KissMeData/080000/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	195400	108968920	1800	1800	1800	1800	1039
3	20241016	195300	108968920	1800	1800	1800	1800	0
4	20241016	195200	108968920	1800	1800	1800	1800	0
5	20241016	195100	108968920	1800	1800	1800	1800	0
6	20241016	195000	108968920	1800	1800	1800	1800	0
7	20241016	194900	108968920	1800	1800	1800	1800	0
8	20241016	194800	108968920	1800	1800	1800	1800	0
9	20241016	194700	108968920	1800	1800	1800	1800	0
10	20241016	194600	108968920	1800	1800	1800	1800	0
11	20241016	194500	108968920	1800	1800	1800	1800	0
12	20241016	194400	108968920	1800	1800	1800	1800	0
13	20241016	194300	108968920	1800	1800	1800	1800	0
14	20241016	194200	108968920	1800	1800	1800	1800	0
15	20241016	194100	108968920	1800	1800	1800	1800	0
16	20241016	194000	108968920	1800	1800	1800	1800	0
17	20241016	193900	108968920	1800	1800	1800	1800	0
18	20241016	193800	108968920	1800	1800	1800	1800	0
19	20241016	193700	108968920	1800	1800	1800	1800	0
20	20241016	193600	108968920	1800	1800	1800	1800	0
21	20241016	193500	108968920	1800	1800	1800	1800	0
22	20241016	193400	108968920	1800	1800	1800	1800	0
23	20241016	193300	108968920	1800	1800	1800	1800	0
24	20241016	193200	108968920	1800	1800	1800	1800	0
25	20241016	193100	108968920	1800	1800	1800	1800	0
26	20241016	193000	108968920	1800	1800	1800	1800	0
27	20241016	192900	108968920	1800	1800	1800	1800	0
28	20241016	192800	108968920	1800	1800	1800	1800	0
29	20241016	192700	108968920	1800	1800	1800	1800	0
30	20241016	192600	108968920	1800	1800	1800	1800	0
31	20241016	192500	108968920	1800	1800	1800	1800	0
32	20241016	192400	108968920	1800	1800	1800	1800	1039
33	20241016	192300	108968920	1800	1800	1800	1800	0
34	20241016	192200	108968920	1800	1800	1800	1800	0
35	20241016	192100	108968920	1800	1800	1800	1800	0
36	20241016	192000	108968920	1800	1800	1800	1800	0
37	20241016	191900	108968920	1800	1800	1800	1800	0
38	20241016	191800	108968920	1800	1800	1800	1800	0
39	20241016	191700	108968920	1800	1800	1800	1800	0
40	20241016	191600	108968920	1800	1800	1800	1800	0
41	20241016	191500	108968920	1800	1800	1800	1800	0
42	20241016	191400	108968920	1800	1800	1800	1800	0
43	20241016	191300	108968920	1800	1800	1800	1800	0
44	20241016	191200	108968920	1800	1800	1800	1800	0
45	20241016	191100	108968920	1800	1800	1800	1800	0
46	20241016	191000	108968920	1800	1800	1800	1800	0
47	20241016	190900	108968920	1800	1800	1800	1800	0
48	20241016	190800	108968920	1800	1800	1800	1800	0
49	20241016	190700	108968920	1800	1800	1800	1800	0
50	20241016	190600	108968920	1800	1800	1800	1800	0
51	20241016	190500	108968920	1800	1800	1800	1800	0
52	20241016	190400	108968920	1800	1800	1800	1800	0
53	20241016	190300	108968920	1800	1800	1800	1800	0
54	20241016	190200	108968920	1800	1800	1800	1800	0
55	20241016	190100	108968920	1800	1800	1800	1800	0
56	20241016	190000	108968920	1800	1800	1800	1800	0
57	20241016	185900	108968920	1800	1800	1800	1800	0
58	20241016	185800	108968920	1800	1800	1800	1800	0
59	20241016	185700	108968920	1800	1800	1800	1800	0
60	20241016	185600	108968920	1800	1800	1800	1800	0
61	20241016	185500	108968920	1800	1800	1800	1800	0
62	20241016	185400	108968920	1800	1800	1800	1800	1039
63	20241016	185300	108968920	1800	1800	1800	1800	0
64	20241016	185200	108968920	1800	1800	1800	1800	0
65	20241016	185100	108968920	1800	1800	1800	1800	0
66	20241016	185000	108968920	1800	1800	1800	1800	0
67	20241016	184900	108968920	1800	1800	1800	1800	0
68	20241016	184800	108968920	1800	1800	1800	1800	0
69	20241016	184700	108968920	1800	1800	1800	1800	0
70	20241016	184600	108968920	1800	1800	1800	1800	0
71	20241016	184500	108968920	1800	1800	1800	1800	0
72	20241016	184400	108968920	1800	1800	1800	1800	0
73	20241016	184300	108968920	1800	1800	1800	1800	0
74	20241016	184200	108968920	1800	1800	1800	1800	0
75	20241016	184100	108968920	1800	1800	1800	1800	0
76	20241016	184000	108968920	1800	1800	1800	1800	0
77	20241016	183900	108968920	1800	1800	1800	1800	0
78	20241016	183800	108968920	1800	1800	1800	1800	0
79	20241016	183700	108968920	1800	1800	1800	1800	0
80	20241016	183600	108968920	1800	1800	1800	1800	0
81	20241016	183500	108968920	1800	1800	1800	1800	0
82	20241016	183400	108968920	1800	1800	1800	1800	0
83	20241016	183300	108968920	1800	1800	1800	1800	0
84	20241016	183200	108968920	1800	1800	1800	1800	0
85	20241016	183100	108968920	1800	1800	1800	1800	0
86	20241016	183000	108968920	1800	1800	1800	1800	0
87	20241016	182900	108968920	1800	1800	1800	1800	0
88	20241016	182800	108968920	1800	1800	1800	1800	0
89	20241016	182700	108968920	1800	1800	1800	1800	0
90	20241016	182600	108968920	1800	1800	1800	1800	0
91	20241016	182500	108968920	1800	1800	1800	1800	0
92	20241016	182400	108968920	1800	1800	1800	1800	1039
93	20241016	182300	108968920	1800	1800	1800	1800	0
94	20241016	182200	108968920	1800	1800	1800	1800	0
95	20241016	182100	108968920	1800	1800	1800	1800	0
96	20241016	182000	108968920	1800	1800	1800	1800	0
97	20241016	181900	108968920	1800	1800	1800	1800	0
98	20241016	181800	108968920	1800	1800	1800	1800	0
99	20241016	181700	108968920	1800	1800	1800	1800	0
100	20241016	181600	108968920	1800	1800	1800	1800	0
101	20241016	181500	108968920	1800	1800	1800	1800	0
102	20241016	181400	108968920	1800	1800	1800	1800	0
103	20241016	181300	108968920	1800	1800	1800	1800	0
104	20241016	181200	108968920	1800	1800	1800	1800	0
105	20241016	181100	108968920	1800	1800	1800	1800	0
106	20241016	181000	108968920	1800	1800	1800	1800	0
107	20241016	180900	108968920	1800	1800	1800	1800	0
108	20241016	180800	108968920	1800	1800	1800	1800	0
109	20241016	180700	108968920	1800	1800	1800	1800	0
110	20241016	180600	108968920	1800	1800	1800	1800	0
111	20241016	180500	108968920	1800	1800	1800	1800	0
112	20241016	180400	108968920	1800	1800	1800	1800	0
113	20241016	180300	108968920	1800	1800	1800	1800	0
114	20241016	180200	108968920	1800	1800	1800	1800	0
115	20241016	180100	108968920	1800	1800	1800	1800	0
116	20241016	180000	108968920	1800	1800	1800	1800	0
117	20241016	175900	108968920	1800	1800	1800	1800	0
118	20241016	175800	108968920	1800	1800	1800	1800	0
119	20241016	175700	108968920	1800	1800	1800	1800	0
120	20241016	175600	108968920	1800	1800	1800	1800	0
121	20241016	175500	108968920	1800	1800	1800	1800	0
122	20241016	175400	108968920	1800	1800	1800	1800	1039
123	20241016	175300	108968920	1800	1800	1800	1800	0
124	20241016	175200	108968920	1800	1800	1800	1800	0
125	20241016	175100	108968920	1800	1800	1800	1800	0
126	20241016	175000	108968920	1800	1800	1800	1800	0
127	20241016	174900	108968920	1800	1800	1800	1800	0
128	20241016	174800	108968920	1800	1800	1800	1800	0
129	20241016	174700	108968920	1800	1800	1800	1800	0
130	20241016	174600	108968920	1800	1800	1800	1800	0
131	20241016	174500	108968920	1800	1800	1800	1800	0
132	20241016	174400	108968920	1800	1800	1800	1800	0
133	20241016	174300	108968920	1800	1800	1800	1800	0
134	20241016	174200	108968920	1800	1800	1800	1800	0
135	20241016	174100	108968920	1800	1800	1800	1800	0
136	20241016	174000	108968920	1800	1800	1800	1800	0
137	20241016	173900	108968920	1800	1800	1800	1800	0
138	20241016	173800	108968920	1800	1800	1800	1800	0
139	20241016	173700	108968920	1800	1800	1800	1800	0
140	20241016	173600	108968920	1800	1800	1800	1800	0
141	20241016	173500	108968920	1800	1800	1800	1800	0
142	20241016	173400	108968920	1800	1800	1800	1800	0
143	20241016	173300	108968920	1800	1800	1800	1800	0
144	20241016	173200	108968920	1800	1800	1800	1800	0
145	20241016	173100	108968920	1800	1800	1800	1800	0
146	20241016	173000	108968920	1800	1800	1800	1800	0
147	20241016	172900	108968920	1800	1800	1800	1800	0
148	20241016	172800	108968920	1800	1800	1800	1800	0
149	20241016	172700	108968920	1800	1800	1800	1800	0
150	20241016	172600	108968920	1800	1800	1800	1800	0
151	20241016	172500	108968920	1800	1800	1800	1800	0
152	20241016	172400	108968920	1800	1800	1800	1800	1039
153	20241016	172300	108968920	1800	1800	1800	1800	0
154	20241016	172200	108968920	1800	1800	1800	1800	0
155	20241016	172100	108968920	1800	1800	1800	1800	0
156	20241016	172000	108968920	1800	1800	1800	1800	0
157	20241016	171900	108968920	1800	1800	1800	1800	0
158	20241016	171800	108968920	1800	1800	1800	1800	0
159	20241016	171700	108968920	1800	1800	1800	1800	0
160	20241016	171600	108968920	1800	1800	1800	1800	0
161	20241016	171500	108968920	1800	1800	1800	1800	0
162	20241016	171400	108968920	1800	1800	1800	1800	0
163	20241016	171300	108968920	1800	1800	1800	1800	0
164	20241016	171200	108968920	1800	1800	1800	1800	0
165	20241016	171100	108968920	1800	1800	1800	1800	0
166	20241016	171000	108968920	1800	1800	1800	1800	0
167	20241016	170900	108968920	1800	1800	1800	1800	0
168	20241016	170800	108968920	1800	1800	1800	1800	0
169	20241016	170700	108968920	1800	1800	1800	1800	0
170	20241016	170600	108968920	1800	1800	1800	1800	0
171	20241016	170500	108968920	1800	1800	1800	1800	0
172	20241016	170400	108968920	1800	1800	1800	1800	0
173	20241016	170300	108968920	1800	1800	1800	1800	0
174	20241016	170200	108968920	1800	1800	1800	1800	0
175	20241016	170100	108968920	1800	1800	1800	1800	0
176	20241016	170000	108968920	1800	1800	1800	1800	0
177	20241016	165900	108968920	1800	1800	1800	1800	0
178	20241016	165800	108968920	1800	1800	1800	1800	0
179	20241016	165700	108968920	1800	1800	1800	1800	0
180	20241016	165600	108968920	1800	1800	1800	1800	0
181	20241016	165500	108968920	1800	1800	1800	1800	0
182	20241016	165400	108968920	1800	1800	1800	1800	1039
183	20241016	165300	108968920	1800	1800	1800	1800	0
184	20241016	165200	108968920	1800	1800	1800	1800	0
185	20241016	165100	108968920	1800	1800	1800	1800	0
186	20241016	165000	108968920	1800	1800	1800	1800	0
187	20241016	164900	108968920	1800	1800	1800	1800	0
188	20241016	164800	108968920	1800	1800	1800	1800	0
189	20241016	164700	108968920	1800	1800	1800	1800	0
190	20241016	164600	108968920	1800	1800	1800	1800	0
191	20241016	164500	108968920	1800	1800	1800	1800	0
192	20241016	164400	108968920	1800	1800	1800	1800	0
193	20241016	164300	108968920	1800	1800	1800	1800	0
194	20241016	164200	108968920	1800	1800	1800	1800	0
195	20241016	164100	108968920	1800	1800	1800	1800	0
196	20241016	164000	108968920	1800	1800	1800	1800	0
197	20241016	163900	108968920	1800	1800	1800	1800	0
198	20241016	163800	108968920	1800	1800	1800	1800	0
199	20241016	163700	108968920	1800	1800	1800	1800	0
200	20241016	163600	108968920	1800	1800	1800	1800	0
201	20241016	163500	108968920	1800	1800	1800	1800	0
202	20241016	163400	108968920	1800	1800	1800	1800	0
203	20241016	163300	108968920	1800	1800	1800	1800	0
204	20241016	163200	108968920	1800	1800	1800	1800	0
205	20241016	163100	108968920	1800	1800	1800	1800	0
206	20241016	163000	108968920	1800	1800	1800	1800	0
207	20241016	162900	108968920	1800	1800	1800	1800	0
208	20241016	162800	108968920	1800	1800	1800	1800	0
209	20241016	162700	108968920	1800	1800	1800	1800	0
210	20241016	162600	108968920	1800	1800	1800	1800	0
211	20241016	162500	108968920	1800	1800	1800	1800	0
212	20241016	162400	108968920	1800	1800	1800	1800	1039
213	20241016	162300	108968920	1800	1800	1800	1800	0
214	20241016	162200	108968920	1800	1800	1800	1800	0
215	20241016	162100	108968920	1800	1800	1800	1800	0
216	20241016	162000	108968920	1800	1800	1800	1800	0
217	20241016	161900	108968920	1800	1800	1800	1800	0
218	20241016	161800	108968920	1800	1800	1800	1800	0
219	20241016	161700	108968920	1800	1800	1800	1800	0
220	20241016	161600	108968920	1800	1800	1800	1800	0
221	20241016	161500	108968920	1800	1800	1800	1800	0
222	20241016	161400	108968920	1800	1800	1800	1800	0
223	20241016	161300	108968920	1800	1800	1800	1800	0
224	20241016	161200	108968920	1800	1800	1800	1800	0
225	20241016	161100	108968920	1800	1800	1800	1800	0
226	20241016	161000	108968920	1800	1800	1800	1800	0
227	20241016	160900	108968920	1800	1800	1800	1800	0
228	20241016	160800	108968920	1800	1800	1800	1800	0
229	20241016	160700	108968920	1800	1800	1800	1800	0
230	20241016	160600	108968920	1800	1800	1800	1800	0
231	20241016	160500	108968920	1800	1800	1800	1800	0
232	20241016	160400	108968920	1800	1800	1800	1800	0
233	20241016	160300	108968920	1800	1800	1800	1800	0
234	20241016	160200	108968920	1800	1800	1800	1800	0
235	20241016	160100	108968920	1800	1800	1800	1800	0
236	20241016	160000	108968920	1800	1800	1800	1800	0
237	20241016	155900	108968920	1800	1800	1800	1800	0
238	20241016	155800	108968920	1800	1800	1800	1800	0
239	20241016	155700	108968920	1800	1800	1800	1800	0
240	20241016	155600	108968920	1800	1800	1800	1800	0
241	20241016	155500	108968920	1800	1800	1800	1800	0
242	20241016	155400	108968920	1800	1800	1800	1800	1039
243	20241016	155300	108968920	1800	1800	1800	1800	0
244	20241016	155200	108968920	1800	1800	1800	1800	0
245	20241016	155100	108968920	1800	1800	1800	1800	0
246	20241016	155000	108968920	1800	1800	1800	1800	0
247	20241016	154900	108968920	1800	1800	1800	1800	0
248	20241016	154800	108968920	1800	1800	1800	1800	0
249	20241016	154700	108968920	1800	1800	1800	1800	0
250	20241016	154600	108968920	1800	1800	1800	1800	0
251	20241016	154500	108968920	1800	1800	1800	1800	0
252	20241016	154400	108968920	1800	1800	1800	1800	0
253	20241016	154300	108968920	1800	1800	1800	1800	0
254	20241016	154200	108968920	1800	1800	1800	1800	0
255	20241016	154100	108968920	1800	1800	1800	1800	0
256	20241016	154000	108968920	1800	1800	1800	1800	0
257	20241016	153900	108968920	1800	1800	1800	1800	0
258	20241016	153800	108968920	1800	1800	1800	1800	0
259	20241016	153700	108968920	1800	1800	1800	1800	0
260	20241016	153600	108968920	1800	1800	1800	1800	0
261	20241016	153500	108968920	1800	1800	1800	1800	0
262	20241016	153400	108968920	1800	1800	1800	1800	0
263	20241016	153300	108968920	1800	1800	1800	1800	0
264	20241016	153200	108968920	1800	1800	1800	1800	0
265	20241016	153100	108968920	1800	1800	1800	1800	0
266	20241016	153000	108968920	1800	1800	1800	1800	1039
267	20241016	152900	107098720	1799	1799	1799	1799	0
268	20241016	152800	107098720	1799	1799	1799	1799	0
269	20241016	152700	107098720	1799	1799	1799	1799	0
270	20241016	152600	107098720	1799	1799	1799	1799	0
271	20241016	152500	107098720	1799	1799	1799	1799	0
272	20241016	152400	107098720	1799	1799	1799	1799	0
273	20241016	152300	107098720	1799	1799	1799	1799	0
274	20241016	152200	107098720	1799	1799	1799	1799	0
275	20241016	152100	107098720	1799	1799	1799	1799	0
276	20241016	152000	107098720	1799	1799	1799	1799	0
277	20241016	151900	107098720	1799	1799	1799	1799	10
278	20241016	151800	107080730	1799	1799	1799	1799	0
279	20241016	151700	107080730	1799	1799	1799	1799	3
280	20241016	151600	107075333	1799	1799	1799	1799	0
281	20241016	151500	107075333	1799	1799	1799	1796	6
282	20241016	151400	107064542	1799	1799	1799	1799	0
283	20241016	151300	107064542	1799	1799	1799	1799	0
284	20241016	151200	107064542	1799	1799	1799	1799	0
285	20241016	151100	107064542	1799	1799	1799	1799	0
286	20241016	151000	107064542	1799	1799	1799	1799	50
287	20241016	150900	106974592	1799	1796	1799	1796	22
288	20241016	150800	106935020	1796	1796	1796	1796	289
289	20241016	150700	106415976	1796	1796	1796	1796	0
290	20241016	150600	106415976	1796	1796	1796	1796	0
291	20241016	150500	106415976	1796	1796	1796	1796	0
292	20241016	150400	106415976	1796	1796	1796	1796	0
293	20241016	150300	106415976	1796	1796	1796	1796	0
294	20241016	150200	106415976	1796	1796	1796	1796	150
295	20241016	150100	106146576	1792	1792	1792	1792	0
296	20241016	150000	106146576	1792	1792	1792	1792	0
297	20241016	145900	106146576	1792	1792	1792	1792	0
298	20241016	145800	106146576	1792	1792	1792	1792	0
299	20241016	145700	106146576	1792	1792	1792	1792	0
300	20241016	145600	106146576	1792	1792	1792	1792	0
301	20241016	145500	106146576	1792	1792	1792	1792	0
302	20241016	145400	106146576	1792	1792	1792	1792	0
303	20241016	145300	106146576	1792	1793	1793	1792	1080
304	20241016	145200	104211027	1794	1795	1795	1794	101
305	20241016	145100	104029832	1795	1795	1795	1795	0
306	20241016	145000	104029832	1795	1795	1795	1795	119
307	20241016	144900	103816227	1796	1795	1796	1795	848
308	20241016	144800	102293919	1795	1796	1796	1795	841
309	20241016	144700	100783493	1796	1800	1800	1796	25
310	20241016	144600	100738513	1800	1796	1800	1796	26
311	20241016	144500	100691773	1800	1796	1800	1796	11
312	20241016	144400	100672013	1800	1800	1800	1800	0
313	20241016	144300	100672013	1800	1800	1800	1800	42
314	20241016	144200	100596413	1800	1800	1800	1800	0
315	20241016	144100	100596413	1800	1800	1800	1800	1
316	20241016	144000	100594613	1795	1795	1795	1795	112
317	20241016	143900	100393573	1800	1800	1800	1800	0
318	20241016	143800	100393573	1800	1800	1800	1800	0
319	20241016	143700	100393573	1800	1800	1800	1800	1
320	20241016	143600	100391773	1800	1800	1800	1800	2
321	20241016	143500	100388173	1800	1795	1800	1795	84
322	20241016	143400	100236978	1795	1795	1795	1795	1000
323	20241016	143300	98441978	1800	1800	1800	1794	21
324	20241016	143200	98404184	1801	1801	1801	1801	0
325	20241016	143100	98404184	1801	1794	1801	1794	13
326	20241016	143000	98380848	1801	1801	1801	1801	0
327	20241016	142900	98380848	1801	1801	1801	1801	0
328	20241016	142800	98380848	1801	1801	1801	1801	22
329	20241016	142700	98341226	1801	1801	1801	1801	0
330	20241016	142600	98341226	1801	1801	1801	1801	49
331	20241016	142500	98252977	1793	1793	1793	1793	0
332	20241016	142400	98252977	1793	1801	1801	1793	321
333	20241016	142300	97675016	1793	1793	1793	1793	213
334	20241016	142200	97293107	1793	1795	1795	1793	597
335	20241016	142100	96222608	1795	1795	1795	1795	27
336	20241016	142000	96174143	1795	1797	1797	1795	2191
337	20241016	141900	92239118	1797	1798	1798	1797	131
338	20241016	141800	92003630	1801	1804	1804	1799	7709
339	20241016	141700	78120675	1805	1806	1806	1805	2076
340	20241016	141600	74372746	1807	1808	1808	1807	1280
341	20241016	141500	72059024	1809	1809	1809	1809	0
342	20241016	141400	72059024	1809	1809	1809	1809	0
343	20241016	141300	72059024	1809	1809	1809	1809	0
344	20241016	141200	72059024	1809	1809	1809	1809	393
345	20241016	141100	71348087	1810	1810	1810	1810	20
346	20241016	141000	71311887	1810	1810	1810	1810	100
347	20241016	140900	71130887	1810	1811	1811	1810	753
348	20241016	140800	69767872	1816	1816	1816	1816	0
349	20241016	140700	69767872	1816	1816	1816	1816	1
350	20241016	140600	69766056	1811	1811	1811	1811	0
351	20241016	140500	69766056	1811	1812	1812	1811	827
352	20241016	140400	68268181	1814	1814	1814	1814	5
353	20241016	140300	68259111	1814	1814	1814	1814	4
354	20241016	140200	68251855	1812	1812	1812	1812	100
355	20241016	140100	68070655	1812	1812	1812	1812	0
356	20241016	140000	68070655	1812	1813	1813	1812	1300
357	20241016	135900	65714986	1813	1813	1813	1813	0
358	20241016	135800	65714986	1813	1813	1813	1813	100
359	20241016	135700	65533686	1813	1813	1813	1813	200
360	20241016	135600	65171086	1813	1814	1814	1813	1443
361	20241016	135500	62554783	1814	1814	1814	1814	0
362	20241016	135400	62554783	1814	1814	1814	1814	0
363	20241016	135300	62554783	1814	1814	1814	1814	200
364	20241016	135200	62191983	1814	1814	1814	1814	0
365	20241016	135100	62191983	1814	1814	1814	1814	500
366	20241016	135000	61284983	1814	1814	1814	1814	0
367	20241016	134900	61284983	1814	1815	1815	1814	67
368	20241016	134800	61163415	1815	1815	1815	1815	100
369	20241016	134700	60981915	1815	1815	1815	1815	0
370	20241016	134600	60981915	1815	1815	1815	1815	261
371	20241016	134500	60508200	1817	1817	1817	1817	0
372	20241016	134400	60508200	1817	1817	1817	1817	0
373	20241016	134300	60508200	1817	1817	1817	1817	0
374	20241016	134200	60508200	1817	1817	1817	1817	10
375	20241016	134100	60490030	1817	1817	1817	1817	200
376	20241016	134000	60126630	1817	1817	1817	1817	54
377	20241016	133900	60028512	1814	1814	1814	1814	21
378	20241016	133800	59990418	1814	1814	1814	1814	494
379	20241016	133700	59094302	1819	1819	1819	1819	0
380	20241016	133600	59094302	1819	1819	1819	1819	0
381	20241016	133500	59094302	1819	1819	1819	1819	0
382	20241016	133400	59094302	1819	1819	1819	1819	0
383	20241016	133300	59094302	1819	1819	1819	1819	0
384	20241016	133200	59094302	1819	1819	1819	1819	0
385	20241016	133100	59094302	1819	1819	1819	1819	45
386	20241016	133000	59012447	1819	1819	1819	1819	0
387	20241016	132900	59012447	1819	1819	1819	1819	31
388	20241016	132800	58956058	1815	1815	1815	1815	0
389	20241016	132700	58956058	1815	1815	1815	1815	0
390	20241016	132600	58956058	1815	1815	1815	1815	0
391	20241016	132500	58956058	1815	1815	1815	1815	319
392	20241016	132400	58377073	1819	1819	1819	1819	0
393	20241016	132300	58377073	1819	1819	1819	1819	1
394	20241016	132200	58375254	1815	1815	1815	1815	0
395	20241016	132100	58375254	1815	1815	1815	1815	0
396	20241016	132000	58375254	1815	1815	1815	1815	0
397	20241016	131900	58375254	1815	1815	1815	1815	0
398	20241016	131800	58375254	1815	1815	1815	1815	0
399	20241016	131700	58375254	1815	1815	1815	1815	0
400	20241016	131600	58375254	1815	1815	1815	1815	128
401	20241016	131500	58142934	1821	1821	1821	1821	0
402	20241016	131400	58142934	1821	1821	1821	1821	0
403	20241016	131300	58142934	1821	1821	1821	1821	0
404	20241016	131200	58142934	1821	1821	1821	1821	0
405	20241016	131100	58142934	1821	1821	1821	1821	0
406	20241016	131000	58142934	1821	1821	1821	1821	0
407	20241016	130900	58142934	1821	1821	1821	1821	0
408	20241016	130800	58142934	1821	1821	1821	1821	0
409	20241016	130700	58142934	1821	1821	1821	1821	0
410	20241016	130600	58142934	1821	1821	1821	1821	0
411	20241016	130500	58142934	1821	1821	1821	1821	0
412	20241016	130400	58142934	1821	1821	1821	1821	0
413	20241016	130300	58142934	1821	1816	1821	1816	448
414	20241016	130200	57329356	1816	1819	1819	1816	3297
415	20241016	130100	51336303	1822	1822	1822	1822	0
416	20241016	130000	51336303	1822	1822	1822	1822	0
417	20241016	125900	51336303	1822	1822	1822	1822	1
418	20241016	125800	51334481	1822	1822	1822	1822	0
419	20241016	125700	51334481	1822	1822	1822	1822	0
420	20241016	125600	51334481	1822	1822	1822	1822	50
421	20241016	125500	51243381	1822	1822	1822	1822	0
422	20241016	125400	51243381	1822	1822	1822	1822	50
423	20241016	125300	51152281	1822	1822	1822	1822	0
424	20241016	125200	51152281	1822	1822	1822	1822	0
425	20241016	125100	51152281	1822	1822	1822	1822	0
426	20241016	125000	51152281	1822	1822	1822	1822	0
427	20241016	124900	51152281	1822	1822	1822	1822	0
428	20241016	124800	51152281	1822	1822	1822	1822	1
429	20241016	124700	51150459	1822	1822	1822	1822	1
430	20241016	124600	51148637	1820	1820	1820	1820	0
431	20241016	124500	51148637	1820	1820	1820	1820	41
432	20241016	124400	51074017	1822	1822	1822	1822	11
433	20241016	124300	51053975	1826	1826	1826	1826	0
434	20241016	124200	51053975	1826	1826	1826	1826	0
435	20241016	124100	51053975	1826	1826	1826	1826	0
436	20241016	124000	51053975	1826	1819	1826	1819	302
437	20241016	123900	50504623	1828	1828	1828	1828	0
438	20241016	123800	50504623	1828	1828	1828	1828	0
439	20241016	123700	50504623	1828	1828	1828	1828	0
440	20241016	123600	50504623	1828	1828	1828	1828	0
441	20241016	123500	50504623	1828	1828	1828	1828	0
442	20241016	123400	50504623	1828	1828	1828	1828	0
443	20241016	123300	50504623	1828	1828	1828	1828	1
444	20241016	123200	50502795	1820	1820	1820	1820	0
445	20241016	123100	50502795	1820	1820	1820	1820	7
446	20241016	123000	50490055	1820	1820	1820	1820	0
447	20241016	122900	50490055	1820	1820	1820	1820	0
448	20241016	122800	50490055	1820	1820	1820	1820	0
449	20241016	122700	50490055	1820	1820	1820	1820	30
450	20241016	122600	50435455	1820	1820	1820	1820	2
451	20241016	122500	50431815	1820	1820	1820	1820	61
452	20241016	122400	50320795	1828	1828	1828	1828	1
453	20241016	122300	50318967	1820	1820	1820	1820	100
454	20241016	122200	50136967	1820	1821	1821	1820	88
455	20241016	122100	49976805	1821	1821	1821	1821	4
456	20241016	122000	49969521	1821	1821	1821	1821	8
457	20241016	121900	49954953	1828	1822	1828	1820	597
458	20241016	121800	48867955	1828	1828	1828	1828	0
459	20241016	121700	48867955	1828	1828	1828	1828	0
460	20241016	121600	48867955	1828	1828	1828	1828	0
461	20241016	121500	48867955	1828	1828	1828	1828	0
462	20241016	121400	48867955	1828	1828	1828	1828	0
463	20241016	121300	48867955	1828	1828	1828	1828	0
464	20241016	121200	48867955	1828	1828	1828	1828	0
465	20241016	121100	48867955	1828	1828	1828	1828	0
466	20241016	121000	48867955	1828	1828	1828	1828	0
467	20241016	120900	48867955	1828	1828	1828	1828	0
468	20241016	120800	48867955	1828	1828	1828	1828	0
469	20241016	120700	48867955	1828	1828	1828	1828	0
470	20241016	120600	48867955	1828	1828	1828	1828	0
471	20241016	120500	48867955	1828	1828	1828	1828	0
472	20241016	120400	48867955	1828	1828	1828	1828	0
473	20241016	120300	48867955	1828	1828	1828	1828	0
474	20241016	120200	48867955	1828	1828	1828	1828	0
475	20241016	120100	48867955	1828	1828	1828	1828	0
476	20241016	120000	48867955	1828	1828	1828	1828	0
477	20241016	115900	48867955	1828	1828	1828	1828	0
478	20241016	115800	48867955	1828	1828	1828	1828	0
479	20241016	115700	48867955	1828	1828	1828	1828	0
480	20241016	115600	48867955	1828	1828	1828	1828	0
481	20241016	115500	48867955	1828	1828	1828	1828	0
482	20241016	115400	48867955	1828	1828	1828	1828	0
483	20241016	115300	48867955	1828	1828	1828	1828	0
484	20241016	115200	48867955	1828	1828	1828	1828	0
485	20241016	115100	48867955	1828	1828	1828	1828	0
486	20241016	115000	48867955	1828	1828	1828	1828	0
487	20241016	114900	48867955	1828	1828	1828	1828	0
488	20241016	114800	48867955	1828	1828	1828	1828	1
489	20241016	114700	48866127	1828	1828	1828	1828	0
490	20241016	114600	48866127	1828	1828	1828	1828	0
491	20241016	114500	48866127	1828	1828	1828	1828	1
492	20241016	114400	48864299	1819	1819	1819	1819	0
493	20241016	114300	48864299	1819	1820	1820	1819	34
494	20241016	114200	48802439	1828	1828	1828	1828	55
495	20241016	114100	48701899	1828	1828	1828	1828	0
496	20241016	114000	48701899	1828	1828	1828	1828	0
497	20241016	113900	48701899	1828	1828	1828	1828	0
498	20241016	113800	48701899	1828	1828	1828	1828	0
499	20241016	113700	48701899	1828	1828	1828	1828	0
500	20241016	113600	48701899	1828	1828	1828	1828	0
501	20241016	113500	48701899	1828	1828	1828	1828	0
502	20241016	113400	48701899	1828	1828	1828	1828	0
503	20241016	113300	48701899	1828	1828	1828	1828	0
504	20241016	113200	48701899	1828	1828	1828	1828	0
505	20241016	113100	48701899	1828	1828	1828	1828	0
506	20241016	113000	48701899	1828	1828	1828	1828	0
507	20241016	112900	48701899	1828	1828	1828	1828	0
508	20241016	112800	48701899	1828	1828	1828	1828	0
509	20241016	112700	48701899	1828	1828	1828	1828	2
510	20241016	112600	48698243	1828	1828	1828	1828	0
511	20241016	112500	48698243	1828	1828	1828	1828	0
512	20241016	112400	48698243	1828	1828	1828	1828	0
513	20241016	112300	48698243	1828	1828	1828	1828	0
514	20241016	112200	48698243	1828	1828	1828	1828	0
515	20241016	112100	48698243	1828	1828	1828	1828	0
516	20241016	112000	48698243	1828	1828	1828	1828	0
517	20241016	111900	48698243	1828	1828	1828	1828	0
518	20241016	111800	48698243	1828	1828	1828	1828	0
519	20241016	111700	48698243	1828	1819	1828	1819	1101
520	20241016	111600	46695515	1828	1828	1828	1828	1
521	20241016	111500	46693687	1819	1819	1819	1819	0
522	20241016	111400	46693687	1819	1819	1819	1819	0
523	20241016	111300	46693687	1819	1819	1819	1819	0
524	20241016	111200	46693687	1819	1820	1820	1819	1121
525	20241016	111100	44653514	1820	1822	1822	1820	3426
526	20241016	111000	38415706	1829	1829	1829	1829	0
527	20241016	110900	38415706	1829	1829	1829	1829	1
528	20241016	110800	38413877	1822	1822	1822	1822	0
529	20241016	110700	38413877	1822	1829	1829	1822	2002
530	20241016	110600	34765171	1824	1824	1824	1824	157
531	20241016	110500	34478803	1824	1824	1824	1824	102
532	20241016	110400	34292755	1824	1824	1824	1824	4
533	20241016	110300	34285459	1824	1826	1826	1824	237
534	20241016	110200	33853140	1828	1828	1828	1828	1
535	20241016	110100	33851312	1827	1828	1828	1827	2
536	20241016	110000	33847657	1829	1829	1829	1829	0
537	20241016	105900	33847657	1829	1829	1829	1829	0
538	20241016	105800	33847657	1829	1829	1829	1829	0
539	20241016	105700	33847657	1829	1829	1829	1829	1
540	20241016	105600	33845828	1829	1829	1829	1829	1
541	20241016	105500	33843999	1824	1828	1828	1824	197
542	20241016	105400	33484658	1829	1829	1829	1829	0
543	20241016	105300	33484658	1829	1829	1829	1829	0
544	20241016	105200	33484658	1829	1829	1829	1829	0
545	20241016	105100	33484658	1829	1829	1829	1829	0
546	20241016	105000	33484658	1829	1829	1829	1829	1
547	20241016	104900	33482829	1830	1830	1830	1830	0
548	20241016	104800	33482829	1830	1830	1830	1830	0
549	20241016	104700	33482829	1830	1830	1830	1830	0
550	20241016	104600	33482829	1830	1830	1830	1830	1
551	20241016	104500	33480999	1823	1829	1829	1823	862
552	20241016	104400	31909514	1829	1829	1829	1829	0
553	20241016	104300	31909514	1829	1829	1829	1829	0
554	20241016	104200	31909514	1829	1829	1829	1829	0
555	20241016	104100	31909514	1829	1829	1829	1829	0
556	20241016	104000	31909514	1829	1829	1829	1829	0
557	20241016	103900	31909514	1829	1829	1829	1829	0
558	20241016	103800	31909514	1829	1829	1829	1829	0
559	20241016	103700	31909514	1829	1829	1829	1829	1
560	20241016	103600	31907685	1829	1829	1829	1829	0
561	20241016	103500	31907685	1829	1829	1829	1829	0
562	20241016	103400	31907685	1829	1824	1829	1824	24
563	20241016	103300	31863904	1824	1825	1825	1824	1977
564	20241016	103200	28257854	1830	1830	1830	1830	0
565	20241016	103100	28257854	1830	1828	1830	1828	200
566	20241016	103000	27892043	1832	1832	1832	1832	0
567	20241016	102900	27892043	1832	1832	1832	1832	0
568	20241016	102800	27892043	1832	1832	1832	1832	0
569	20241016	102700	27892043	1832	1832	1832	1832	0
570	20241016	102600	27892043	1832	1832	1832	1832	0
571	20241016	102500	27892043	1832	1832	1832	1832	0
572	20241016	102400	27892043	1832	1832	1832	1832	0
573	20241016	102300	27892043	1832	1832	1832	1832	0
574	20241016	102200	27892043	1832	1832	1832	1832	0
575	20241016	102100	27892043	1832	1832	1832	1832	0
576	20241016	102000	27892043	1832	1832	1832	1832	0
577	20241016	101900	27892043	1832	1832	1832	1832	1
578	20241016	101800	27890211	1824	1824	1824	1824	168
579	20241016	101700	27583779	1824	1835	1835	1824	842
580	20241016	101600	26047861	1835	1835	1835	1835	10
581	20241016	101500	26029511	1835	1835	1835	1835	10
582	20241016	101400	26011161	1836	1836	1836	1836	1
583	20241016	101300	26009325	1824	1824	1824	1824	831
584	20241016	101200	24493581	1824	1824	1824	1824	169
585	20241016	101100	24185325	1833	1833	1833	1833	0
586	20241016	101000	24185325	1833	1833	1833	1833	0
587	20241016	100900	24185325	1833	1833	1833	1833	0
588	20241016	100800	24185325	1833	1833	1833	1833	0
589	20241016	100700	24185325	1833	1833	1833	1833	0
590	20241016	100600	24185325	1833	1833	1833	1833	1
591	20241016	100500	24183492	1824	1824	1824	1824	1000
592	20241016	100400	22359492	1834	1834	1834	1834	1
593	20241016	100300	22357658	1834	1834	1834	1834	1
594	20241016	100200	22355824	1824	1824	1824	1824	1750
595	20241016	100100	19163824	1834	1834	1834	1834	0
596	20241016	100000	19163824	1834	1834	1834	1834	0
597	20241016	095900	19163824	1834	1834	1834	1834	0
598	20241016	095800	19163824	1834	1834	1834	1834	0
599	20241016	095700	19163824	1834	1825	1834	1820	751
600	20241016	095600	17795147	1834	1834	1834	1834	1
601	20241016	095500	17793313	1821	1821	1821	1821	0
602	20241016	095400	17793313	1821	1821	1821	1821	0
603	20241016	095300	17793313	1821	1824	1824	1821	500
604	20241016	095200	16881971	1834	1834	1834	1834	0
605	20241016	095100	16881971	1834	1834	1834	1834	0
606	20241016	095000	16881971	1834	1834	1834	1834	1
607	20241016	094900	16880137	1830	1837	1837	1830	800
608	20241016	094800	15414037	1837	1837	1837	1837	0
609	20241016	094700	15414037	1837	1820	1837	1820	71
610	20241016	094600	15284800	1820	1826	1826	1820	430
611	20241016	094500	14502001	1831	1831	1831	1831	0
612	20241016	094400	14502001	1831	1831	1831	1831	1
613	20241016	094300	14500170	1831	1833	1833	1831	5
614	20241016	094200	14491009	1833	1833	1833	1833	1
615	20241016	094100	14489176	1833	1833	1833	1833	8
616	20241016	094000	14474512	1833	1833	1833	1833	50
617	20241016	093900	14382862	1837	1837	1837	1837	0
618	20241016	093800	14382862	1837	1837	1837	1837	0
619	20241016	093700	14382862	1837	1837	1837	1820	1006
620	20241016	093600	12551655	1837	1837	1837	1837	0
621	20241016	093500	12551655	1837	1837	1837	1837	50
622	20241016	093400	12459805	1837	1837	1837	1837	1
623	20241016	093300	12457968	1832	1837	1837	1832	150
624	20241016	093200	12182668	1837	1837	1837	1837	0
625	20241016	093100	12182668	1837	1837	1837	1837	0
626	20241016	093000	12182668	1837	1837	1837	1837	0
627	20241016	092900	12182668	1837	1837	1837	1837	0
628	20241016	092800	12182668	1837	1837	1837	1837	0
629	20241016	092700	12182668	1837	1837	1837	1837	0
630	20241016	092600	12182668	1837	1837	1837	1837	0
631	20241016	092500	12182668	1837	1837	1837	1837	1
632	20241016	092400	12180831	1820	1830	1830	1820	500
633	20241016	092300	11269831	1837	1835	1837	1835	301
634	20241016	092200	10716930	1837	1837	1837	1837	0
635	20241016	092100	10716930	1837	1837	1837	1837	0
636	20241016	092000	10716930	1837	1837	1837	1837	0
637	20241016	091900	10716930	1837	1837	1837	1837	0
638	20241016	091800	10716930	1837	1837	1837	1837	0
639	20241016	091700	10716930	1837	1822	1837	1819	531
640	20241016	091600	9750437	1837	1837	1837	1837	0
641	20241016	091500	9750437	1837	1837	1837	1837	0
642	20241016	091400	9750437	1837	1837	1837	1837	100
643	20241016	091300	9566737	1837	1837	1837	1837	0
644	20241016	091200	9566737	1837	1837	1837	1837	1
645	20241016	091100	9564900	1837	1837	1837	1837	1
646	20241016	091000	9563063	1820	1828	1837	1820	4001
647	20241016	090900	2275203	1825	1837	1837	1825	502
648	20241016	090800	1358333	1837	1837	1837	1837	0
649	20241016	090700	1358333	1837	1837	1837	1837	0
650	20241016	090600	1358333	1837	1831	1837	1831	67
651	20241016	090500	1235644	1832	1832	1832	1832	10
652	20241016	090400	1217324	1832	1832	1832	1832	0
653	20241016	090300	1217324	1832	1837	1837	1832	99
654	20241016	090200	1035899	1835	1840	1840	1835	27
655	20241016	090100	986249	1841	1847	1847	1841	319
656	20241016	090000	397747	1848	1850	1850	1848	215