	1893	1889	101
517	20240925	112000	59839460	1893	1893	1893	1893	0
518	20240925	111900	59839460	1893	1893	1893	1893	0
519	20240925	111800	59839460	1893	1893	1893	1893	22
520	20240925	111700	59797814	1894	1888	1894	1888	5268
521	20240925	111600	49844710	1888	1888	1888	1888	0
522	20240925	111500	49844710	1888	1885	1888	1885	467
523	20240925	111400	48964396	1887	1887	1887	1887	1
524	20240925	111300	48962509	1884	1884	1884	1884	0
525	20240925	111200	48962509	1884	1884	1884	1884	0
526	20240925	111100	48962509	1884	1884	1884	1884	0
527	20240925	111000	48962509	1884	1884	1884	1884	0
528	20240925	110900	48962509	1884	1884	1884	1884	0
529	20240925	110800	48962509	1884	1884	1884	1884	0
530	20240925	110700	48962509	1884	1884	1884	1884	70
531	20240925	110600	48830629	1889	1889	1889	1889	0
532	20240925	110500	48830629	1889	1889	1889	1889	0
533	20240925	110400	48830629	1889	1889	1889	1889	0
534	20240925	110300	48830629	1889	1889	1889	1889	0
535	20240925	110200	48830629	1889	1889	1889	1889	0
536	20240925	110100	48830629	1889	1889	1889	1889	0
537	20240925	110000	48830629	1889	1889	1889	1889	0
538	20240925	105900	48830629	1889	1889	1889	1889	0
539	20240925	105800	48830629	1889	1889	1889	1889	0
540	20240925	105700	48830629	1889	1889	1889	1889	0
541	20240925	105600	48830629	1889	1889	1889	1889	0
542	20240925	105500	48830629	1889	1889	1889	1889	0
543	20240925	105400	48830629	1889	1889	1889	1889	0
544	20240925	105300	48830629	1889	1889	1889	1889	0
545	20240925	105200	48830629	1889	1889	1889	1889	1
546	20240925	105100	48828740	1889	1889	1889	1889	0
547	20240925	105000	48828740	1889	1889	1889	1889	0
548	20240925	104900	48828740	1889	1889	1889	1889	0
549	20240925	104800	48828740	1889	1889	1889	1889	0
550	20240925	104700	48828740	1889	1889	1889	1889	21
551	20240925	104600	48789071	1889	1889	1889	1889	0
552	20240925	104500	48789071	1889	1889	1889	1889	0
553	20240925	104400	48789071	1889	1889	1889	1889	0
554	20240925	104300	48789071	1889	1889	1889	1889	0
555	20240925	104200	48789071	1889	1889	1889	1889	0
556	20240925	104100	48789071	1889	1889	1889	1889	0
557	20240925	104000	48789071	1889	1889	1889	1889	0
558	20240925	103900	48789071	1889	1889	1889	1889	0
559	20240925	103800	48789071	1889	1889	1889	1889	0
560	20240925	103700	48789071	1889	1889	1889	1889	0
561	20240925	103600	48789071	1889	1889	1889	1889	0
562	20240925	103500	48789071	1889	1889	1889	1889	0
563	20240925	103400	48789071	1889	1889	1889	1889	1
564	20240925	103300	48787182	1889	1889	1889	1889	0
565	20240925	103200	48787182	1889	1889	1889	1889	0
566	20240925	103100	48787182	1889	1889	1889	1889	0
567	20240925	103000	48787182	1889	1889	1889	1889	0
568	20240925	102900	48787182	1889	1889	1889	1889	0
569	20240925	102800	48787182	1889	1889	1889	1889	0
570	20240925	102700	48787182	1889	1889	1889	1889	2
571	20240925	102600	48783404	1876	1889	1889	1876	64
572	20240925	102500	48662638	1889	1889	1889	1889	0
573	20240925	102400	48662638	1889	1889	1889	1889	0
574	20240925	102300	48662638	1889	1889	1889	1889	0
575	20240925	102200	48662638	1889	1889	1889	1889	0
576	20240925	102100	48662638	1889	1877	1889	1877	626
577	20240925	102000	47485905	1876	1878	1878	1876	2120
578	20240925	101900	43506659	1878	1878	1878	1878	115
579	20240925	101800	43290689	1895	1895	1895	1895	0
580	20240925	101700	43290689	1895	1885	1895	1877	2064
581	20240925	101600	39409933	1896	1888	1896	1886	645
582	20240925	101500	38192455	1897	1896	1897	1896	230
583	20240925	101400	37756151	1896	1896	1896	1896	0
584	20240925	101300	37756151	1896	1885	1896	1885	201
585	20240925	101200	37377255	1896	1886	1896	1885	430
586	20240925	101100	36566430	1893	1893	1895	1893	33
587	20240925	101000	36503923	1887	1887	1887	1887	440
588	20240925	100900	35673643	1896	1896	1896	1896	0
589	20240925	100800	35673643	1896	1896	1896	1896	1
590	20240925	100700	35671747	1897	1897	1897	1897	0
591	20240925	100600	35671747	1897	1897	1897	1897	0
592	20240925	100500	35671747	1897	1897	1897	1897	0
593	20240925	100400	35671747	1897	1897	1897	1897	50
594	20240925	100300	35576897	1897	1897	1897	1897	0
595	20240925	100200	35576897	1897	1897	1897	1897	0
596	20240925	100100	35576897	1897	1890	1897	1890	2656
597	20240925	100000	30550653	1894	1894	1894	1894	141
598	20240925	095900	30283599	1894	1894	1894	1894	99
599	20240925	095800	30096093	1894	1894	1894	1894	0
600	20240925	095700	30096093	1894	1894	1894	1894	0
601	20240925	095600	30096093	1894	1894	1894	1894	107
602	20240925	095500	29893435	1884	1884	1884	1884	2
603	20240925	095400	29889667	1895	1895	1895	1895	0
604	20240925	095300	29889667	1895	1895	1895	1895	0
605	20240925	095200	29889667	1895	1895	1895	1895	0
606	20240925	095100	29889667	1895	1895	1895	1895	0
607	20240925	095000	29889667	1895	1895	1895	1895	0
608	20240925	094900	29889667	1895	1895	1895	1895	0
609	20240925	094800	29889667	1895	1894	1895	1894	59
610	20240925	094700	29777920	1895	1895	1895	1895	0
611	20240925	094600	29777920	1895	1895	1895	1895	0
612	20240925	094500	29777920	1895	1895	1895	1895	0
613	20240925	094400	29777920	1895	1895	1895	1895	0
614	20240925	094300	29777920	1895	1893	1895	1893	124
615	20240925	094200	29543164	1894	1894	1894	1894	0
616	20240925	094100	29543164	1894	1894	1895	1882	212
617	20240925	094000	29143885	1895	1895	1895	1895	0
618	20240925	093900	29143885	1895	1894	1895	1894	145
619	20240925	093800	28869249	1894	1894	1894	1894	54
620	20240925	093700	28766973	1896	1896	1896	1896	0
621	20240925	093600	28766973	1896	1896	1896	1896	0
622	20240925	093500	28766973	1896	1896	1896	1896	0
623	20240925	093400	28766973	1896	1896	1896	1896	66
624	20240925	093300	28641837	1896	1884	1896	1884	2526
625	20240925	093200	23865330	1884	1884	1884	1884	0
626	20240925	093100	23865330	1884	1884	1884	1884	0
627	20240925	093000	23865330	1884	1884	1884	1884	0
628	20240925	092900	23865330	1884	1884	1884	1884	1
629	20240925	092800	23863446	1884	1871	1884	1871	2619
630	20240925	092700	18959418	1871	1871	1871	1871	1
631	20240925	092600	18957547	1872	1871	1872	1871	184
632	20240925	092500	18613279	1871	1871	1871	1871	0
633	20240925	092400	18613279	1871	1868	1871	1860	854
634	20240925	092300	17019437	1868	1868	1871	1868	1696
635	20240925	092200	13848776	1870	1870	1870	1870	0
636	20240925	092100	13848776	1870	1870	1870	1870	0
637	20240925	092000	13848776	1870	1870	1870	1870	0
638	20240925	091900	13848776	1870	1870	1870	1870	0
639	20240925	091800	13848776	1870	1870	1870	1870	0
640	20240925	091700	13848776	1870	1870	1870	1870	0
641	20240925	091600	13848776	1870	1870	1870	1870	0
642	20240925	091500	13848776	1870	1870	1870	1870	0
643	20240925	091400	13848776	1870	1870	1870	1870	0
644	20240925	091300	13848776	1870	1870	1870	1870	0
645	20240925	091200	13848776	1870	1870	1870	1870	0
646	20240925	091100	13848776	1870	1870	1870	1870	0
647	20240925	091000	13848776	1870	1870	1870	1870	0
648	20240925	090900	13848776	1870	1870	1870	1870	0
649	20240925	090800	13848776	1870	1861	1870	1860	1075
650	20240925	090700	11848732	1875	1875	1875	1875	0
651	20240925	090600	11848732	1875	1875	1875	1875	0
652	20240925	090500	11848732	1875	1875	1875	1875	0
653	20240925	090400	11848732	1875	1875	1875	1875	0
654	20240925	090300	11848732	1875	1864	1875	1864	1204
655	20240925	090200	9600036	1864	1864	1864	1864	0
656	20240925	090100	9600036	1864	1859	1864	1859	1231
657	20240925	090000	7310956	1849	1849	1850	1849	3954