KissMeData/303030/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	211300	157385894	1231	1231	1231	1231	1300
3	20241022	211200	157385894	1231	1231	1231	1231	0
4	20241022	211100	157385894	1231	1231	1231	1231	0
5	20241022	211000	157385894	1231	1231	1231	1231	0
6	20241022	210900	157385894	1231	1231	1231	1231	0
7	20241022	210800	157385894	1231	1231	1231	1231	0
8	20241022	210700	157385894	1231	1231	1231	1231	0
9	20241022	210600	157385894	1231	1231	1231	1231	0
10	20241022	210500	157385894	1231	1231	1231	1231	0
11	20241022	210400	157385894	1231	1231	1231	1231	0
12	20241022	210300	157385894	1231	1231	1231	1231	0
13	20241022	210200	157385894	1231	1231	1231	1231	0
14	20241022	210100	157385894	1231	1231	1231	1231	0
15	20241022	210000	157385894	1231	1231	1231	1231	0
16	20241022	205900	157385894	1231	1231	1231	1231	0
17	20241022	205800	157385894	1231	1231	1231	1231	0
18	20241022	205700	157385894	1231	1231	1231	1231	0
19	20241022	205600	157385894	1231	1231	1231	1231	0
20	20241022	205500	157385894	1231	1231	1231	1231	0
21	20241022	205400	157385894	1231	1231	1231	1231	0
22	20241022	205300	157385894	1231	1231	1231	1231	0
23	20241022	205200	157385894	1231	1231	1231	1231	0
24	20241022	205100	157385894	1231	1231	1231	1231	0
25	20241022	205000	157385894	1231	1231	1231	1231	0
26	20241022	204900	157385894	1231	1231	1231	1231	0
27	20241022	204800	157385894	1231	1231	1231	1231	0
28	20241022	204700	157385894	1231	1231	1231	1231	0
29	20241022	204600	157385894	1231	1231	1231	1231	0
30	20241022	204500	157385894	1231	1231	1231	1231	0
31	20241022	204400	157385894	1231	1231	1231	1231	0
32	20241022	204300	157385894	1231	1231	1231	1231	1300
33	20241022	204200	157385894	1231	1231	1231	1231	0
34	20241022	204100	157385894	1231	1231	1231	1231	0
35	20241022	204000	157385894	1231	1231	1231	1231	0
36	20241022	203900	157385894	1231	1231	1231	1231	0
37	20241022	203800	157385894	1231	1231	1231	1231	0
38	20241022	203700	157385894	1231	1231	1231	1231	0
39	20241022	203600	157385894	1231	1231	1231	1231	0
40	20241022	203500	157385894	1231	1231	1231	1231	0
41	20241022	203400	157385894	1231	1231	1231	1231	0
42	20241022	203300	157385894	1231	1231	1231	1231	0
43	20241022	203200	157385894	1231	1231	1231	1231	0
44	20241022	203100	157385894	1231	1231	1231	1231	0
45	20241022	203000	157385894	1231	1231	1231	1231	0
46	20241022	202900	157385894	1231	1231	1231	1231	0
47	20241022	202800	157385894	1231	1231	1231	1231	0
48	20241022	202700	157385894	1231	1231	1231	1231	0
49	20241022	202600	157385894	1231	1231	1231	1231	0
50	20241022	202500	157385894	1231	1231	1231	1231	0
51	20241022	202400	157385894	1231	1231	1231	1231	0
52	20241022	202300	157385894	1231	1231	1231	1231	0
53	20241022	202200	157385894	1231	1231	1231	1231	0
54	20241022	202100	157385894	1231	1231	1231	1231	0
55	20241022	202000	157385894	1231	1231	1231	1231	0
56	20241022	201900	157385894	1231	1231	1231	1231	0
57	20241022	201800	157385894	1231	1231	1231	1231	0
58	20241022	201700	157385894	1231	1231	1231	1231	0
59	20241022	201600	157385894	1231	1231	1231	1231	0
60	20241022	201500	157385894	1231	1231	1231	1231	0
61	20241022	201400	157385894	1231	1231	1231	1231	0
62	20241022	201300	157385894	1231	1231	1231	1231	1300
63	20241022	201200	157385894	1231	1231	1231	1231	0
64	20241022	201100	157385894	1231	1231	1231	1231	0
65	20241022	201000	157385894	1231	1231	1231	1231	0
66	20241022	200900	157385894	1231	1231	1231	1231	0
67	20241022	200800	157385894	1231	1231	1231	1231	0
68	20241022	200700	157385894	1231	1231	1231	1231	0
69	20241022	200600	157385894	1231	1231	1231	1231	0
70	20241022	200500	157385894	1231	1231	1231	1231	0
71	20241022	200400	157385894	1231	1231	1231	1231	0
72	20241022	200300	157385894	1231	1231	1231	1231	0
73	20241022	200200	157385894	1231	1231	1231	1231	0
74	20241022	200100	157385894	1231	1231	1231	1231	0
75	20241022	200000	157385894	1231	1231	1231	1231	0
76	20241022	195900	157385894	1231	1231	1231	1231	0
77	20241022	195800	157385894	1231	1231	1231	1231	0
78	20241022	195700	157385894	1231	1231	1231	1231	0
79	20241022	195600	157385894	1231	1231	1231	1231	0
80	20241022	195500	157385894	1231	1231	1231	1231	0
81	20241022	195400	157385894	1231	1231	1231	1231	0
82	20241022	195300	157385894	1231	1231	1231	1231	0
83	20241022	195200	157385894	1231	1231	1231	1231	0
84	20241022	195100	157385894	1231	1231	1231	1231	0
85	20241022	195000	157385894	1231	1231	1231	1231	0
86	20241022	194900	157385894	1231	1231	1231	1231	0
87	20241022	194800	157385894	1231	1231	1231	1231	0
88	20241022	194700	157385894	1231	1231	1231	1231	0
89	20241022	194600	157385894	1231	1231	1231	1231	0
90	20241022	194500	157385894	1231	1231	1231	1231	0
91	20241022	194400	157385894	1231	1231	1231	1231	0
92	20241022	194300	157385894	1231	1231	1231	1231	1300
93	20241022	194200	157385894	1231	1231	1231	1231	0
94	20241022	194100	157385894	1231	1231	1231	1231	0
95	20241022	194000	157385894	1231	1231	1231	1231	0
96	20241022	193900	157385894	1231	1231	1231	1231	0
97	20241022	193800	157385894	1231	1231	1231	1231	0
98	20241022	193700	157385894	1231	1231	1231	1231	0
99	20241022	193600	157385894	1231	1231	1231	1231	0
100	20241022	193500	157385894	1231	1231	1231	1231	0
101	20241022	193400	157385894	1231	1231	1231	1231	0
102	20241022	193300	157385894	1231	1231	1231	1231	0
103	20241022	193200	157385894	1231	1231	1231	1231	0
104	20241022	193100	157385894	1231	1231	1231	1231	0
105	20241022	193000	157385894	1231	1231	1231	1231	0
106	20241022	192900	157385894	1231	1231	1231	1231	0
107	20241022	192800	157385894	1231	1231	1231	1231	0
108	20241022	192700	157385894	1231	1231	1231	1231	0
109	20241022	192600	157385894	1231	1231	1231	1231	0
110	20241022	192500	157385894	1231	1231	1231	1231	0
111	20241022	192400	157385894	1231	1231	1231	1231	0
112	20241022	192300	157385894	1231	1231	1231	1231	0
113	20241022	192200	157385894	1231	1231	1231	1231	0
114	20241022	192100	157385894	1231	1231	1231	1231	0
115	20241022	192000	157385894	1231	1231	1231	1231	0
116	20241022	191900	157385894	1231	1231	1231	1231	0
117	20241022	191800	157385894	1231	1231	1231	1231	0
118	20241022	191700	157385894	1231	1231	1231	1231	0
119	20241022	191600	157385894	1231	1231	1231	1231	0
120	20241022	191500	157385894	1231	1231	1231	1231	0
121	20241022	191400	157385894	1231	1231	1231	1231	0
122	20241022	191300	157385894	1231	1231	1231	1231	1300
123	20241022	191200	157385894	1231	1231	1231	1231	0
124	20241022	191100	157385894	1231	1231	1231	1231	0
125	20241022	191000	157385894	1231	1231	1231	1231	0
126	20241022	190900	157385894	1231	1231	1231	1231	0
127	20241022	190800	157385894	1231	1231	1231	1231	0
128	20241022	190700	157385894	1231	1231	1231	1231	0
129	20241022	190600	157385894	1231	1231	1231	1231	0
130	20241022	190500	157385894	1231	1231	1231	1231	0
131	20241022	190400	157385894	1231	1231	1231	1231	0
132	20241022	190300	157385894	1231	1231	1231	1231	0
133	20241022	190200	157385894	1231	1231	1231	1231	0
134	20241022	190100	157385894	1231	1231	1231	1231	0
135	20241022	190000	157385894	1231	1231	1231	1231	0
136	20241022	185900	157385894	1231	1231	1231	1231	0
137	20241022	185800	157385894	1231	1231	1231	1231	0
138	20241022	185700	157385894	1231	1231	1231	1231	0
139	20241022	185600	157385894	1231	1231	1231	1231	0
140	20241022	185500	157385894	1231	1231	1231	1231	0
141	20241022	185400	157385894	1231	1231	1231	1231	0
142	20241022	185300	157385894	1231	1231	1231	1231	0
143	20241022	185200	157385894	1231	1231	1231	1231	0
144	20241022	185100	157385894	1231	1231	1231	1231	0
145	20241022	185000	157385894	1231	1231	1231	1231	0
146	20241022	184900	157385894	1231	1231	1231	1231	0
147	20241022	184800	157385894	1231	1231	1231	1231	0
148	20241022	184700	157385894	1231	1231	1231	1231	0
149	20241022	184600	157385894	1231	1231	1231	1231	0
150	20241022	184500	157385894	1231	1231	1231	1231	0
151	20241022	184400	157385894	1231	1231	1231	1231	0
152	20241022	184300	157385894	1231	1231	1231	1231	1300
153	20241022	184200	157385894	1231	1231	1231	1231	0
154	20241022	184100	157385894	1231	1231	1231	1231	0
155	20241022	184000	157385894	1231	1231	1231	1231	0
156	20241022	183900	157385894	1231	1231	1231	1231	0
157	20241022	183800	157385894	1231	1231	1231	1231	0
158	20241022	183700	157385894	1231	1231	1231	1231	0
159	20241022	183600	157385894	1231	1231	1231	1231	0
160	20241022	183500	157385894	1231	1231	1231	1231	0
161	20241022	183400	157385894	1231	1231	1231	1231	0
162	20241022	183300	157385894	1231	1231	1231	1231	0
163	20241022	183200	157385894	1231	1231	1231	1231	0
164	20241022	183100	157385894	1231	1231	1231	1231	0
165	20241022	183000	157385894	1231	1231	1231	1231	0
166	20241022	182900	157385894	1231	1231	1231	1231	0
167	20241022	182800	157385894	1231	1231	1231	1231	0
168	20241022	182700	157385894	1231	1231	1231	1231	0
169	20241022	182600	157385894	1231	1231	1231	1231	0
170	20241022	182500	157385894	1231	1231	1231	1231	0
171	20241022	182400	157385894	1231	1231	1231	1231	0
172	20241022	182300	157385894	1231	1231	1231	1231	0
173	20241022	182200	157385894	1231	1231	1231	1231	0
174	20241022	182100	157385894	1231	1231	1231	1231	0
175	20241022	182000	157385894	1231	1231	1231	1231	0
176	20241022	181900	157385894	1231	1231	1231	1231	0
177	20241022	181800	157385894	1231	1231	1231	1231	0
178	20241022	181700	157385894	1231	1231	1231	1231	0
179	20241022	181600	157385894	1231	1231	1231	1231	0
180	20241022	181500	157385894	1231	1231	1231	1231	0
181	20241022	181400	157385894	1231	1231	1231	1231	0
182	20241022	181300	157385894	1231	1231	1231	1231	1300
183	20241022	181200	157385894	1231	1231	1231	1231	0
184	20241022	181100	157385894	1231	1231	1231	1231	0
185	20241022	181000	157385894	1231	1231	1231	1231	0
186	20241022	180900	157385894	1231	1231	1231	1231	0
187	20241022	180800	157385894	1231	1231	1231	1231	0
188	20241022	180700	157385894	1231	1231	1231	1231	0
189	20241022	180600	157385894	1231	1231	1231	1231	0
190	20241022	180500	157385894	1231	1231	1231	1231	0
191	20241022	180400	157385894	1231	1231	1231	1231	0
192	20241022	180300	157385894	1231	1231	1231	1231	0
193	20241022	180200	157385894	1231	1231	1231	1231	0
194	20241022	180100	157385894	1231	1231	1231	1231	0
195	20241022	180000	157385894	1231	1231	1231	1231	0
196	20241022	175900	157385894	1231	1231	1231	1231	0
197	20241022	175800	157385894	1231	1231	1231	1231	0
198	20241022	175700	157385894	1231	1231	1231	1231	0
199	20241022	175600	157385894	1231	1231	1231	1231	0
200	20241022	175500	157385894	1231	1231	1231	1231	0
201	20241022	175400	157385894	1231	1231	1231	1231	0
202	20241022	175300	157385894	1231	1231	1231	1231	0
203	20241022	175200	157385894	1231	1231	1231	1231	0
204	20241022	175100	157385894	1231	1231	1231	1231	0
205	20241022	175000	157385894	1231	1231	1231	1231	0
206	20241022	174900	157385894	1231	1231	1231	1231	0
207	20241022	174800	157385894	1231	1231	1231	1231	0
208	20241022	174700	157385894	1231	1231	1231	1231	0
209	20241022	174600	157385894	1231	1231	1231	1231	0
210	20241022	174500	157385894	1231	1231	1231	1231	0
211	20241022	174400	157385894	1231	1231	1231	1231	0
212	20241022	174300	157385894	1231	1231	1231	1231	1300
213	20241022	174200	157385894	1231	1231	1231	1231	0
214	20241022	174100	157385894	1231	1231	1231	1231	0
215	20241022	174000	157385894	1231	1231	1231	1231	0
216	20241022	173900	157385894	1231	1231	1231	1231	0
217	20241022	173800	157385894	1231	1231	1231	1231	0
218	20241022	173700	157385894	1231	1231	1231	1231	0
219	20241022	173600	157385894	1231	1231	1231	1231	0
220	20241022	173500	157385894	1231	1231	1231	1231	0
221	20241022	173400	157385894	1231	1231	1231	1231	0
222	20241022	173300	157385894	1231	1231	1231	1231	0
223	20241022	173200	157385894	1231	1231	1231	1231	0
224	20241022	173100	157385894	1231	1231	1231	1231	0
225	20241022	173000	157385894	1231	1231	1231	1231	0
226	20241022	172900	157385894	1231	1231	1231	1231	0
227	20241022	172800	157385894	1231	1231	1231	1231	0
228	20241022	172700	157385894	1231	1231	1231	1231	0
229	20241022	172600	157385894	1231	1231	1231	1231	0
230	20241022	172500	157385894	1231	1231	1231	1231	0
231	20241022	172400	157385894	1231	1231	1231	1231	0
232	20241022	172300	157385894	1231	1231	1231	1231	0
233	20241022	172200	157385894	1231	1231	1231	1231	0
234	20241022	172100	157385894	1231	1231	1231	1231	0
235	20241022	172000	157385894	1231	1231	1231	1231	0
236	20241022	171900	157385894	1231	1231	1231	1231	0
237	20241022	171800	157385894	1231	1231	1231	1231	0
238	20241022	171700	157385894	1231	1231	1231	1231	0
239	20241022	171600	157385894	1231	1231	1231	1231	0
240	20241022	171500	157385894	1231	1231	1231	1231	0
241	20241022	171400	157385894	1231	1231	1231	1231	0
242	20241022	171300	157385894	1231	1231	1231	1231	1300
243	20241022	171200	157385894	1231	1231	1231	1231	0
244	20241022	171100	157385894	1231	1231	1231	1231	0
245	20241022	171000	157385894	1231	1231	1231	1231	0
246	20241022	170900	157385894	1231	1231	1231	1231	0
247	20241022	170800	157385894	1231	1231	1231	1231	0
248	20241022	170700	157385894	1231	1231	1231	1231	0
249	20241022	170600	157385894	1231	1231	1231	1231	0
250	20241022	170500	157385894	1231	1231	1231	1231	0
251	20241022	170400	157385894	1231	1231	1231	1231	0
252	20241022	170300	157385894	1231	1231	1231	1231	0
253	20241022	170200	157385894	1231	1231	1231	1231	0
254	20241022	170100	157385894	1231	1231	1231	1231	0
255	20241022	170000	157385894	1231	1231	1231	1231	0
256	20241022	165900	157385894	1231	1231	1231	1231	0
257	20241022	165800	157385894	1231	1231	1231	1231	0
258	20241022	165700	157385894	1231	1231	1231	1231	0
259	20241022	165600	157385894	1231	1231	1231	1231	0
260	20241022	165500	157385894	1231	1231	1231	1231	0
261	20241022	165400	157385894	1231	1231	1231	1231	0
262	20241022	165300	157385894	1231	1231	1231	1231	0
263	20241022	165200	157385894	1231	1231	1231	1231	0
264	20241022	165100	157385894	1231	1231	1231	1231	0
265	20241022	165000	157385894	1231	1231	1231	1231	0
266	20241022	164900	157385894	1231	1231	1231	1231	0
267	20241022	164800	157385894	1231	1231	1231	1231	0
268	20241022	164700	157385894	1231	1231	1231	1231	0
269	20241022	164600	157385894	1231	1231	1231	1231	0
270	20241022	164500	157385894	1231	1231	1231	1231	0
271	20241022	164400	157385894	1231	1231	1231	1231	0
272	20241022	164300	157385894	1231	1231	1231	1231	1300
273	20241022	164200	157385894	1231	1231	1231	1231	0
274	20241022	164100	157385894	1231	1231	1231	1231	0
275	20241022	164000	157385894	1231	1231	1231	1231	0
276	20241022	163900	157385894	1231	1231	1231	1231	0
277	20241022	163800	157385894	1231	1231	1231	1231	0
278	20241022	163700	157385894	1231	1231	1231	1231	0
279	20241022	163600	157385894	1231	1231	1231	1231	0
280	20241022	163500	157385894	1231	1231	1231	1231	0
281	20241022	163400	157385894	1231	1231	1231	1231	0
282	20241022	163300	157385894	1231	1231	1231	1231	0
283	20241022	163200	157385894	1231	1231	1231	1231	0
284	20241022	163100	157385894	1231	1231	1231	1231	0
285	20241022	163000	157385894	1231	1231	1231	1231	0
286	20241022	162900	157385894	1231	1231	1231	1231	0
287	20241022	162800	157385894	1231	1231	1231	1231	0
288	20241022	162700	157385894	1231	1231	1231	1231	0
289	20241022	162600	157385894	1231	1231	1231	1231	0
290	20241022	162500	157385894	1231	1231	1231	1231	0
291	20241022	162400	157385894	1231	1231	1231	1231	0
292	20241022	162300	157385894	1231	1231	1231	1231	0
293	20241022	162200	157385894	1231	1231	1231	1231	0
294	20241022	162100	157385894	1231	1231	1231	1231	0
295	20241022	162000	157385894	1231	1231	1231	1231	0
296	20241022	161900	157385894	1231	1231	1231	1231	0
297	20241022	161800	157385894	1231	1231	1231	1231	0
298	20241022	161700	157385894	1231	1231	1231	1231	0
299	20241022	161600	157385894	1231	1231	1231	1231	0
300	20241022	161500	157385894	1231	1231	1231	1231	0
301	20241022	161400	157385894	1231	1231	1231	1231	0
302	20241022	161300	157385894	1231	1231	1231	1231	1300
303	20241022	161200	157385894	1231	1231	1231	1231	0
304	20241022	161100	157385894	1231	1231	1231	1231	0
305	20241022	161000	157385894	1231	1231	1231	1231	0
306	20241022	160900	157385894	1231	1231	1231	1231	0
307	20241022	160800	157385894	1231	1231	1231	1231	0
308	20241022	160700	157385894	1231	1231	1231	1231	0
309	20241022	160600	157385894	1231	1231	1231	1231	0
310	20241022	160500	157385894	1231	1231	1231	1231	0
311	20241022	160400	157385894	1231	1231	1231	1231	0
312	20241022	160300	157385894	1231	1231	1231	1231	0
313	20241022	160200	157385894	1231	1231	1231	1231	0
314	20241022	160100	157385894	1231	1231	1231	1231	0
315	20241022	160000	157385894	1231	1231	1231	1231	0
316	20241022	155900	157385894	1231	1231	1231	1231	0
317	20241022	155800	157385894	1231	1231	1231	1231	0
318	20241022	155700	157385894	1231	1231	1231	1231	0
319	20241022	155600	157385894	1231	1231	1231	1231	0
320	20241022	155500	157385894	1231	1231	1231	1231	0
321	20241022	155400	157385894	1231	1231	1231	1231	0
322	20241022	155300	157385894	1231	1231	1231	1231	0
323	20241022	155200	157385894	1231	1231	1231	1231	0
324	20241022	155100	157385894	1231	1231	1231	1231	0
325	20241022	155000	157385894	1231	1231	1231	1231	0
326	20241022	154900	157385894	1231	1231	1231	1231	0
327	20241022	154800	157385894	1231	1231	1231	1231	0
328	20241022	154700	157385894	1231	1231	1231	1231	0
329	20241022	154600	157385894	1231	1231	1231	1231	0
330	20241022	154500	157385894	1231	1231	1231	1231	0
331	20241022	154400	157385894	1231	1231	1231	1231	0
332	20241022	154300	157385894	1231	1231	1231	1231	1300
333	20241022	154200	157385894	1231	1231	1231	1231	0
334	20241022	154100	157385894	1231	1231	1231	1231	0
335	20241022	154000	157385894	1231	1231	1231	1231	0
336	20241022	153900	157385894	1231	1231	1231	1231	0
337	20241022	153800	157385894	1231	1231	1231	1231	0
338	20241022	153700	157385894	1231	1231	1231	1231	0
339	20241022	153600	157385894	1231	1231	1231	1231	0
340	20241022	153500	157385894	1231	1231	1231	1231	0
341	20241022	153400	157385894	1231	1231	1231	1231	0
342	20241022	153300	157385894	1231	1231	1231	1231	0
343	20241022	153200	157385894	1231	1231	1231	1231	0
344	20241022	153100	157385894	1231	1231	1231	1231	0
345	20241022	153000	157385894	1231	1231	1231	1231	1300
346	20241022	152900	155785594	1239	1239	1239	1239	0
347	20241022	152800	155785594	1239	1239	1239	1239	0
348	20241022	152700	155785594	1239	1239	1239	1239	0
349	20241022	152600	155785594	1239	1239	1239	1239	0
350	20241022	152500	155785594	1239	1239	1239	1239	0
351	20241022	152400	155785594	1239	1239	1239	1239	0
352	20241022	152300	155785594	1239	1239	1239	1239	0
353	20241022	152200	155785594	1239	1239	1239	1239	0
354	20241022	152100	155785594	1239	1239	1239	1239	0
355	20241022	152000	155785594	1239	1239	1239	1239	0
356	20241022	151900	155785594	1239	1229	1239	1229	56
357	20241022	151800	155716755	1229	1229	1229	1229	1600
358	20241022	151700	153750355	1229	1229	1229	1229	0
359	20241022	151600	153750355	1229	1229	1229	1229	0
360	20241022	151500	153750355	1229	1229	1229	1229	0
361	20241022	151400	153750355	1229	1229	1229	1229	1
362	20241022	151300	153749126	1229	1229	1229	1229	1
363	20241022	151200	153747897	1221	1221	1221	1221	0
364	20241022	151100	153747897	1221	1221	1221	1221	0
365	20241022	151000	153747897	1221	1221	1221	1221	0
366	20241022	150900	153747897	1221	1221	1221	1221	5000
367	20241022	150800	147642897	1228	1228	1228	1228	0
368	20241022	150700	147642897	1228	1221	1228	1220	5099
369	20241022	150600	141421609	1226	1226	1226	1220	10081
370	20241022	150500	129105637	1227	1227	1227	1227	1
371	20241022	150400	129104410	1226	1226	1226	1226	425
372	20241022	150300	128583360	1226	1226	1226	1226	0
373	20241022	150200	128583360	1226	1226	1226	1226	436
374	20241022	150100	128048824	1227	1227	1227	1227	0
375	20241022	150000	128048824	1227	1227	1227	1227	0
376	20241022	145900	128048824	1227	1227	1227	1227	400
377	20241022	145800	127558024	1227	1228	1228	1227	22001
378	20241022	145700	100562796	1228	1228	1228	1228	0
379	20241022	145600	100562796	1228	1228	1228	1228	0
380	20241022	145500	100562796	1228	1228	1228	1228	1306
381	20241022	145400	98959028	1226	1226	1226	1226	0
382	20241022	145300	98959028	1226	1227	1227	1226	460
383	20241022	145200	98394934	1228	1228	1228	1228	0
384	20241022	145100	98394934	1228	1229	1229	1228	1213
385	20241022	145000	96905368	1229	1229	1229	1229	1086
386	20241022	144900	95570674	1229	1229	1229	1229	100
387	20241022	144800	95447774	1234	1234	1234	1234	0
388	20241022	144700	95447774	1234	1229	1234	1229	101
389	20241022	144600	95323640	1234	1234	1234	1234	0
390	20241022	144500	95323640	1234	1230	1234	1229	101
391	20241022	144400	95199456	1234	1229	1234	1229	251
392	20241022	144300	94890722	1234	1234	1234	1234	1
393	20241022	144200	94889488	1229	1235	1237	1229	114
394	20241022	144100	94749296	1235	1235	1235	1235	0
395	20241022	144000	94749296	1235	1235	1235	1229	102
396	20241022	143900	94623916	1229	1229	1229	1229	0
397	20241022	143800	94623916	1229	1229	1229	1229	301
398	20241022	143700	94253987	1235	1234	1235	1234	10
399	20241022	143600	94241645	1234	1230	1234	1230	1001
400	20241022	143500	93010391	1230	1230	1230	1230	1000
401	20241022	143400	91780391	1230	1230	1230	1230	1005
402	20241022	143300	90544241	1234	1234	1234	1234	0
403	20241022	143200	90544241	1234	1229	1234	1229	10
404	20241022	143100	90531946	1230	1233	1233	1230	1000
405	20241022	143000	89301646	1235	1235	1235	1235	0
406	20241022	142900	89301646	1235	1235	1235	1235	0
407	20241022	142800	89301646	1235	1235	1235	1235	13
408	20241022	142700	89285591	1237	1237	1237	1237	0
409	20241022	142600	89285591	1237	1237	1237	1237	0
410	20241022	142500	89285591	1237	1237	1237	1237	0
411	20241022	142400	89285591	1237	1237	1237	1237	0
412	20241022	142300	89285591	1237	1237	1237	1237	0
413	20241022	142200	89285591	1237	1237	1237	1237	0
414	20241022	142100	89285591	1237	1237	1237	1237	0
415	20241022	142000	89285591	1237	1237	1237	1237	0
416	20241022	141900	89285591	1237	1237	1237	1237	0
417	20241022	141800	89285591	1237	1237	1237	1237	3
418	20241022	141700	89281880	1237	1237	1237	1237	0
419	20241022	141600	89281880	1237	1237	1237	1237	0
420	20241022	141500	89281880	1237	1237	1237	1237	1
421	20241022	141400	89280643	1237	1237	1237	1237	0
422	20241022	141300	89280643	1237	1237	1237	1237	0
423	20241022	141200	89280643	1237	1237	1237	1237	0
424	20241022	141100	89280643	1237	1237	1237	1237	0
425	20241022	141000	89280643	1237	1237	1237	1237	0
426	20241022	140900	89280643	1237	1237	1237	1237	0
427	20241022	140800	89280643	1237	1237	1237	1237	0
428	20241022	140700	89280643	1237	1237	1237	1237	0
429	20241022	140600	89280643	1237	1237	1237	1237	0
430	20241022	140500	89280643	1237	1231	1237	1230	201
431	20241022	140400	89033404	1237	1237	1237	1237	0
432	20241022	140300	89033404	1237	1237	1237	1237	0
433	20241022	140200	89033404	1237	1237	1237	1237	0
434	20241022	140100	89033404	1237	1237	1237	1237	0
435	20241022	140000	89033404	1237	1237	1237	1237	1
436	20241022	135900	89032167	1237	1237	1237	1237	2
437	20241022	135800	89029693	1230	1230	1230	1230	0
438	20241022	135700	89029693	1230	1230	1230	1230	804
439	20241022	135600	88040773	1231	1232	1232	1231	677
440	20241022	135500	87207385	1237	1237	1237	1237	1
441	20241022	135400	87206148	1231	1231	1231	1231	8
442	20241022	135300	87196300	1231	1231	1231	1231	1
443	20241022	135200	87195069	1238	1238	1238	1238	0
444	20241022	135100	87195069	1238	1238	1238	1238	0
445	20241022	135000	87195069	1238	1238	1238	1238	0
446	20241022	134900	87195069	1238	1238	1238	1238	0
447	20241022	134800	87195069	1238	1238	1238	1238	0
448	20241022	134700	87195069	1238	1238	1238	1238	0
449	20241022	134600	87195069	1238	1238	1238	1238	0
450	20241022	134500	87195069	1238	1232	1238	1232	242
451	20241022	134400	86896919	1232	1232	1232	1232	0
452	20241022	134300	86896919	1232	1232	1232	1232	2000
453	20241022	134200	84432919	1232	1232	1232	1232	30919
454	20241022	134100	46340711	1232	1235	1235	1232	788
455	20241022	134000	45369510	1238	1238	1238	1238	0
456	20241022	133900	45369510	1238	1238	1238	1238	0
457	20241022	133800	45369510	1238	1238	1238	1238	0
458	20241022	133700	45369510	1238	1238	1238	1238	0
459	20241022	133600	45369510	1238	1238	1238	1238	1
460	20241022	133500	45368272	1236	1236	1236	1236	0
461	20241022	133400	45368272	1236	1236	1236	1236	0
462	20241022	133300	45368272	1236	1236	1236	1236	1000
463	20241022	133200	44132272	1236	1235	1236	1235	2040
464	20241022	133100	41610872	1235	1235	1235	1235	355
465	20241022	133000	41172447	1238	1238	1238	1238	0
466	20241022	132900	41172447	1238	1238	1238	1238	0
467	20241022	132800	41172447	1238	1238	1238	1238	0
468	20241022	132700	41172447	1238	1238	1238	1238	0
469	20241022	132600	41172447	1238	1238	1238	1238	0
470	20241022	132500	41172447	1238	1238	1238	1238	0
471	20241022	132400	41172447	1238	1238	1238	1238	0
472	20241022	132300	41172447	1238	1238	1238	1238	0
473	20241022	132200	41172447	1238	1238	1238	1238	0
474	20241022	132100	41172447	1238	1238	1238	1238	0
475	20241022	132000	41172447	1238	1238	1238	1238	0
476	20241022	131900	41172447	1238	1238	1238	1238	0
477	20241022	131800	41172447	1238	1238	1238	1238	0
478	20241022	131700	41172447	1238	1238	1238	1238	0
479	20241022	131600	41172447	1238	1238	1238	1232	3
480	20241022	131500	41168739	1232	1234	1234	1232	1000
481	20241022	131400	39935986	1238	1238	1238	1238	0
482	20241022	131300	39935986	1238	1238	1238	1238	0
483	20241022	131200	39935986	1238	1238	1238	1238	0
484	20241022	131100	39935986	1238	1238	1238	1238	0
485	20241022	131000	39935986	1238	1238	1238	1238	0
486	20241022	130900	39935986	1238	1238	1238	1238	0
487	20241022	130800	39935986	1238	1238	1238	1238	0
488	20241022	130700	39935986	1238	1238	1238	1238	0
489	20241022	130600	39935986	1238	1238	1238	1238	0
490	20241022	130500	39935986	1238	1238	1238	1238	0
491	20241022	130400	39935986	1238	1238	1238	1238	0
492	20241022	130300	39935986	1238	1238	1238	1238	0
493	20241022	130200	39935986	1238	1238	1238	1238	1
494	20241022	130100	39934748	1234	1234	1234	1234	0
495	20241022	130000	39934748	1234	1235	1235	1234	220
496	20241022	125900	39663142	1238	1238	1238	1238	0
497	20241022	125800	39663142	1238	1238	1238	1238	0
498	20241022	125700	39663142	1238	1238	1238	1238	0
499	20241022	125600	39663142	1238	1238	1238	1238	0
500	20241022	125500	39663142	1238	1238	1238	1238	0
501	20241022	125400	39663142	1238	1238	1238	1238	0
502	20241022	125300	39663142	1238	1238	1238	1238	0
503	20241022	125200	39663142	1238	1238	1238	1238	1
504	20241022	125100	39661904	1238	1238	1238	1238	0
505	20241022	125000	39661904	1238	1238	1238	1238	0
506	20241022	124900	39661904	1238	1236	1238	1236	809
507	20241022	124800	38661978	1236	1236	1236	1236	0
508	20241022	124700	38661978	1236	1236	1236	1236	0
509	20241022	124600	38661978	1236	1236	1236	1236	0
510	20241022	124500	38661978	1236	1236	1236	1236	0
511	20241022	124400	38661978	1236	1236	1236	1236	0
512	20241022	124300	38661978	1236	1236	1236	1236	0
513	20241022	124200	38661978	1236	1236	1236	1236	0
514	20241022	124100	38661978	1236	1236	1236	1236	30
515	20241022	124000	38624898	1236	1236	1236	1236	3
516	20241022	123900	38621190	1237	1237	1237	1237	0
517	20241022	123800	38621190	1237	1237	1237	1237	1
518	20241022	123700	38619953	1238	1238	1238	1238	0
519	20241022	123600	38619953	1238	1238	1238	1238	0
520	20241022	123500	38619953	1238	1238	1238	1238	0
521	20241022	123400	38619953	1238	1238	1238	1238	0
522	20241022	123300	38619953	1238	1238	1238	1238	0
523	20241022	123200	38619953	1238	1238	1238	1238	20
524	20241022	123100	38595193	1238	1238	1238	1238	0
525	20241022	123000	38595193	1238	1238	1238	1238	0
526	20241022	122900	38595193	1238	1238	1238	1238	0
527	20241022	122800	38595193	1238	1238	1238	1238	0
528	20241022	122700	38595193	1238	1238	1238	1238	10
529	20241022	122600	38582813	1238	1236	1238	1236	624
530	20241022	122500	37811503	1236	1236	1236	1236	899
531	20241022	122400	36700339	1238	1238	1238	1238	2
532	20241022	122300	36697863	1238	1238	1238	1238	0
533	20241022	122200	36697863	1238	1238	1238	1238	10
534	20241022	122100	36685483	1238	1238	1238	1238	0
535	20241022	122000	36685483	1238	1237	1238	1237	7
536	20241022	121900	36676818	1238	1238	1238	1238	0
537	20241022	121800	36676818	1238	1238	1238	1238	0
538	20241022	121700	36676818	1238	1238	1238	1238	0
539	20241022	121600	36676818	1238	1238	1238	1238	0
540	20241022	121500	36676818	1238	1238	1238	1238	0
541	20241022	121400	36676818	1238	1238	1238	1238	0
542	20241022	121300	36676818	1238	1238	1238	1238	0
543	20241022	121200	36676818	1238	1238	1238	1238	420
544	20241022	121100	36156858	1239	1239	1239	1239	0
545	20241022	121000	36156858	1239	1239	1239	1239	0
546	20241022	120900	36156858	1239	1239	1239	1239	0
547	20241022	120800	36156858	1239	1239	1239	1239	0
548	20241022	120700	36156858	1239	1239	1239	1239	70
549	20241022	120600	36070128	1239	1239	1239	1239	0
550	20241022	120500	36070128	1239	1239	1239	1239	0
551	20241022	120400	36070128	1239	1239	1239	1239	0
552	20241022	120300	36070128	1239	1239	1239	1239	0
553	20241022	120200	36070128	1239	1239	1239	1239	0
554	20241022	120100	36070128	1239	1239	1239	1239	0
555	20241022	120000	36070128	1239	1239	1239	1239	0
556	20241022	115900	36070128	1239	1239	1239	1239	0
557	20241022	115800	36070128	1239	1239	1239	1239	0
558	20241022	115700	36070128	1239	1239	1239	1239	0
559	20241022	115600	36070128	1239	1239	1239	1239	0
560	20241022	115500	36070128	1239	1239	1239	1239	1
561	20241022	115400	36068889	1239	1239	1239	1239	0
562	20241022	115300	36068889	1239	1239	1239	1239	0
563	20241022	115200	36068889	1239	1239	1239	1239	0
564	20241022	115100	36068889	1239	1239	1239	1239	0
565	20241022	115000	36068889	1239	1236	1239	1235	351
566	20241022	114900	35635070	1239	1239	1239	1239	0
567	20241022	114800	35635070	1239	1239	1239	1239	0
568	20241022	114700	35635070	1239	1239	1239	1239	0
569	20241022	114600	35635070	1239	1239	1239	1239	0
570	20241022	114500	35635070	1239	1239	1239	1239	0
571	20241022	114400	35635070	1239	1239	1239	1239	500
572	20241022	114300	35015570	1239	1239	1239	1239	0
573	20241022	114200	35015570	1239	1239	1239	1239	0
574	20241022	114100	35015570	1239	1239	1239	1239	0
575	20241022	114000	35015570	1239	1239	1239	1239	0
576	20241022	113900	35015570	1239	1239	1239	1239	0
577	20241022	113800	35015570	1239	1239	1239	1239	2
578	20241022	113700	35013092	1239	1239	1239	1239	4
579	20241022	113600	35008136	1239	1239	1239	1239	0
580	20241022	113500	35008136	1239	1239	1239	1239	0
581	20241022	113400	35008136	1239	1239	1239	1239	0
582	20241022	113300	35008136	1239	1239	1239	1239	0
583	20241022	113200	35008136	1239	1239	1239	1239	0
584	20241022	113100	35008136	1239	1239	1239	1239	1000
585	20241022	113000	33769136	1239	1238	1239	1238	1000
586	20241022	112900	32530736	1239	1239	1239	1239	0
587	20241022	112800	32530736	1239	1239	1239	1239	0
588	20241022	112700	32530736	1239	1239	1239	1239	0
589	20241022	112600	32530736	1239	1239	1239	1239	0
590	20241022	112500	32530736	1239	1239	1239	1239	0
591	20241022	112400	32530736	1239	1239	1239	1239	0
592	20241022	112300	32530736	1239	1239	1239	1239	0
593	20241022	112200	32530736	1239	1239	1239	1239	0
594	20241022	112100	32530736	1239	1239	1239	1239	0
595	20241022	112000	32530736	1239	1239	1239	1239	0
596	20241022	111900	32530736	1239	1239	1239	1239	0
597	20241022	111800	32530736	1239	1239	1239	1239	0
598	20241022	111700	32530736	1239	1239	1239	1239	0
599	20241022	111600	32530736	1239	1239	1239	1239	0
600	20241022	111500	32530736	1239	1239	1239	1239	0
601	20241022	111400	32530736	1239	1239	1239	1239	0
602	20241022	111300	32530736	1239	1239	1239	1239	0
603	20241022	111200	32530736	1239	1239	1239	1239	0
604	20241022	111100	32530736	1239	1239	1239	1239	0
605	20241022	111000	32530736	1239	1239	1239	1239	20
606	20241022	110900	32505956	1239	1239	1239	1239	0
607	20241022	110800	32505956	1239	1239	1239	1239	0
608	20241022	110700	32505956	1239	1239	1239	1239	795
609	20241022	110600	31520951	1239	1239	1239	1239	0
610	20241022	110500	31520951	1239	1239	1239	1239	923
611	20241022	110400	30377354	1239	1238	1239	1238	1000
612	20241022	110300	29139339	1236	1236	1236	1236	0
613	20241022	110200	29139339	1236	1236	1236	1236	1
614	20241022	110100	29138103	1238	1238	1238	1238	0
615	20241022	110000	29138103	1238	1238	1238	1238	0
616	20241022	105900	29138103	1238	1238	1238	1238	16
617	20241022	105800	29118295	1238	1238	1238	1238	0
618	20241022	105700	29118295	1238	1238	1238	1238	0
619	20241022	105600	29118295	1238	1238	1238	1238	0
620	20241022	105500	29118295	1238	1238	1238	1238	0
621	20241022	105400	29118295	1238	1235	1238	1235	1000
622	20241022	105300	27880505	1238	1238	1238	1238	0
623	20241022	105200	27880505	1238	1238	1238	1238	0
624	20241022	105100	27880505	1238	1238	1238	1238	0
625	20241022	105000	27880505	1238	1238	1238	1238	0
626	20241022	104900	27880505	1238	1238	1238	1238	0
627	20241022	104800	27880505	1238	1238	1238	1238	0
628	20241022	104700	27880505	1238	1238	1238	1238	0
629	20241022	104600	27880505	1238	1238	1238	1238	0
630	20241022	104500	27880505	1238	1238	1238	1238	0
631	20241022	104400	27880505	1238	1238	1238	1238	0
632	20241022	104300	27880505	1238	1238	1238	1238	0
633	20241022	104200	27880505	1238	1238	1238	1238	0
634	20241022	104100	27880505	1238	1238	1238	1238	0
635	20241022	104000	27880505	1238	1238	1238	1238	0
636	20241022	103900	27880505	1238	1238	1238	1238	0
637	20241022	103800	27880505	1238	1238	1238	1238	0
638	20241022	103700	27880505	1238	1238	1238	1238	0
639	20241022	103600	27880505	1238	1238	1238	1238	1
640	20241022	103500	27879267	1237	1237	1237	1237	0
641	20241022	103400	27879267	1237	1237	1237	1237	1
642	20241022	103300	27878030	1231	1231	1231	1231	0
643	20241022	103200	27878030	1231	1231	1231	1231	374
644	20241022	103100	27417636	1231	1232	1232	1231	1295
645	20241022	103000	25823490	1237	1237	1237	1237	0
646	20241022	102900	25823490	1237	1230	1237	1230	1374
647	20241022	102800	24133463	1230	1231	1231	1230	2046
648	20241022	102700	21616378	1232	1232	1232	1232	0
649	20241022	102600	21616378	1232	1234	1234	1232	1948
650	20241022	102500	19214868	1238	1238	1238	1238	0
651	20241022	102400	19214868	1238	1238	1238	1238	0
652	20241022	102300	19214868	1238	1238	1238	1238	0
653	20241022	102200	19214868	1238	1238	1238	1238	0
654	20241022	102100	19214868	1238	1238	1238	1238	0
655	20241022	102000	19214868	1238	1238	1238	1238	0
656	20241022	101900	19214868	1238	1238	1238	1238	0
657	20241022	101800	19214868	1238	1238	1238	1238	0
658	20241022	101700	19214868	1238	1238	1238	1238	0
659	20241022	101600	19214868	1238	1238	1238	1238	0
660	20241022	101500	19214868	1238	1238	1238	1238	0
661	20241022	101400	19214868	1238	1238	1238	1238	1
662	20241022	101300	19213630	1235	1235	1235	1235	0
663	20241022	101200	19213630	1235	1235	1235	1235	0
664	20241022	101100	19213630	1235	1236	1236	1235	597
665	20241022	101000	18476334	1239	1239	1239	1239	0
666	20241022	100900	18476334	1239	1239	1239	1239	1
667	20241022	100800	18475095	1236	1237	1237	1236	1303
668	20241022	100700	16864397	1239	1239	1239	1239	1
669	20241022	100600	16863158	1237	1237	1237	1237	11
670	20241022	100500	16849551	1239	1237	1239	1237	49
671	20241022	100400	16788936	1237	1238	1238	1237	931
672	20241022	100300	15637185	1239	1239	1239	1239	6
673	20241022	100200	15629751	1239	1239	1239	1239	52
674	20241022	100100	15565323	1239	1239	1239	1239	0
675	20241022	100000	15565323	1239	1239	1239	1239	0
676	20241022	095900	15565323	1239	1239	1239	1239	0
677	20241022	095800	15565323	1239	1239	1239	1239	0
678	20241022	095700	15565323	1239	1239	1239	1239	0
679	20241022	095600	15565323	1239	1239	1239	1239	0
680	20241022	095500	15565323	1239	1239	1239	1239	0
681	20241022	095400	15565323	1239	1239	1239	1239	350
682	20241022	095300	15131673	1240	1240	1240	1240	21
683	20241022	095200	15105633	1245	1245	1245	1245	0
684	20241022	095100	15105633	1245	1240	1245	1240	31
685	20241022	095000	15067188	1245	1245	1245	1245	0
686	20241022	094900	15067188	1245	1245	1245	1245	0
687	20241022	094800	15067188	1245	1245	1245	1245	0
688	20241022	094700	15067188	1245	1245	1245	1245	0
689	20241022	094600	15067188	1245	1245	1245	1245	0
690	20241022	094500	15067188	1245	1245	1245	1245	0
691	20241022	094400	15067188	1245	1245	1245	1245	0
692	20241022	094300	15067188	1245	1245	1245	1245	1
693	20241022	094200	15065943	1245	1245	1245	1245	0
694	20241022	094100	15065943	1245	1245	1245	1245	3
695	20241022	094000	15062208	1245	1245	1245	1245	0
696	20241022	093900	15062208	1245	1245	1245	1245	5
697	20241022	093800	15055983	1245	1245	1245	1245	0
698	20241022	093700	15055983	1245	1245	1245	1245	0
699	20241022	093600	15055983	1245	1245	1245	1245	0
700	20241022	093500	15055983	1245	1239	1245	1236	308
701	20241022	093400	14674976	1240	1240	1240	1240	3100
702	20241022	093300	10830976	1245	1245	1245	1240	1052
703	20241022	093200	9525215	1246	1246	1246	1246	268
704	20241022	093100	9191287	1250	1250	1250	1250	0
705	20241022	093000	9191287	1250	1250	1250	1250	0
706	20241022	092900	9191287	1250	1250	1250	1250	0
707	20241022	092800	9191287	1250	1250	1250	1250	5
708	20241022	092700	9185037	1250	1250	1250	1250	0
709	20241022	092600	9185037	1250	1250	1250	1250	0
710	20241022	092500	9185037	1250	1250	1250	1250	0
711	20241022	092400	9185037	1250	1250	1250	1250	24
712	20241022	092300	9155037	1250	1254	1254	1250	100
713	20241022	092200	9029837	1255	1255	1255	1255	0
714	20241022	092100	9029837	1255	1255	1255	1255	0
715	20241022	092000	9029837	1255	1255	1255	1255	0
716	20241022	091900	9029837	1255	1255	1255	1255	0
717	20241022	091800	9029837	1255	1255	1255	1255	11
718	20241022	091700	9016032	1257	1257	1257	1257	0
719	20241022	091600	9016032	1257	1251	1257	1251	346
720	20241022	091500	8583180	1259	1259	1259	1259	0
721	20241022	091400	8583180	1259	1250	1259	1250	3856
722	20241022	091300	3756791	1252	1258	1260	1252	340
723	20241022	091200	3330181	1259	1252	1259	1252	201
724	20241022	091100	3078522	1261	1261	1261	1261	0
725	20241022	091000	3078522	1261	1261	1261	1261	0
726	20241022	090900	3078522	1261	1261	1261	1261	0
727	20241022	090800	3078522	1261	1254	1261	1254	298
728	20241022	090700	2704823	1262	1254	1263	1254	113
729	20241022	090600	2563016	1265	1265	1265	1265	0
730	20241022	090500	2563016	1265	1265	1265	1254	871
731	20241022	090400	1463682	1265	1265	1265	1265	0
732	20241022	090300	1463682	1265	1265	1265	1265	23
733	20241022	090200	1434587	1265	1265	1265	1265	0
734	20241022	090100	1434587	1265	1265	1265	1265	0
735	20241022	090000	1434587	1265	1254	1265	1254	1144