KissMeData/303030/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	211200	34288514	1247	1247	1247	1247	1566
3	20241018	211100	34288514	1247	1247	1247	1247	0
4	20241018	211000	34288514	1247	1247	1247	1247	0
5	20241018	210900	34288514	1247	1247	1247	1247	0
6	20241018	210800	34288514	1247	1247	1247	1247	0
7	20241018	210700	34288514	1247	1247	1247	1247	0
8	20241018	210600	34288514	1247	1247	1247	1247	0
9	20241018	210500	34288514	1247	1247	1247	1247	0
10	20241018	210400	34288514	1247	1247	1247	1247	0
11	20241018	210300	34288514	1247	1247	1247	1247	0
12	20241018	210200	34288514	1247	1247	1247	1247	0
13	20241018	210100	34288514	1247	1247	1247	1247	0
14	20241018	210000	34288514	1247	1247	1247	1247	0
15	20241018	205900	34288514	1247	1247	1247	1247	0
16	20241018	205800	34288514	1247	1247	1247	1247	0
17	20241018	205700	34288514	1247	1247	1247	1247	0
18	20241018	205600	34288514	1247	1247	1247	1247	0
19	20241018	205500	34288514	1247	1247	1247	1247	0
20	20241018	205400	34288514	1247	1247	1247	1247	0
21	20241018	205300	34288514	1247	1247	1247	1247	0
22	20241018	205200	34288514	1247	1247	1247	1247	0
23	20241018	205100	34288514	1247	1247	1247	1247	0
24	20241018	205000	34288514	1247	1247	1247	1247	0
25	20241018	204900	34288514	1247	1247	1247	1247	0
26	20241018	204800	34288514	1247	1247	1247	1247	0
27	20241018	204700	34288514	1247	1247	1247	1247	0
28	20241018	204600	34288514	1247	1247	1247	1247	0
29	20241018	204500	34288514	1247	1247	1247	1247	0
30	20241018	204400	34288514	1247	1247	1247	1247	0
31	20241018	204300	34288514	1247	1247	1247	1247	0
32	20241018	204200	34288514	1247	1247	1247	1247	1566
33	20241018	204100	34288514	1247	1247	1247	1247	0
34	20241018	204000	34288514	1247	1247	1247	1247	0
35	20241018	203900	34288514	1247	1247	1247	1247	0
36	20241018	203800	34288514	1247	1247	1247	1247	0
37	20241018	203700	34288514	1247	1247	1247	1247	0
38	20241018	203600	34288514	1247	1247	1247	1247	0
39	20241018	203500	34288514	1247	1247	1247	1247	0
40	20241018	203400	34288514	1247	1247	1247	1247	0
41	20241018	203300	34288514	1247	1247	1247	1247	0
42	20241018	203200	34288514	1247	1247	1247	1247	0
43	20241018	203100	34288514	1247	1247	1247	1247	0
44	20241018	203000	34288514	1247	1247	1247	1247	0
45	20241018	202900	34288514	1247	1247	1247	1247	0
46	20241018	202800	34288514	1247	1247	1247	1247	0
47	20241018	202700	34288514	1247	1247	1247	1247	0
48	20241018	202600	34288514	1247	1247	1247	1247	0
49	20241018	202500	34288514	1247	1247	1247	1247	0
50	20241018	202400	34288514	1247	1247	1247	1247	0
51	20241018	202300	34288514	1247	1247	1247	1247	0
52	20241018	202200	34288514	1247	1247	1247	1247	0
53	20241018	202100	34288514	1247	1247	1247	1247	0
54	20241018	202000	34288514	1247	1247	1247	1247	0
55	20241018	201900	34288514	1247	1247	1247	1247	0
56	20241018	201800	34288514	1247	1247	1247	1247	0
57	20241018	201700	34288514	1247	1247	1247	1247	0
58	20241018	201600	34288514	1247	1247	1247	1247	0
59	20241018	201500	34288514	1247	1247	1247	1247	0
60	20241018	201400	34288514	1247	1247	1247	1247	0
61	20241018	201300	34288514	1247	1247	1247	1247	0
62	20241018	201200	34288514	1247	1247	1247	1247	1566
63	20241018	201100	34288514	1247	1247	1247	1247	0
64	20241018	201000	34288514	1247	1247	1247	1247	0
65	20241018	200900	34288514	1247	1247	1247	1247	0
66	20241018	200800	34288514	1247	1247	1247	1247	0
67	20241018	200700	34288514	1247	1247	1247	1247	0
68	20241018	200600	34288514	1247	1247	1247	1247	0
69	20241018	200500	34288514	1247	1247	1247	1247	0
70	20241018	200400	34288514	1247	1247	1247	1247	0
71	20241018	200300	34288514	1247	1247	1247	1247	0
72	20241018	200200	34288514	1247	1247	1247	1247	0
73	20241018	200100	34288514	1247	1247	1247	1247	0
74	20241018	200000	34288514	1247	1247	1247	1247	0
75	20241018	195900	34288514	1247	1247	1247	1247	0
76	20241018	195800	34288514	1247	1247	1247	1247	0
77	20241018	195700	34288514	1247	1247	1247	1247	0
78	20241018	195600	34288514	1247	1247	1247	1247	0
79	20241018	195500	34288514	1247	1247	1247	1247	0
80	20241018	195400	34288514	1247	1247	1247	1247	0
81	20241018	195300	34288514	1247	1247	1247	1247	0
82	20241018	195200	34288514	1247	1247	1247	1247	0
83	20241018	195100	34288514	1247	1247	1247	1247	0
84	20241018	195000	34288514	1247	1247	1247	1247	0
85	20241018	194900	34288514	1247	1247	1247	1247	0
86	20241018	194800	34288514	1247	1247	1247	1247	0
87	20241018	194700	34288514	1247	1247	1247	1247	0
88	20241018	194600	34288514	1247	1247	1247	1247	0
89	20241018	194500	34288514	1247	1247	1247	1247	0
90	20241018	194400	34288514	1247	1247	1247	1247	0
91	20241018	194300	34288514	1247	1247	1247	1247	0
92	20241018	194200	34288514	1247	1247	1247	1247	1566
93	20241018	194100	34288514	1247	1247	1247	1247	0
94	20241018	194000	34288514	1247	1247	1247	1247	0
95	20241018	193900	34288514	1247	1247	1247	1247	0
96	20241018	193800	34288514	1247	1247	1247	1247	0
97	20241018	193700	34288514	1247	1247	1247	1247	0
98	20241018	193600	34288514	1247	1247	1247	1247	0
99	20241018	193500	34288514	1247	1247	1247	1247	0
100	20241018	193400	34288514	1247	1247	1247	1247	0
101	20241018	193300	34288514	1247	1247	1247	1247	0
102	20241018	193200	34288514	1247	1247	1247	1247	0
103	20241018	193100	34288514	1247	1247	1247	1247	0
104	20241018	193000	34288514	1247	1247	1247	1247	0
105	20241018	192900	34288514	1247	1247	1247	1247	0
106	20241018	192800	34288514	1247	1247	1247	1247	0
107	20241018	192700	34288514	1247	1247	1247	1247	0
108	20241018	192600	34288514	1247	1247	1247	1247	0
109	20241018	192500	34288514	1247	1247	1247	1247	0
110	20241018	192400	34288514	1247	1247	1247	1247	0
111	20241018	192300	34288514	1247	1247	1247	1247	0
112	20241018	192200	34288514	1247	1247	1247	1247	0
113	20241018	192100	34288514	1247	1247	1247	1247	0
114	20241018	192000	34288514	1247	1247	1247	1247	0
115	20241018	191900	34288514	1247	1247	1247	1247	0
116	20241018	191800	34288514	1247	1247	1247	1247	0
117	20241018	191700	34288514	1247	1247	1247	1247	0
118	20241018	191600	34288514	1247	1247	1247	1247	0
119	20241018	191500	34288514	1247	1247	1247	1247	0
120	20241018	191400	34288514	1247	1247	1247	1247	0
121	20241018	191300	34288514	1247	1247	1247	1247	0
122	20241018	191200	34288514	1247	1247	1247	1247	1566
123	20241018	191100	34288514	1247	1247	1247	1247	0
124	20241018	191000	34288514	1247	1247	1247	1247	0
125	20241018	190900	34288514	1247	1247	1247	1247	0
126	20241018	190800	34288514	1247	1247	1247	1247	0
127	20241018	190700	34288514	1247	1247	1247	1247	0
128	20241018	190600	34288514	1247	1247	1247	1247	0
129	20241018	190500	34288514	1247	1247	1247	1247	0
130	20241018	190400	34288514	1247	1247	1247	1247	0
131	20241018	190300	34288514	1247	1247	1247	1247	0
132	20241018	190200	34288514	1247	1247	1247	1247	0
133	20241018	190100	34288514	1247	1247	1247	1247	0
134	20241018	190000	34288514	1247	1247	1247	1247	0
135	20241018	185900	34288514	1247	1247	1247	1247	0
136	20241018	185800	34288514	1247	1247	1247	1247	0
137	20241018	185700	34288514	1247	1247	1247	1247	0
138	20241018	185600	34288514	1247	1247	1247	1247	0
139	20241018	185500	34288514	1247	1247	1247	1247	0
140	20241018	185400	34288514	1247	1247	1247	1247	0
141	20241018	185300	34288514	1247	1247	1247	1247	0
142	20241018	185200	34288514	1247	1247	1247	1247	0
143	20241018	185100	34288514	1247	1247	1247	1247	0
144	20241018	185000	34288514	1247	1247	1247	1247	0
145	20241018	184900	34288514	1247	1247	1247	1247	0
146	20241018	184800	34288514	1247	1247	1247	1247	0
147	20241018	184700	34288514	1247	1247	1247	1247	0
148	20241018	184600	34288514	1247	1247	1247	1247	0
149	20241018	184500	34288514	1247	1247	1247	1247	0
150	20241018	184400	34288514	1247	1247	1247	1247	0
151	20241018	184300	34288514	1247	1247	1247	1247	0
152	20241018	184200	34288514	1247	1247	1247	1247	1566
153	20241018	184100	34288514	1247	1247	1247	1247	0
154	20241018	184000	34288514	1247	1247	1247	1247	0
155	20241018	183900	34288514	1247	1247	1247	1247	0
156	20241018	183800	34288514	1247	1247	1247	1247	0
157	20241018	183700	34288514	1247	1247	1247	1247	0
158	20241018	183600	34288514	1247	1247	1247	1247	0
159	20241018	183500	34288514	1247	1247	1247	1247	0
160	20241018	183400	34288514	1247	1247	1247	1247	0
161	20241018	183300	34288514	1247	1247	1247	1247	0
162	20241018	183200	34288514	1247	1247	1247	1247	0
163	20241018	183100	34288514	1247	1247	1247	1247	0
164	20241018	183000	34288514	1247	1247	1247	1247	0
165	20241018	182900	34288514	1247	1247	1247	1247	0
166	20241018	182800	34288514	1247	1247	1247	1247	0
167	20241018	182700	34288514	1247	1247	1247	1247	0
168	20241018	182600	34288514	1247	1247	1247	1247	0
169	20241018	182500	34288514	1247	1247	1247	1247	0
170	20241018	182400	34288514	1247	1247	1247	1247	0
171	20241018	182300	34288514	1247	1247	1247	1247	0
172	20241018	182200	34288514	1247	1247	1247	1247	0
173	20241018	182100	34288514	1247	1247	1247	1247	0
174	20241018	182000	34288514	1247	1247	1247	1247	0
175	20241018	181900	34288514	1247	1247	1247	1247	0
176	20241018	181800	34288514	1247	1247	1247	1247	0
177	20241018	181700	34288514	1247	1247	1247	1247	0
178	20241018	181600	34288514	1247	1247	1247	1247	0
179	20241018	181500	34288514	1247	1247	1247	1247	0
180	20241018	181400	34288514	1247	1247	1247	1247	0
181	20241018	181300	34288514	1247	1247	1247	1247	0
182	20241018	181200	34288514	1247	1247	1247	1247	1566
183	20241018	181100	34288514	1247	1247	1247	1247	0
184	20241018	181000	34288514	1247	1247	1247	1247	0
185	20241018	180900	34288514	1247	1247	1247	1247	0
186	20241018	180800	34288514	1247	1247	1247	1247	0
187	20241018	180700	34288514	1247	1247	1247	1247	0
188	20241018	180600	34288514	1247	1247	1247	1247	0
189	20241018	180500	34288514	1247	1247	1247	1247	0
190	20241018	180400	34288514	1247	1247	1247	1247	0
191	20241018	180300	34288514	1247	1247	1247	1247	0
192	20241018	180200	34288514	1247	1247	1247	1247	0
193	20241018	180100	34288514	1247	1247	1247	1247	0
194	20241018	180000	34288514	1247	1247	1247	1247	0
195	20241018	175900	34288514	1247	1247	1247	1247	0
196	20241018	175800	34288514	1247	1247	1247	1247	0
197	20241018	175700	34288514	1247	1247	1247	1247	0
198	20241018	175600	34288514	1247	1247	1247	1247	0
199	20241018	175500	34288514	1247	1247	1247	1247	0
200	20241018	175400	34288514	1247	1247	1247	1247	0
201	20241018	175300	34288514	1247	1247	1247	1247	0
202	20241018	175200	34288514	1247	1247	1247	1247	0
203	20241018	175100	34288514	1247	1247	1247	1247	0
204	20241018	175000	34288514	1247	1247	1247	1247	0
205	20241018	174900	34288514	1247	1247	1247	1247	0
206	20241018	174800	34288514	1247	1247	1247	1247	0
207	20241018	174700	34288514	1247	1247	1247	1247	0
208	20241018	174600	34288514	1247	1247	1247	1247	0
209	20241018	174500	34288514	1247	1247	1247	1247	0
210	20241018	174400	34288514	1247	1247	1247	1247	0
211	20241018	174300	34288514	1247	1247	1247	1247	0
212	20241018	174200	34288514	1247	1247	1247	1247	1566
213	20241018	174100	34288514	1247	1247	1247	1247	0
214	20241018	174000	34288514	1247	1247	1247	1247	0
215	20241018	173900	34288514	1247	1247	1247	1247	0
216	20241018	173800	34288514	1247	1247	1247	1247	0
217	20241018	173700	34288514	1247	1247	1247	1247	0
218	20241018	173600	34288514	1247	1247	1247	1247	0
219	20241018	173500	34288514	1247	1247	1247	1247	0
220	20241018	173400	34288514	1247	1247	1247	1247	0
221	20241018	173300	34288514	1247	1247	1247	1247	0
222	20241018	173200	34288514	1247	1247	1247	1247	0
223	20241018	173100	34288514	1247	1247	1247	1247	0
224	20241018	173000	34288514	1247	1247	1247	1247	0
225	20241018	172900	34288514	1247	1247	1247	1247	0
226	20241018	172800	34288514	1247	1247	1247	1247	0
227	20241018	172700	34288514	1247	1247	1247	1247	0
228	20241018	172600	34288514	1247	1247	1247	1247	0
229	20241018	172500	34288514	1247	1247	1247	1247	0
230	20241018	172400	34288514	1247	1247	1247	1247	0
231	20241018	172300	34288514	1247	1247	1247	1247	0
232	20241018	172200	34288514	1247	1247	1247	1247	0
233	20241018	172100	34288514	1247	1247	1247	1247	0
234	20241018	172000	34288514	1247	1247	1247	1247	0
235	20241018	171900	34288514	1247	1247	1247	1247	0
236	20241018	171800	34288514	1247	1247	1247	1247	0
237	20241018	171700	34288514	1247	1247	1247	1247	0
238	20241018	171600	34288514	1247	1247	1247	1247	0
239	20241018	171500	34288514	1247	1247	1247	1247	0
240	20241018	171400	34288514	1247	1247	1247	1247	0
241	20241018	171300	34288514	1247	1247	1247	1247	0
242	20241018	171200	34288514	1247	1247	1247	1247	1566
243	20241018	171100	34288514	1247	1247	1247	1247	0
244	20241018	171000	34288514	1247	1247	1247	1247	0
245	20241018	170900	34288514	1247	1247	1247	1247	0
246	20241018	170800	34288514	1247	1247	1247	1247	0
247	20241018	170700	34288514	1247	1247	1247	1247	0
248	20241018	170600	34288514	1247	1247	1247	1247	0
249	20241018	170500	34288514	1247	1247	1247	1247	0
250	20241018	170400	34288514	1247	1247	1247	1247	0
251	20241018	170300	34288514	1247	1247	1247	1247	0
252	20241018	170200	34288514	1247	1247	1247	1247	0
253	20241018	170100	34288514	1247	1247	1247	1247	0
254	20241018	170000	34288514	1247	1247	1247	1247	0
255	20241018	165900	34288514	1247	1247	1247	1247	0
256	20241018	165800	34288514	1247	1247	1247	1247	0
257	20241018	165700	34288514	1247	1247	1247	1247	0
258	20241018	165600	34288514	1247	1247	1247	1247	0
259	20241018	165500	34288514	1247	1247	1247	1247	0
260	20241018	165400	34288514	1247	1247	1247	1247	0
261	20241018	165300	34288514	1247	1247	1247	1247	0
262	20241018	165200	34288514	1247	1247	1247	1247	0
263	20241018	165100	34288514	1247	1247	1247	1247	0
264	20241018	165000	34288514	1247	1247	1247	1247	0
265	20241018	164900	34288514	1247	1247	1247	1247	0
266	20241018	164800	34288514	1247	1247	1247	1247	0
267	20241018	164700	34288514	1247	1247	1247	1247	0
268	20241018	164600	34288514	1247	1247	1247	1247	0
269	20241018	164500	34288514	1247	1247	1247	1247	0
270	20241018	164400	34288514	1247	1247	1247	1247	0
271	20241018	164300	34288514	1247	1247	1247	1247	0
272	20241018	164200	34288514	1247	1247	1247	1247	1566
273	20241018	164100	34288514	1247	1247	1247	1247	0
274	20241018	164000	34288514	1247	1247	1247	1247	0
275	20241018	163900	34288514	1247	1247	1247	1247	0
276	20241018	163800	34288514	1247	1247	1247	1247	0
277	20241018	163700	34288514	1247	1247	1247	1247	0
278	20241018	163600	34288514	1247	1247	1247	1247	0
279	20241018	163500	34288514	1247	1247	1247	1247	0
280	20241018	163400	34288514	1247	1247	1247	1247	0
281	20241018	163300	34288514	1247	1247	1247	1247	0
282	20241018	163200	34288514	1247	1247	1247	1247	0
283	20241018	163100	34288514	1247	1247	1247	1247	0
284	20241018	163000	34288514	1247	1247	1247	1247	0
285	20241018	162900	34288514	1247	1247	1247	1247	0
286	20241018	162800	34288514	1247	1247	1247	1247	0
287	20241018	162700	34288514	1247	1247	1247	1247	0
288	20241018	162600	34288514	1247	1247	1247	1247	0
289	20241018	162500	34288514	1247	1247	1247	1247	0
290	20241018	162400	34288514	1247	1247	1247	1247	0
291	20241018	162300	34288514	1247	1247	1247	1247	0
292	20241018	162200	34288514	1247	1247	1247	1247	0
293	20241018	162100	34288514	1247	1247	1247	1247	0
294	20241018	162000	34288514	1247	1247	1247	1247	0
295	20241018	161900	34288514	1247	1247	1247	1247	0
296	20241018	161800	34288514	1247	1247	1247	1247	0
297	20241018	161700	34288514	1247	1247	1247	1247	0
298	20241018	161600	34288514	1247	1247	1247	1247	0
299	20241018	161500	34288514	1247	1247	1247	1247	0
300	20241018	161400	34288514	1247	1247	1247	1247	0
301	20241018	161300	34288514	1247	1247	1247	1247	0
302	20241018	161200	34288514	1247	1247	1247	1247	1566
303	20241018	161100	34288514	1247	1247	1247	1247	0
304	20241018	161000	34288514	1247	1247	1247	1247	0
305	20241018	160900	34288514	1247	1247	1247	1247	0
306	20241018	160800	34288514	1247	1247	1247	1247	0
307	20241018	160700	34288514	1247	1247	1247	1247	0
308	20241018	160600	34288514	1247	1247	1247	1247	0
309	20241018	160500	34288514	1247	1247	1247	1247	0
310	20241018	160400	34288514	1247	1247	1247	1247	0
311	20241018	160300	34288514	1247	1247	1247	1247	0
312	20241018	160200	34288514	1247	1247	1247	1247	0
313	20241018	160100	34288514	1247	1247	1247	1247	0
314	20241018	160000	34288514	1247	1247	1247	1247	0
315	20241018	155900	34288514	1247	1247	1247	1247	0
316	20241018	155800	34288514	1247	1247	1247	1247	0
317	20241018	155700	34288514	1247	1247	1247	1247	0
318	20241018	155600	34288514	1247	1247	1247	1247	0
319	20241018	155500	34288514	1247	1247	1247	1247	0
320	20241018	155400	34288514	1247	1247	1247	1247	0
321	20241018	155300	34288514	1247	1247	1247	1247	0
322	20241018	155200	34288514	1247	1247	1247	1247	0
323	20241018	155100	34288514	1247	1247	1247	1247	0
324	20241018	155000	34288514	1247	1247	1247	1247	0
325	20241018	154900	34288514	1247	1247	1247	1247	0
326	20241018	154800	34288514	1247	1247	1247	1247	0
327	20241018	154700	34288514	1247	1247	1247	1247	0
328	20241018	154600	34288514	1247	1247	1247	1247	0
329	20241018	154500	34288514	1247	1247	1247	1247	0
330	20241018	154400	34288514	1247	1247	1247	1247	0
331	20241018	154300	34288514	1247	1247	1247	1247	0
332	20241018	154200	34288514	1247	1247	1247	1247	1566
333	20241018	154100	34288514	1247	1247	1247	1247	0
334	20241018	154000	34288514	1247	1247	1247	1247	0
335	20241018	153900	34288514	1247	1247	1247	1247	0
336	20241018	153800	34288514	1247	1247	1247	1247	0
337	20241018	153700	34288514	1247	1247	1247	1247	0
338	20241018	153600	34288514	1247	1247	1247	1247	0
339	20241018	153500	34288514	1247	1247	1247	1247	0
340	20241018	153400	34288514	1247	1247	1247	1247	0
341	20241018	153300	34288514	1247	1247	1247	1247	0
342	20241018	153200	34288514	1247	1247	1247	1247	0
343	20241018	153100	34288514	1247	1247	1247	1247	0
344	20241018	153000	34288514	1247	1247	1247	1247	1566
345	20241018	152900	32335712	1247	1247	1247	1247	0
346	20241018	152800	32335712	1247	1247	1247	1247	0
347	20241018	152700	32335712	1247	1247	1247	1247	0
348	20241018	152600	32335712	1247	1247	1247	1247	0
349	20241018	152500	32335712	1247	1247	1247	1247	0
350	20241018	152400	32335712	1247	1247	1247	1247	0
351	20241018	152300	32335712	1247	1247	1247	1247	0
352	20241018	152200	32335712	1247	1247	1247	1247	0
353	20241018	152100	32335712	1247	1247	1247	1247	0
354	20241018	152000	32335712	1247	1247	1247	1247	0
355	20241018	151900	32335712	1247	1247	1247	1247	2
356	20241018	151800	32333218	1246	1246	1246	1246	100
357	20241018	151700	32208618	1247	1247	1247	1247	0
358	20241018	151600	32208618	1247	1247	1247	1247	1
359	20241018	151500	32207371	1246	1246	1246	1246	0
360	20241018	151400	32207371	1246	1247	1247	1246	174
361	20241018	151300	31990493	1247	1247	1247	1247	105
362	20241018	151200	31859558	1247	1247	1247	1247	915
363	20241018	151100	30718553	1247	1247	1247	1247	291
364	20241018	151000	30355676	1247	1247	1247	1247	0
365	20241018	150900	30355676	1247	1247	1247	1247	80
366	20241018	150800	30255916	1247	1247	1247	1247	0
367	20241018	150700	30255916	1247	1247	1247	1247	101
368	20241018	150600	30129969	1248	1248	1248	1248	0
369	20241018	150500	30129969	1248	1248	1248	1248	0
370	20241018	150400	30129969	1248	1248	1248	1248	0
371	20241018	150300	30129969	1248	1247	1248	1247	310
372	20241018	150200	29743398	1247	1247	1247	1247	0
373	20241018	150100	29743398	1247	1247	1247	1247	0
374	20241018	150000	29743398	1247	1247	1247	1247	0
375	20241018	145900	29743398	1247	1246	1247	1246	100
376	20241018	145800	29618712	1245	1245	1245	1245	320
377	20241018	145700	29220312	1246	1246	1246	1246	4
378	20241018	145600	29215328	1246	1246	1246	1246	0
379	20241018	145500	29215328	1246	1246	1246	1246	90
380	20241018	145400	29103188	1247	1246	1247	1246	110
381	20241018	145300	28966028	1246	1246	1246	1246	5
382	20241018	145200	28959798	1246	1246	1246	1246	40
383	20241018	145100	28909958	1246	1246	1246	1246	0
384	20241018	145000	28909958	1246	1246	1246	1246	20
385	20241018	144900	28885038	1245	1245	1245	1245	5
386	20241018	144800	28878813	1245	1245	1245	1245	0
387	20241018	144700	28878813	1245	1245	1245	1245	0
388	20241018	144600	28878813	1245	1245	1245	1245	0
389	20241018	144500	28878813	1245	1245	1245	1245	0
390	20241018	144400	28878813	1245	1245	1245	1245	0
391	20241018	144300	28878813	1245	1245	1245	1245	0
392	20241018	144200	28878813	1245	1245	1245	1245	0
393	20241018	144100	28878813	1245	1245	1245	1245	50
394	20241018	144000	28816563	1245	1245	1245	1245	0
395	20241018	143900	28816563	1245	1245	1245	1245	0
396	20241018	143800	28816563	1245	1245	1245	1245	50
397	20241018	143700	28754313	1242	1242	1242	1242	0
398	20241018	143600	28754313	1242	1242	1242	1242	0
399	20241018	143500	28754313	1242	1242	1242	1242	0
400	20241018	143400	28754313	1242	1243	1243	1242	100
401	20241018	143300	28630098	1242	1242	1242	1242	0
402	20241018	143200	28630098	1242	1242	1242	1242	0
403	20241018	143100	28630098	1242	1242	1242	1242	0
404	20241018	143000	28630098	1242	1242	1242	1242	0
405	20241018	142900	28630098	1242	1242	1242	1242	0
406	20241018	142800	28630098	1242	1242	1242	1242	2
407	20241018	142700	28627614	1242	1242	1242	1242	0
408	20241018	142600	28627614	1242	1242	1242	1242	12
409	20241018	142500	28612710	1242	1244	1244	1242	730
410	20241018	142400	27704709	1244	1244	1244	1244	0
411	20241018	142300	27704709	1244	1244	1244	1244	0
412	20241018	142200	27704709	1244	1244	1244	1244	0
413	20241018	142100	27704709	1244	1244	1244	1244	338
414	20241018	142000	27284237	1244	1244	1244	1244	0
415	20241018	141900	27284237	1244	1244	1244	1244	10
416	20241018	141800	27271797	1247	1247	1247	1247	0
417	20241018	141700	27271797	1247	1247	1247	1247	0
418	20241018	141600	27271797	1247	1247	1247	1247	3
419	20241018	141500	27268056	1247	1247	1247	1247	0
420	20241018	141400	27268056	1247	1247	1247	1247	0
421	20241018	141300	27268056	1247	1247	1247	1247	0
422	20241018	141200	27268056	1247	1247	1247	1247	0
423	20241018	141100	27268056	1247	1247	1247	1247	0
424	20241018	141000	27268056	1247	1247	1247	1247	0
425	20241018	140900	27268056	1247	1247	1247	1247	2
426	20241018	140800	27265562	1243	1245	1245	1243	4
427	20241018	140700	27260585	1241	1241	1241	1241	1
428	20241018	140600	27259344	1247	1247	1247	1247	0
429	20241018	140500	27259344	1247	1247	1247	1247	0
430	20241018	140400	27259344	1247	1247	1247	1247	0
431	20241018	140300	27259344	1247	1247	1247	1247	0
432	20241018	140200	27259344	1247	1247	1247	1247	5
433	20241018	140100	27253109	1239	1239	1239	1239	0
434	20241018	140000	27253109	1239	1240	1240	1239	100
435	20241018	135900	27129208	1239	1239	1239	1239	0
436	20241018	135800	27129208	1239	1239	1239	1239	0
437	20241018	135700	27129208	1239	1239	1239	1239	0
438	20241018	135600	27129208	1239	1239	1239	1239	0
439	20241018	135500	27129208	1239	1239	1239	1239	0
440	20241018	135400	27129208	1239	1239	1239	1239	0
441	20241018	135300	27129208	1239	1239	1239	1239	0
442	20241018	135200	27129208	1239	1239	1239	1239	0
443	20241018	135100	27129208	1239	1239	1239	1239	0
444	20241018	135000	27129208	1239	1239	1239	1239	0
445	20241018	134900	27129208	1239	1239	1239	1239	1
446	20241018	134800	27127969	1239	1239	1239	1239	0
447	20241018	134700	27127969	1239	1239	1239	1239	0
448	20241018	134600	27127969	1239	1239	1239	1239	0
449	20241018	134500	27127969	1239	1239	1239	1239	0
450	20241018	134400	27127969	1239	1239	1239	1239	0
451	20241018	134300	27127969	1239	1239	1239	1239	0
452	20241018	134200	27127969	1239	1239	1239	1239	0
453	20241018	134100	27127969	1239	1239	1239	1239	0
454	20241018	134000	27127969	1239	1239	1239	1239	0
455	20241018	133900	27127969	1239	1239	1239	1239	1
456	20241018	133800	27126730	1247	1247	1247	1247	0
457	20241018	133700	27126730	1247	1247	1247	1247	5
458	20241018	133600	27120495	1239	1239	1239	1239	0
459	20241018	133500	27120495	1239	1239	1239	1239	0
460	20241018	133400	27120495	1239	1239	1239	1239	0
461	20241018	133300	27120495	1239	1239	1239	1239	0
462	20241018	133200	27120495	1239	1239	1239	1239	100
463	20241018	133100	26996595	1239	1239	1239	1239	0
464	20241018	133000	26996595	1239	1239	1239	1239	0
465	20241018	132900	26996595	1239	1239	1239	1239	1
466	20241018	132800	26995356	1248	1248	1248	1248	0
467	20241018	132700	26995356	1248	1248	1248	1248	0
468	20241018	132600	26995356	1248	1248	1248	1248	0
469	20241018	132500	26995356	1248	1248	1248	1248	0
470	20241018	132400	26995356	1248	1248	1248	1248	0
471	20241018	132300	26995356	1248	1248	1248	1248	0
472	20241018	132200	26995356	1248	1248	1248	1248	0
473	20241018	132100	26995356	1248	1248	1248	1248	0
474	20241018	132000	26995356	1248	1238	1248	1238	2000
475	20241018	131900	24506341	1236	1236	1236	1236	0
476	20241018	131800	24506341	1236	1236	1236	1236	100
477	20241018	131700	24382741	1236	1236	1236	1236	0
478	20241018	131600	24382741	1236	1236	1236	1236	0
479	20241018	131500	24382741	1236	1236	1236	1236	0
480	20241018	131400	24382741	1236	1236	1236	1236	0
481	20241018	131300	24382741	1236	1236	1236	1236	0
482	20241018	131200	24382741	1236	1236	1236	1236	0
483	20241018	131100	24382741	1236	1236	1236	1236	0
484	20241018	131000	24382741	1236	1236	1236	1236	0
485	20241018	130900	24382741	1236	1236	1236	1236	0
486	20241018	130800	24382741	1236	1236	1236	1236	0
487	20241018	130700	24382741	1236	1236	1236	1236	0
488	20241018	130600	24382741	1236	1236	1236	1236	0
489	20241018	130500	24382741	1236	1238	1238	1236	79
490	20241018	130400	24285025	1238	1238	1238	1238	0
491	20241018	130300	24285025	1238	1238	1238	1238	0
492	20241018	130200	24285025	1238	1238	1238	1238	0
493	20241018	130100	24285025	1238	1238	1238	1238	44
494	20241018	130000	24230553	1236	1236	1236	1236	0
495	20241018	125900	24230553	1236	1236	1236	1236	0
496	20241018	125800	24230553	1236	1236	1236	1236	0
497	20241018	125700	24230553	1236	1236	1236	1236	0
498	20241018	125600	24230553	1236	1236	1236	1236	1
499	20241018	125500	24229317	1236	1236	1236	1236	0
500	20241018	125400	24229317	1236	1237	1237	1236	12
501	20241018	125300	24214475	1236	1236	1236	1236	0
502	20241018	125200	24214475	1236	1236	1236	1236	0
503	20241018	125100	24214475	1236	1236	1236	1236	0
504	20241018	125000	24214475	1236	1236	1236	1236	0
505	20241018	124900	24214475	1236	1236	1236	1236	0
506	20241018	124800	24214475	1236	1236	1236	1236	0
507	20241018	124700	24214475	1236	1236	1236	1236	0
508	20241018	124600	24214475	1236	1236	1236	1236	0
509	20241018	124500	24214475	1236	1236	1236	1236	0
510	20241018	124400	24214475	1236	1236	1236	1236	0
511	20241018	124300	24214475	1236	1237	1237	1236	100
512	20241018	124200	24090874	1240	1240	1240	1240	0
513	20241018	124100	24090874	1240	1240	1240	1240	0
514	20241018	124000	24090874	1240	1240	1240	1240	0
515	20241018	123900	24090874	1240	1240	1240	1240	100
516	20241018	123800	23966874	1240	1240	1240	1240	0
517	20241018	123700	23966874	1240	1240	1240	1240	0
518	20241018	123600	23966874	1240	1240	1240	1240	0
519	20241018	123500	23966874	1240	1240	1240	1240	0
520	20241018	123400	23966874	1240	1240	1240	1240	0
521	20241018	123300	23966874	1240	1240	1240	1240	0
522	20241018	123200	23966874	1240	1240	1240	1240	0
523	20241018	123100	23966874	1240	1240	1240	1240	0
524	20241018	123000	23966874	1240	1240	1240	1240	0
525	20241018	122900	23966874	1240	1240	1240	1240	0
526	20241018	122800	23966874	1240	1240	1240	1240	0
527	20241018	122700	23966874	1240	1240	1240	1240	0
528	20241018	122600	23966874	1240	1240	1240	1240	0
529	20241018	122500	23966874	1240	1240	1240	1240	0
530	20241018	122400	23966874	1240	1240	1240	1240	0
531	20241018	122300	23966874	1240	1240	1240	1240	0
532	20241018	122200	23966874	1240	1240	1240	1240	0
533	20241018	122100	23966874	1240	1240	1240	1240	0
534	20241018	122000	23966874	1240	1240	1240	1240	0
535	20241018	121900	23966874	1240	1240	1240	1240	1
536	20241018	121800	23965634	1236	1236	1236	1236	19
537	20241018	121700	23942150	1240	1240	1240	1240	0
538	20241018	121600	23942150	1240	1240	1240	1240	0
539	20241018	121500	23942150	1240	1236	1240	1236	3
540	20241018	121400	23938438	1236	1236	1236	1236	0
541	20241018	121300	23938438	1236	1236	1236	1236	0
542	20241018	121200	23938438	1236	1236	1236	1236	0
543	20241018	121100	23938438	1236	1236	1236	1236	0
544	20241018	121000	23938438	1236	1238	1238	1236	61
545	20241018	120900	23863036	1240	1240	1240	1240	0
546	20241018	120800	23863036	1240	1240	1240	1240	0
547	20241018	120700	23863036	1240	1240	1240	1240	0
548	20241018	120600	23863036	1240	1240	1240	1240	0
549	20241018	120500	23863036	1240	1240	1240	1240	0
550	20241018	120400	23863036	1240	1240	1240	1240	0
551	20241018	120300	23863036	1240	1240	1240	1240	519
552	20241018	120200	23219476	1240	1240	1240	1240	0
553	20241018	120100	23219476	1240	1240	1240	1240	0
554	20241018	120000	23219476	1240	1240	1240	1240	0
555	20241018	115900	23219476	1240	1240	1240	1240	0
556	20241018	115800	23219476	1240	1240	1240	1240	0
557	20241018	115700	23219476	1240	1240	1240	1240	0
558	20241018	115600	23219476	1240	1240	1240	1240	0
559	20241018	115500	23219476	1240	1240	1240	1240	0
560	20241018	115400	23219476	1240	1240	1240	1240	0
561	20241018	115300	23219476	1240	1240	1240	1240	0
562	20241018	115200	23219476	1240	1240	1240	1240	0
563	20241018	115100	23219476	1240	1240	1240	1240	0
564	20241018	115000	23219476	1240	1239	1240	1239	1611
565	20241018	114900	21222336	1238	1238	1238	1238	1
566	20241018	114800	21221098	1238	1238	1238	1238	0
567	20241018	114700	21221098	1238	1238	1238	1238	0
568	20241018	114600	21221098	1238	1238	1238	1238	0
569	20241018	114500	21221098	1238	1238	1238	1238	0
570	20241018	114400	21221098	1238	1238	1238	1238	0
571	20241018	114300	21221098	1238	1238	1238	1238	0
572	20241018	114200	21221098	1238	1238	1238	1238	0
573	20241018	114100	21221098	1238	1238	1238	1238	0
574	20241018	114000	21221098	1238	1238	1238	1238	0
575	20241018	113900	21221098	1238	1238	1238	1238	0
576	20241018	113800	21221098	1238	1238	1238	1238	1
577	20241018	113700	21219860	1235	1235	1235	1235	0
578	20241018	113600	21219860	1235	1235	1235	1235	0
579	20241018	113500	21219860	1235	1235	1235	1235	0
580	20241018	113400	21219860	1235	1235	1235	1235	0
581	20241018	113300	21219860	1235	1235	1235	1235	0
582	20241018	113200	21219860	1235	1235	1235	1235	0
583	20241018	113100	21219860	1235	1235	1235	1235	0
584	20241018	113000	21219860	1235	1235	1235	1235	0
585	20241018	112900	21219860	1235	1235	1235	1235	0
586	20241018	112800	21219860	1235	1235	1235	1235	5
587	20241018	112700	21213685	1235	1235	1235	1235	0
588	20241018	112600	21213685	1235	1235	1235	1235	0
589	20241018	112500	21213685	1235	1235	1235	1235	0
590	20241018	112400	21213685	1235	1235	1235	1235	0
591	20241018	112300	21213685	1235	1235	1235	1235	14
592	20241018	112200	21196395	1235	1235	1235	1235	0
593	20241018	112100	21196395	1235	1235	1235	1235	0
594	20241018	112000	21196395	1235	1235	1235	1235	0
595	20241018	111900	21196395	1235	1235	1235	1235	0
596	20241018	111800	21196395	1235	1235	1235	1235	0
597	20241018	111700	21196395	1235	1235	1235	1235	0
598	20241018	111600	21196395	1235	1235	1235	1235	0
599	20241018	111500	21196395	1235	1235	1235	1235	0
600	20241018	111400	21196395	1235	1235	1235	1235	272
601	20241018	111300	20860475	1238	1238	1238	1238	0
602	20241018	111200	20860475	1238	1238	1238	1238	3
603	20241018	111100	20856761	1238	1238	1238	1238	1
604	20241018	111000	20855523	1235	1235	1235	1235	7
605	20241018	110900	20846878	1235	1235	1235	1235	0
606	20241018	110800	20846878	1235	1235	1235	1235	0
607	20241018	110700	20846878	1235	1235	1235	1235	0
608	20241018	110600	20846878	1235	1235	1235	1235	0
609	20241018	110500	20846878	1235	1235	1235	1235	318
610	20241018	110400	20454148	1235	1235	1235	1235	0
611	20241018	110300	20454148	1235	1235	1235	1235	0
612	20241018	110200	20454148	1235	1235	1235	1235	0
613	20241018	110100	20454148	1235	1235	1235	1235	0
614	20241018	110000	20454148	1235	1235	1235	1235	0
615	20241018	105900	20454148	1235	1236	1236	1235	1127
616	20241018	105800	19062285	1238	1238	1238	1238	0
617	20241018	105700	19062285	1238	1238	1238	1238	0
618	20241018	105600	19062285	1238	1236	1238	1236	433
619	20241018	105500	18526997	1236	1236	1236	1236	0
620	20241018	105400	18526997	1236	1236	1236	1236	0
621	20241018	105300	18526997	1236	1236	1236	1236	0
622	20241018	105200	18526997	1236	1236	1236	1236	0
623	20241018	105100	18526997	1236	1236	1236	1236	10
624	20241018	105000	18514637	1236	1236	1236	1236	0
625	20241018	104900	18514637	1236	1236	1236	1236	100
626	20241018	104800	18391037	1235	1235	1235	1235	0
627	20241018	104700	18391037	1235	1235	1235	1235	0
628	20241018	104600	18391037	1235	1235	1235	1235	0
629	20241018	104500	18391037	1235	1235	1235	1235	6
630	20241018	104400	18383627	1235	1235	1235	1235	0
631	20241018	104300	18383627	1235	1236	1236	1235	2074
632	20241018	104200	15821443	1236	1236	1236	1236	1000
633	20241018	104100	14585443	1236	1236	1236	1236	0
634	20241018	104000	14585443	1236	1236	1236	1236	0
635	20241018	103900	14585443	1236	1236	1236	1236	0
636	20241018	103800	14585443	1236	1236	1236	1236	0
637	20241018	103700	14585443	1236	1236	1236	1236	0
638	20241018	103600	14585443	1236	1236	1236	1236	196
639	20241018	103500	14343187	1236	1236	1236	1236	50
640	20241018	103400	14281387	1236	1236	1236	1236	0
641	20241018	103300	14281387	1236	1236	1236	1236	1
642	20241018	103200	14280151	1236	1236	1236	1236	0
643	20241018	103100	14280151	1236	1236	1236	1236	0
644	20241018	103000	14280151	1236	1236	1236	1236	0
645	20241018	102900	14280151	1236	1236	1236	1236	0
646	20241018	102800	14280151	1236	1236	1236	1236	17
647	20241018	102700	14259139	1236	1236	1236	1236	12
648	20241018	102600	14244307	1236	1236	1236	1236	1
649	20241018	102500	14243071	1235	1235	1235	1235	0
650	20241018	102400	14243071	1235	1236	1236	1235	1111
651	20241018	102300	12870902	1236	1236	1236	1236	0
652	20241018	102200	12870902	1236	1236	1236	1236	100
653	20241018	102100	12747302	1236	1236	1237	1236	8
654	20241018	102000	12737413	1244	1238	1244	1236	7
655	20241018	101900	12728726	1244	1238	1244	1238	2
656	20241018	101800	12726244	1236	1236	1236	1236	0
657	20241018	101700	12726244	1236	1236	1236	1236	0
658	20241018	101600	12726244	1236	1236	1236	1236	0
659	20241018	101500	12726244	1236	1236	1236	1236	0
660	20241018	101400	12726244	1236	1236	1236	1236	0
661	20241018	101300	12726244	1236	1236	1236	1236	0
662	20241018	101200	12726244	1236	1236	1236	1236	0
663	20241018	101100	12726244	1236	1236	1236	1236	0
664	20241018	101000	12726244	1236	1236	1236	1236	0
665	20241018	100900	12726244	1236	1236	1236	1236	0
666	20241018	100800	12726244	1236	1236	1243	1236	9
667	20241018	100700	12715106	1236	1236	1236	1236	150
668	20241018	100600	12529706	1236	1236	1236	1236	1
669	20241018	100500	12528470	1244	1244	1244	1236	7
670	20241018	100400	12519777	1236	1236	1236	1236	0
671	20241018	100300	12519777	1236	1244	1244	1236	7
672	20241018	100200	12511077	1244	1244	1244	1244	1
673	20241018	100100	12509833	1235	1235	1235	1235	1
674	20241018	100000	12508598	1244	1244	1244	1244	13
675	20241018	095900	12492426	1235	1235	1235	1235	1
676	20241018	095800	12491191	1235	1235	1235	1235	200
677	20241018	095700	12244191	1235	1236	1236	1235	513
678	20241018	095600	11610601	1235	1235	1235	1235	0
679	20241018	095500	11610601	1235	1235	1235	1235	0
680	20241018	095400	11610601	1235	1235	1235	1235	0
681	20241018	095300	11610601	1235	1235	1235	1235	0
682	20241018	095200	11610601	1235	1235	1235	1235	0
683	20241018	095100	11610601	1235	1235	1235	1235	0
684	20241018	095000	11610601	1235	1235	1235	1235	0
685	20241018	094900	11610601	1235	1235	1235	1235	0
686	20241018	094800	11610601	1235	1235	1235	1235	0
687	20241018	094700	11610601	1235	1235	1235	1235	0
688	20241018	094600	11610601	1235	1235	1235	1235	1
689	20241018	094500	11609366	1244	1244	1244	1244	0
690	20241018	094400	11609366	1244	1244	1244	1244	1
691	20241018	094300	11608122	1235	1235	1235	1235	1
692	20241018	094200	11606887	1244	1244	1244	1244	32
693	20241018	094100	11567079	1244	1235	1244	1235	2
694	20241018	094000	11564600	1236	1236	1236	1236	0
695	20241018	093900	11564600	1236	1236	1236	1236	0
696	20241018	093800	11564600	1236	1236	1236	1236	0
697	20241018	093700	11564600	1236	1236	1236	1236	100
698	20241018	093600	11441000	1235	1236	1236	1235	5
699	20241018	093500	11434824	1235	1246	1247	1235	403
700	20241018	093400	10933464	1235	1235	1235	1235	0
701	20241018	093300	10933464	1235	1236	1236	1235	188
702	20241018	093200	10701208	1235	1235	1235	1235	0
703	20241018	093100	10701208	1235	1235	1235	1235	0
704	20241018	093000	10701208	1235	1235	1235	1235	0
705	20241018	092900	10701208	1235	1235	1235	1235	0
706	20241018	092800	10701208	1235	1247	1247	1235	6
707	20241018	092700	10693738	1247	1246	1247	1246	3
708	20241018	092600	10689999	1232	1232	1232	1232	0
709	20241018	092500	10689999	1232	1232	1232	1232	0
710	20241018	092400	10689999	1232	1232	1232	1232	0
711	20241018	092300	10689999	1232	1232	1232	1232	0
712	20241018	092200	10689999	1232	1232	1232	1232	0
713	20241018	092100	10689999	1232	1241	1241	1232	2361
714	20241018	092000	7771430	1246	1246	1246	1246	2
715	20241018	091900	7768938	1244	1244	1244	1244	0
716	20241018	091800	7768938	1244	1244	1244	1244	0
717	20241018	091700	7768938	1244	1244	1244	1244	100
718	20241018	091600	7644538	1247	1247	1247	1247	1
719	20241018	091500	7643291	1244	1244	1244	1244	1
720	20241018	091400	7642047	1247	1245	1247	1245	631
721	20241018	091300	6855694	1245	1241	1245	1241	699
722	20241018	091200	5985523	1244	1244	1244	1244	1
723	20241018	091100	5984279	1240	1240	1240	1240	3000
724	20241018	091000	2264279	1240	1241	1241	1240	782
725	20241018	090900	1294598	1240	1240	1240	1240	0
726	20241018	090800	1294598	1240	1240	1240	1240	0
727	20241018	090700	1294598	1240	1240	1240	1240	234
728	20241018	090600	1004438	1240	1240	1240	1240	512
729	20241018	090500	369558	1236	1236	1236	1236	200
730	20241018	090400	122358	1236	1236	1236	1236	75
731	20241018	090300	29658	1233	1233	1233	1233	0
732	20241018	090200	29658	1233	1233	1233	1233	1
733	20241018	090100	28425	1233	1233	1233	1233	0
734	20241018	090000	28425	1233	1236	1236	1233	23