KissMeData/303030/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	211200	210104798	1238	1238	1238	1238	14046
3	20241011	211100	210104798	1238	1238	1238	1238	0
4	20241011	211000	210104798	1238	1238	1238	1238	0
5	20241011	210900	210104798	1238	1238	1238	1238	0
6	20241011	210800	210104798	1238	1238	1238	1238	0
7	20241011	210700	210104798	1238	1238	1238	1238	0
8	20241011	210600	210104798	1238	1238	1238	1238	0
9	20241011	210500	210104798	1238	1238	1238	1238	0
10	20241011	210400	210104798	1238	1238	1238	1238	0
11	20241011	210300	210104798	1238	1238	1238	1238	0
12	20241011	210200	210104798	1238	1238	1238	1238	0
13	20241011	210100	210104798	1238	1238	1238	1238	0
14	20241011	210000	210104798	1238	1238	1238	1238	0
15	20241011	205900	210104798	1238	1238	1238	1238	0
16	20241011	205800	210104798	1238	1238	1238	1238	0
17	20241011	205700	210104798	1238	1238	1238	1238	0
18	20241011	205600	210104798	1238	1238	1238	1238	0
19	20241011	205500	210104798	1238	1238	1238	1238	0
20	20241011	205400	210104798	1238	1238	1238	1238	0
21	20241011	205300	210104798	1238	1238	1238	1238	0
22	20241011	205200	210104798	1238	1238	1238	1238	0
23	20241011	205100	210104798	1238	1238	1238	1238	0
24	20241011	205000	210104798	1238	1238	1238	1238	0
25	20241011	204900	210104798	1238	1238	1238	1238	0
26	20241011	204800	210104798	1238	1238	1238	1238	0
27	20241011	204700	210104798	1238	1238	1238	1238	0
28	20241011	204600	210104798	1238	1238	1238	1238	0
29	20241011	204500	210104798	1238	1238	1238	1238	0
30	20241011	204400	210104798	1238	1238	1238	1238	0
31	20241011	204300	210104798	1238	1238	1238	1238	0
32	20241011	204200	210104798	1238	1238	1238	1238	14046
33	20241011	204100	210104798	1238	1238	1238	1238	0
34	20241011	204000	210104798	1238	1238	1238	1238	0
35	20241011	203900	210104798	1238	1238	1238	1238	0
36	20241011	203800	210104798	1238	1238	1238	1238	0
37	20241011	203700	210104798	1238	1238	1238	1238	0
38	20241011	203600	210104798	1238	1238	1238	1238	0
39	20241011	203500	210104798	1238	1238	1238	1238	0
40	20241011	203400	210104798	1238	1238	1238	1238	0
41	20241011	203300	210104798	1238	1238	1238	1238	0
42	20241011	203200	210104798	1238	1238	1238	1238	0
43	20241011	203100	210104798	1238	1238	1238	1238	0
44	20241011	203000	210104798	1238	1238	1238	1238	0
45	20241011	202900	210104798	1238	1238	1238	1238	0
46	20241011	202800	210104798	1238	1238	1238	1238	0
47	20241011	202700	210104798	1238	1238	1238	1238	0
48	20241011	202600	210104798	1238	1238	1238	1238	0
49	20241011	202500	210104798	1238	1238	1238	1238	0
50	20241011	202400	210104798	1238	1238	1238	1238	0
51	20241011	202300	210104798	1238	1238	1238	1238	0
52	20241011	202200	210104798	1238	1238	1238	1238	0
53	20241011	202100	210104798	1238	1238	1238	1238	0
54	20241011	202000	210104798	1238	1238	1238	1238	0
55	20241011	201900	210104798	1238	1238	1238	1238	0
56	20241011	201800	210104798	1238	1238	1238	1238	0
57	20241011	201700	210104798	1238	1238	1238	1238	0
58	20241011	201600	210104798	1238	1238	1238	1238	0
59	20241011	201500	210104798	1238	1238	1238	1238	0
60	20241011	201400	210104798	1238	1238	1238	1238	0
61	20241011	201300	210104798	1238	1238	1238	1238	0
62	20241011	201200	210104798	1238	1238	1238	1238	14046
63	20241011	201100	210104798	1238	1238	1238	1238	0
64	20241011	201000	210104798	1238	1238	1238	1238	0
65	20241011	200900	210104798	1238	1238	1238	1238	0
66	20241011	200800	210104798	1238	1238	1238	1238	0
67	20241011	200700	210104798	1238	1238	1238	1238	0
68	20241011	200600	210104798	1238	1238	1238	1238	0
69	20241011	200500	210104798	1238	1238	1238	1238	0
70	20241011	200400	210104798	1238	1238	1238	1238	0
71	20241011	200300	210104798	1238	1238	1238	1238	0
72	20241011	200200	210104798	1238	1238	1238	1238	0
73	20241011	200100	210104798	1238	1238	1238	1238	0
74	20241011	200000	210104798	1238	1238	1238	1238	0
75	20241011	195900	210104798	1238	1238	1238	1238	0
76	20241011	195800	210104798	1238	1238	1238	1238	0
77	20241011	195700	210104798	1238	1238	1238	1238	0
78	20241011	195600	210104798	1238	1238	1238	1238	0
79	20241011	195500	210104798	1238	1238	1238	1238	0
80	20241011	195400	210104798	1238	1238	1238	1238	0
81	20241011	195300	210104798	1238	1238	1238	1238	0
82	20241011	195200	210104798	1238	1238	1238	1238	0
83	20241011	195100	210104798	1238	1238	1238	1238	0
84	20241011	195000	210104798	1238	1238	1238	1238	0
85	20241011	194900	210104798	1238	1238	1238	1238	0
86	20241011	194800	210104798	1238	1238	1238	1238	0
87	20241011	194700	210104798	1238	1238	1238	1238	0
88	20241011	194600	210104798	1238	1238	1238	1238	0
89	20241011	194500	210104798	1238	1238	1238	1238	0
90	20241011	194400	210104798	1238	1238	1238	1238	0
91	20241011	194300	210104798	1238	1238	1238	1238	0
92	20241011	194200	210104798	1238	1238	1238	1238	14046
93	20241011	194100	210104798	1238	1238	1238	1238	0
94	20241011	194000	210104798	1238	1238	1238	1238	0
95	20241011	193900	210104798	1238	1238	1238	1238	0
96	20241011	193800	210104798	1238	1238	1238	1238	0
97	20241011	193700	210104798	1238	1238	1238	1238	0
98	20241011	193600	210104798	1238	1238	1238	1238	0
99	20241011	193500	210104798	1238	1238	1238	1238	0
100	20241011	193400	210104798	1238	1238	1238	1238	0
101	20241011	193300	210104798	1238	1238	1238	1238	0
102	20241011	193200	210104798	1238	1238	1238	1238	0
103	20241011	193100	210104798	1238	1238	1238	1238	0
104	20241011	193000	210104798	1238	1238	1238	1238	0
105	20241011	192900	210104798	1238	1238	1238	1238	0
106	20241011	192800	210104798	1238	1238	1238	1238	0
107	20241011	192700	210104798	1238	1238	1238	1238	0
108	20241011	192600	210104798	1238	1238	1238	1238	0
109	20241011	192500	210104798	1238	1238	1238	1238	0
110	20241011	192400	210104798	1238	1238	1238	1238	0
111	20241011	192300	210104798	1238	1238	1238	1238	0
112	20241011	192200	210104798	1238	1238	1238	1238	0
113	20241011	192100	210104798	1238	1238	1238	1238	0
114	20241011	192000	210104798	1238	1238	1238	1238	0
115	20241011	191900	210104798	1238	1238	1238	1238	0
116	20241011	191800	210104798	1238	1238	1238	1238	0
117	20241011	191700	210104798	1238	1238	1238	1238	0
118	20241011	191600	210104798	1238	1238	1238	1238	0
119	20241011	191500	210104798	1238	1238	1238	1238	0
120	20241011	191400	210104798	1238	1238	1238	1238	0
121	20241011	191300	210104798	1238	1238	1238	1238	0
122	20241011	191200	210104798	1238	1238	1238	1238	14046
123	20241011	191100	210104798	1238	1238	1238	1238	0
124	20241011	191000	210104798	1238	1238	1238	1238	0
125	20241011	190900	210104798	1238	1238	1238	1238	0
126	20241011	190800	210104798	1238	1238	1238	1238	0
127	20241011	190700	210104798	1238	1238	1238	1238	0
128	20241011	190600	210104798	1238	1238	1238	1238	0
129	20241011	190500	210104798	1238	1238	1238	1238	0
130	20241011	190400	210104798	1238	1238	1238	1238	0
131	20241011	190300	210104798	1238	1238	1238	1238	0
132	20241011	190200	210104798	1238	1238	1238	1238	0
133	20241011	190100	210104798	1238	1238	1238	1238	0
134	20241011	190000	210104798	1238	1238	1238	1238	0
135	20241011	185900	210104798	1238	1238	1238	1238	0
136	20241011	185800	210104798	1238	1238	1238	1238	0
137	20241011	185700	210104798	1238	1238	1238	1238	0
138	20241011	185600	210104798	1238	1238	1238	1238	0
139	20241011	185500	210104798	1238	1238	1238	1238	0
140	20241011	185400	210104798	1238	1238	1238	1238	0
141	20241011	185300	210104798	1238	1238	1238	1238	0
142	20241011	185200	210104798	1238	1238	1238	1238	0
143	20241011	185100	210104798	1238	1238	1238	1238	0
144	20241011	185000	210104798	1238	1238	1238	1238	0
145	20241011	184900	210104798	1238	1238	1238	1238	0
146	20241011	184800	210104798	1238	1238	1238	1238	0
147	20241011	184700	210104798	1238	1238	1238	1238	0
148	20241011	184600	210104798	1238	1238	1238	1238	0
149	20241011	184500	210104798	1238	1238	1238	1238	0
150	20241011	184400	210104798	1238	1238	1238	1238	0
151	20241011	184300	210104798	1238	1238	1238	1238	0
152	20241011	184200	210104798	1238	1238	1238	1238	14046
153	20241011	184100	210104798	1238	1238	1238	1238	0
154	20241011	184000	210104798	1238	1238	1238	1238	0
155	20241011	183900	210104798	1238	1238	1238	1238	0
156	20241011	183800	210104798	1238	1238	1238	1238	0
157	20241011	183700	210104798	1238	1238	1238	1238	0
158	20241011	183600	210104798	1238	1238	1238	1238	0
159	20241011	183500	210104798	1238	1238	1238	1238	0
160	20241011	183400	210104798	1238	1238	1238	1238	0
161	20241011	183300	210104798	1238	1238	1238	1238	0
162	20241011	183200	210104798	1238	1238	1238	1238	0
163	20241011	183100	210104798	1238	1238	1238	1238	0
164	20241011	183000	210104798	1238	1238	1238	1238	0
165	20241011	182900	210104798	1238	1238	1238	1238	0
166	20241011	182800	210104798	1238	1238	1238	1238	0
167	20241011	182700	210104798	1238	1238	1238	1238	0
168	20241011	182600	210104798	1238	1238	1238	1238	0
169	20241011	182500	210104798	1238	1238	1238	1238	0
170	20241011	182400	210104798	1238	1238	1238	1238	0
171	20241011	182300	210104798	1238	1238	1238	1238	0
172	20241011	182200	210104798	1238	1238	1238	1238	0
173	20241011	182100	210104798	1238	1238	1238	1238	0
174	20241011	182000	210104798	1238	1238	1238	1238	0
175	20241011	181900	210104798	1238	1238	1238	1238	0
176	20241011	181800	210104798	1238	1238	1238	1238	0
177	20241011	181700	210104798	1238	1238	1238	1238	0
178	20241011	181600	210104798	1238	1238	1238	1238	0
179	20241011	181500	210104798	1238	1238	1238	1238	0
180	20241011	181400	210104798	1238	1238	1238	1238	0
181	20241011	181300	210104798	1238	1238	1238	1238	0
182	20241011	181200	210104798	1238	1238	1238	1238	14046
183	20241011	181100	210104798	1238	1238	1238	1238	0
184	20241011	181000	210104798	1238	1238	1238	1238	0
185	20241011	180900	210104798	1238	1238	1238	1238	0
186	20241011	180800	210104798	1238	1238	1238	1238	0
187	20241011	180700	210104798	1238	1238	1238	1238	0
188	20241011	180600	210104798	1238	1238	1238	1238	0
189	20241011	180500	210104798	1238	1238	1238	1238	0
190	20241011	180400	210104798	1238	1238	1238	1238	0
191	20241011	180300	210104798	1238	1238	1238	1238	0
192	20241011	180200	210104798	1238	1238	1238	1238	0
193	20241011	180100	210104798	1238	1238	1238	1238	0
194	20241011	180000	210104798	1238	1238	1238	1238	0
195	20241011	175900	210104798	1238	1238	1238	1238	0
196	20241011	175800	210104798	1238	1238	1238	1238	0
197	20241011	175700	210104798	1238	1238	1238	1238	0
198	20241011	175600	210104798	1238	1238	1238	1238	0
199	20241011	175500	210104798	1238	1238	1238	1238	0
200	20241011	175400	210104798	1238	1238	1238	1238	0
201	20241011	175300	210104798	1238	1238	1238	1238	0
202	20241011	175200	210104798	1238	1238	1238	1238	0
203	20241011	175100	210104798	1238	1238	1238	1238	0
204	20241011	175000	210104798	1238	1238	1238	1238	0
205	20241011	174900	210104798	1238	1238	1238	1238	0
206	20241011	174800	210104798	1238	1238	1238	1238	0
207	20241011	174700	210104798	1238	1238	1238	1238	0
208	20241011	174600	210104798	1238	1238	1238	1238	0
209	20241011	174500	210104798	1238	1238	1238	1238	0
210	20241011	174400	210104798	1238	1238	1238	1238	0
211	20241011	174300	210104798	1238	1238	1238	1238	0
212	20241011	174200	210104798	1238	1238	1238	1238	14046
213	20241011	174100	210104798	1238	1238	1238	1238	0
214	20241011	174000	210104798	1238	1238	1238	1238	0
215	20241011	173900	210104798	1238	1238	1238	1238	0
216	20241011	173800	210104798	1238	1238	1238	1238	0
217	20241011	173700	210104798	1238	1238	1238	1238	0
218	20241011	173600	210104798	1238	1238	1238	1238	0
219	20241011	173500	210104798	1238	1238	1238	1238	0
220	20241011	173400	210104798	1238	1238	1238	1238	0
221	20241011	173300	210104798	1238	1238	1238	1238	0
222	20241011	173200	210104798	1238	1238	1238	1238	0
223	20241011	173100	210104798	1238	1238	1238	1238	0
224	20241011	173000	210104798	1238	1238	1238	1238	0
225	20241011	172900	210104798	1238	1238	1238	1238	0
226	20241011	172800	210104798	1238	1238	1238	1238	0
227	20241011	172700	210104798	1238	1238	1238	1238	0
228	20241011	172600	210104798	1238	1238	1238	1238	0
229	20241011	172500	210104798	1238	1238	1238	1238	0
230	20241011	172400	210104798	1238	1238	1238	1238	0
231	20241011	172300	210104798	1238	1238	1238	1238	0
232	20241011	172200	210104798	1238	1238	1238	1238	0
233	20241011	172100	210104798	1238	1238	1238	1238	0
234	20241011	172000	210104798	1238	1238	1238	1238	0
235	20241011	171900	210104798	1238	1238	1238	1238	0
236	20241011	171800	210104798	1238	1238	1238	1238	0
237	20241011	171700	210104798	1238	1238	1238	1238	0
238	20241011	171600	210104798	1238	1238	1238	1238	0
239	20241011	171500	210104798	1238	1238	1238	1238	0
240	20241011	171400	210104798	1238	1238	1238	1238	0
241	20241011	171300	210104798	1238	1238	1238	1238	0
242	20241011	171200	210104798	1238	1238	1238	1238	14046
243	20241011	171100	210104798	1238	1238	1238	1238	0
244	20241011	171000	210104798	1238	1238	1238	1238	0
245	20241011	170900	210104798	1238	1238	1238	1238	0
246	20241011	170800	210104798	1238	1238	1238	1238	0
247	20241011	170700	210104798	1238	1238	1238	1238	0
248	20241011	170600	210104798	1238	1238	1238	1238	0
249	20241011	170500	210104798	1238	1238	1238	1238	0
250	20241011	170400	210104798	1238	1238	1238	1238	0
251	20241011	170300	210104798	1238	1238	1238	1238	0
252	20241011	170200	210104798	1238	1238	1238	1238	0
253	20241011	170100	210104798	1238	1238	1238	1238	0
254	20241011	170000	210104798	1238	1238	1238	1238	0
255	20241011	165900	210104798	1238	1238	1238	1238	0
256	20241011	165800	210104798	1238	1238	1238	1238	0
257	20241011	165700	210104798	1238	1238	1238	1238	0
258	20241011	165600	210104798	1238	1238	1238	1238	0
259	20241011	165500	210104798	1238	1238	1238	1238	0
260	20241011	165400	210104798	1238	1238	1238	1238	0
261	20241011	165300	210104798	1238	1238	1238	1238	0
262	20241011	165200	210104798	1238	1238	1238	1238	0
263	20241011	165100	210104798	1238	1238	1238	1238	0
264	20241011	165000	210104798	1238	1238	1238	1238	0
265	20241011	164900	210104798	1238	1238	1238	1238	0
266	20241011	164800	210104798	1238	1238	1238	1238	0
267	20241011	164700	210104798	1238	1238	1238	1238	0
268	20241011	164600	210104798	1238	1238	1238	1238	0
269	20241011	164500	210104798	1238	1238	1238	1238	0
270	20241011	164400	210104798	1238	1238	1238	1238	0
271	20241011	164300	210104798	1238	1238	1238	1238	0
272	20241011	164200	210104798	1238	1238	1238	1238	14046
273	20241011	164100	210104798	1238	1238	1238	1238	0
274	20241011	164000	210104798	1238	1238	1238	1238	0
275	20241011	163900	210104798	1238	1238	1238	1238	0
276	20241011	163800	210104798	1238	1238	1238	1238	0
277	20241011	163700	210104798	1238	1238	1238	1238	0
278	20241011	163600	210104798	1238	1238	1238	1238	0
279	20241011	163500	210104798	1238	1238	1238	1238	0
280	20241011	163400	210104798	1238	1238	1238	1238	0
281	20241011	163300	210104798	1238	1238	1238	1238	0
282	20241011	163200	210104798	1238	1238	1238	1238	0
283	20241011	163100	210104798	1238	1238	1238	1238	0
284	20241011	163000	210104798	1238	1238	1238	1238	0
285	20241011	162900	210104798	1238	1238	1238	1238	0
286	20241011	162800	210104798	1238	1238	1238	1238	0
287	20241011	162700	210104798	1238	1238	1238	1238	0
288	20241011	162600	210104798	1238	1238	1238	1238	0
289	20241011	162500	210104798	1238	1238	1238	1238	0
290	20241011	162400	210104798	1238	1238	1238	1238	0
291	20241011	162300	210104798	1238	1238	1238	1238	0
292	20241011	162200	210104798	1238	1238	1238	1238	0
293	20241011	162100	210104798	1238	1238	1238	1238	0
294	20241011	162000	210104798	1238	1238	1238	1238	0
295	20241011	161900	210104798	1238	1238	1238	1238	0
296	20241011	161800	210104798	1238	1238	1238	1238	0
297	20241011	161700	210104798	1238	1238	1238	1238	0
298	20241011	161600	210104798	1238	1238	1238	1238	0
299	20241011	161500	210104798	1238	1238	1238	1238	0
300	20241011	161400	210104798	1238	1238	1238	1238	0
301	20241011	161300	210104798	1238	1238	1238	1238	0
302	20241011	161200	210104798	1238	1238	1238	1238	14046
303	20241011	161100	210104798	1238	1238	1238	1238	0
304	20241011	161000	210104798	1238	1238	1238	1238	0
305	20241011	160900	210104798	1238	1238	1238	1238	0
306	20241011	160800	210104798	1238	1238	1238	1238	0
307	20241011	160700	210104798	1238	1238	1238	1238	0
308	20241011	160600	210104798	1238	1238	1238	1238	0
309	20241011	160500	210104798	1238	1238	1238	1238	0
310	20241011	160400	210104798	1238	1238	1238	1238	0
311	20241011	160300	210104798	1238	1238	1238	1238	0
312	20241011	160200	210104798	1238	1238	1238	1238	0
313	20241011	160100	210104798	1238	1238	1238	1238	0
314	20241011	160000	210104798	1238	1238	1238	1238	0
315	20241011	155900	210104798	1238	1238	1238	1238	0
316	20241011	155800	210104798	1238	1238	1238	1238	0
317	20241011	155700	210104798	1238	1238	1238	1238	0
318	20241011	155600	210104798	1238	1238	1238	1238	0
319	20241011	155500	210104798	1238	1238	1238	1238	0
320	20241011	155400	210104798	1238	1238	1238	1238	0
321	20241011	155300	210104798	1238	1238	1238	1238	0
322	20241011	155200	210104798	1238	1238	1238	1238	0
323	20241011	155100	210104798	1238	1238	1238	1238	0
324	20241011	155000	210104798	1238	1238	1238	1238	0
325	20241011	154900	210104798	1238	1238	1238	1238	0
326	20241011	154800	210104798	1238	1238	1238	1238	0
327	20241011	154700	210104798	1238	1238	1238	1238	0
328	20241011	154600	210104798	1238	1238	1238	1238	0
329	20241011	154500	210104798	1238	1238	1238	1238	0
330	20241011	154400	210104798	1238	1238	1238	1238	0
331	20241011	154300	210104798	1238	1238	1238	1238	0
332	20241011	154200	210104798	1238	1238	1238	1238	14046
333	20241011	154100	210104798	1238	1238	1238	1238	0
334	20241011	154000	210104798	1238	1238	1238	1238	0
335	20241011	153900	210104798	1238	1238	1238	1238	0
336	20241011	153800	210104798	1238	1238	1238	1238	0
337	20241011	153700	210104798	1238	1238	1238	1238	0
338	20241011	153600	210104798	1238	1238	1238	1238	0
339	20241011	153500	210104798	1238	1238	1238	1238	0
340	20241011	153400	210104798	1238	1238	1238	1238	0
341	20241011	153300	210104798	1238	1238	1238	1238	0
342	20241011	153200	210104798	1238	1238	1238	1238	0
343	20241011	153100	210104798	1238	1238	1238	1238	0
344	20241011	153000	210104798	1238	1238	1238	1238	14046
345	20241011	152900	192715850	1263	1263	1263	1263	0
346	20241011	152800	192715850	1263	1263	1263	1263	0
347	20241011	152700	192715850	1263	1263	1263	1263	0
348	20241011	152600	192715850	1263	1263	1263	1263	0
349	20241011	152500	192715850	1263	1263	1263	1263	0
350	20241011	152400	192715850	1263	1263	1263	1263	0
351	20241011	152300	192715850	1263	1263	1263	1263	0
352	20241011	152200	192715850	1263	1263	1263	1263	0
353	20241011	152100	192715850	1263	1263	1263	1263	0
354	20241011	152000	192715850	1263	1263	1263	1263	0
355	20241011	151900	192715850	1263	1262	1263	1253	532
356	20241011	151800	192048725	1255	1263	1263	1253	2367
357	20241011	151700	189061827	1263	1254	1263	1254	301
358	20241011	151600	188684364	1255	1254	1255	1254	404
359	20241011	151500	188177548	1253	1254	1264	1253	645
360	20241011	151400	187368576	1264	1264	1264	1264	0
361	20241011	151300	187368576	1264	1254	1264	1254	3
362	20241011	151200	187364795	1264	1264	1264	1264	0
363	20241011	151100	187364795	1264	1259	1264	1259	79
364	20241011	151000	187265324	1259	1259	1259	1259	0
365	20241011	150900	187265324	1259	1258	1259	1258	2
366	20241011	150800	187262807	1252	1252	1252	1252	1
367	20241011	150700	187261555	1259	1259	1259	1259	0
368	20241011	150600	187261555	1259	1251	1259	1251	2
369	20241011	150500	187259045	1259	1259	1259	1259	9
370	20241011	150400	187247714	1243	1259	1259	1243	20
371	20241011	150300	187222633	1255	1259	1259	1255	6
372	20241011	150200	187215089	1257	1257	1257	1257	0
373	20241011	150100	187215089	1257	1256	1257	1256	512
374	20241011	150000	186572005	1250	1250	1250	1250	1334
375	20241011	145900	184904505	1246	1246	1246	1246	14153
376	20241011	145800	167269867	1246	1246	1246	1246	10
377	20241011	145700	167257407	1246	1246	1246	1246	73
378	20241011	145600	167166449	1246	1246	1246	1246	1
379	20241011	145500	167165203	1243	1243	1243	1243	301
380	20241011	145400	166791060	1246	1246	1246	1246	0
381	20241011	145300	166791060	1246	1246	1246	1246	60
382	20241011	145200	166716300	1246	1246	1246	1246	0
383	20241011	145100	166716300	1246	1246	1246	1246	0
384	20241011	145000	166716300	1246	1247	1250	1246	1016
385	20241011	144900	165447360	1247	1247	1247	1247	500
386	20241011	144800	164823860	1247	1247	1247	1247	0
387	20241011	144700	164823860	1247	1250	1250	1247	2149
388	20241011	144600	162144054	1247	1250	1250	1247	13
389	20241011	144500	162127837	1253	1253	1253	1253	0
390	20241011	144400	162127837	1253	1253	1253	1253	0
391	20241011	144300	162127837	1253	1253	1253	1253	0
392	20241011	144200	162127837	1253	1253	1253	1253	0
393	20241011	144100	162127837	1253	1252	1253	1252	7
394	20241011	144000	162119072	1253	1253	1253	1253	0
395	20241011	143900	162119072	1253	1253	1253	1253	0
396	20241011	143800	162119072	1253	1253	1253	1253	0
397	20241011	143700	162119072	1253	1253	1253	1253	2
398	20241011	143600	162116566	1253	1253	1253	1247	4
399	20241011	143500	162111565	1252	1252	1252	1252	0
400	20241011	143400	162111565	1252	1252	1252	1252	0
401	20241011	143300	162111565	1252	1252	1252	1252	798
402	20241011	143200	161112469	1252	1252	1252	1252	1
403	20241011	143100	161111217	1252	1252	1252	1247	3
404	20241011	143000	161107466	1247	1249	1252	1247	112
405	20241011	142900	160967795	1247	1247	1247	1247	189
406	20241011	142800	160732112	1252	1247	1252	1247	144
407	20241011	142700	160552131	1247	1247	1247	1247	1
408	20241011	142600	160550884	1252	1252	1252	1252	2
409	20241011	142500	160548380	1247	1247	1247	1247	0
410	20241011	142400	160548380	1247	1247	1247	1247	0
411	20241011	142300	160548380	1247	1247	1247	1247	0
412	20241011	142200	160548380	1247	1247	1247	1247	0
413	20241011	142100	160548380	1247	1247	1247	1247	0
414	20241011	142000	160548380	1247	1247	1247	1247	0
415	20241011	141900	160548380	1247	1247	1247	1247	0
416	20241011	141800	160548380	1247	1247	1247	1247	994
417	20241011	141700	159308862	1247	1247	1247	1247	1
418	20241011	141600	159307615	1247	1252	1252	1247	6
419	20241011	141500	159300111	1252	1252	1252	1252	1
420	20241011	141400	159298859	1252	1252	1252	1252	0
421	20241011	141300	159298859	1252	1252	1252	1252	0
422	20241011	141200	159298859	1252	1252	1252	1252	2200
423	20241011	141100	156544459	1248	1248	1248	1248	0
424	20241011	141000	156544459	1248	1248	1248	1248	0
425	20241011	140900	156544459	1248	1248	1248	1248	0
426	20241011	140800	156544459	1248	1248	1248	1248	0
427	20241011	140700	156544459	1248	1248	1248	1248	0
428	20241011	140600	156544459	1248	1248	1248	1248	52
429	20241011	140500	156479563	1248	1248	1248	1248	0
430	20241011	140400	156479563	1248	1248	1248	1248	0
431	20241011	140300	156479563	1248	1248	1248	1248	1
432	20241011	140200	156478315	1252	1252	1252	1252	0
433	20241011	140100	156478315	1252	1252	1252	1252	5
434	20241011	140000	156472055	1252	1252	1252	1252	0
435	20241011	135900	156472055	1252	1254	1254	1252	2
436	20241011	135800	156469549	1252	1252	1252	1252	494
437	20241011	135700	155851061	1253	1253	1253	1253	0
438	20241011	135600	155851061	1253	1253	1253	1253	521
439	20241011	135500	155198248	1254	1254	1254	1254	0
440	20241011	135400	155198248	1254	1254	1254	1254	2
441	20241011	135300	155195740	1253	1253	1253	1253	0
442	20241011	135200	155195740	1253	1253	1253	1253	40
443	20241011	135100	155145620	1253	1253	1253	1253	1
444	20241011	135000	155144367	1253	1253	1253	1253	0
445	20241011	134900	155144367	1253	1253	1253	1253	236
446	20241011	134800	154848659	1253	1253	1253	1253	264
447	20241011	134700	154517867	1252	1252	1252	1252	0
448	20241011	134600	154517867	1252	1252	1252	1252	40
449	20241011	134500	154467787	1252	1252	1252	1252	0
450	20241011	134400	154467787	1252	1252	1252	1252	0
451	20241011	134300	154467787	1252	1252	1252	1252	496
452	20241011	134200	153846795	1252	1252	1252	1252	2
453	20241011	134100	153844291	1252	1252	1252	1252	0
454	20241011	134000	153844291	1252	1252	1252	1252	0
455	20241011	133900	153844291	1252	1252	1252	1252	0
456	20241011	133800	153844291	1252	1252	1252	1252	0
457	20241011	133700	153844291	1252	1252	1252	1252	0
458	20241011	133600	153844291	1252	1252	1252	1252	2
459	20241011	133500	153841787	1247	1247	1247	1247	0
460	20241011	133400	153841787	1247	1247	1247	1247	0
461	20241011	133300	153841787	1247	1247	1249	1247	7512
462	20241011	133200	144463807	1247	1247	1247	1247	0
463	20241011	133100	144463807	1247	1247	1247	1247	0
464	20241011	133000	144463807	1247	1247	1247	1247	2
465	20241011	132900	144461313	1247	1247	1247	1247	0
466	20241011	132800	144461313	1247	1245	1247	1245	300
467	20241011	132700	144087803	1245	1245	1245	1245	0
468	20241011	132600	144087803	1245	1245	1245	1245	0
469	20241011	132500	144087803	1245	1245	1245	1245	0
470	20241011	132400	144087803	1245	1245	1245	1245	42
471	20241011	132300	144035513	1245	1245	1245	1245	1
472	20241011	132200	144034268	1248	1248	1248	1248	0
473	20241011	132100	144034268	1248	1248	1248	1248	0
474	20241011	132000	144034268	1248	1248	1248	1248	0
475	20241011	131900	144034268	1248	1248	1248	1248	0
476	20241011	131800	144034268	1248	1248	1248	1248	2
477	20241011	131700	144031772	1243	1243	1243	1243	0
478	20241011	131600	144031772	1243	1243	1243	1243	400
479	20241011	131500	143534572	1243	1243	1243	1243	0
480	20241011	131400	143534572	1243	1243	1243	1243	0
481	20241011	131300	143534572	1243	1243	1243	1243	0
482	20241011	131200	143534572	1243	1248	1248	1243	1312
483	20241011	131100	141903746	1243	1243	1243	1243	0
484	20241011	131000	141903746	1243	1243	1243	1243	0
485	20241011	130900	141903746	1243	1243	1243	1243	0
486	20241011	130800	141903746	1243	1248	1248	1243	85
487	20241011	130700	141798071	1248	1248	1248	1248	0
488	20241011	130600	141798071	1248	1248	1248	1248	2
489	20241011	130500	141795575	1248	1248	1248	1248	0
490	20241011	130400	141795575	1248	1248	1248	1248	0
491	20241011	130300	141795575	1248	1248	1248	1248	0
492	20241011	130200	141795575	1248	1248	1248	1248	50
493	20241011	130100	141733175	1248	1248	1248	1248	0
494	20241011	130000	141733175	1248	1248	1248	1248	202
495	20241011	125900	141481079	1245	1244	1245	1244	391
496	20241011	125800	140994291	1244	1244	1244	1244	193
497	20241011	125700	140754199	1245	1245	1245	1245	0
498	20241011	125600	140754199	1245	1245	1245	1245	0
499	20241011	125500	140754199	1245	1245	1245	1245	0
500	20241011	125400	140754199	1245	1245	1245	1245	2
501	20241011	125300	140751709	1245	1245	1245	1245	114
502	20241011	125200	140609779	1243	1243	1243	1243	0
503	20241011	125100	140609779	1243	1243	1243	1243	0
504	20241011	125000	140609779	1243	1243	1243	1243	877
505	20241011	124900	139519668	1240	1240	1240	1240	2
506	20241011	124800	139517188	1243	1243	1243	1243	2
507	20241011	124700	139514702	1240	1240	1240	1240	3
508	20241011	124600	139510982	1240	1243	1243	1240	101
509	20241011	124500	139385442	1243	1243	1243	1243	15
510	20241011	124400	139366797	1243	1243	1243	1243	0
511	20241011	124300	139366797	1243	1243	1243	1243	0
512	20241011	124200	139366797	1243	1243	1243	1243	2
513	20241011	124100	139364311	1243	1243	1243	1243	0
514	20241011	124000	139364311	1243	1243	1243	1243	0
515	20241011	123900	139364311	1243	1243	1243	1243	0
516	20241011	123800	139364311	1243	1243	1243	1243	0
517	20241011	123700	139364311	1243	1243	1243	1243	0
518	20241011	123600	139364311	1243	1243	1243	1243	2
519	20241011	123500	139361825	1243	1243	1243	1243	21
520	20241011	123400	139335722	1238	1238	1238	1238	0
521	20241011	123300	139335722	1238	1238	1238	1238	1
522	20241011	123200	139334484	1243	1243	1243	1243	0
523	20241011	123100	139334484	1243	1243	1243	1243	0
524	20241011	123000	139334484	1243	1242	1243	1242	196
525	20241011	122900	139091049	1242	1242	1242	1242	0
526	20241011	122800	139091049	1242	1242	1242	1242	0
527	20241011	122700	139091049	1242	1242	1242	1242	1
528	20241011	122600	139089807	1242	1242	1242	1242	0
529	20241011	122500	139089807	1242	1242	1242	1242	0
530	20241011	122400	139089807	1242	1242	1242	1242	7
531	20241011	122300	139081113	1242	1242	1242	1242	38
532	20241011	122200	139033917	1238	1242	1242	1238	2
533	20241011	122100	139031437	1236	1236	1236	1236	0
534	20241011	122000	139031437	1236	1241	1242	1236	388
535	20241011	121900	138551186	1236	1237	1237	1236	1728
536	20241011	121800	136415374	1237	1241	1241	1237	248
537	20241011	121700	136108590	1237	1237	1237	1237	0
538	20241011	121600	136108590	1237	1237	1237	1237	1
539	20241011	121500	136107353	1241	1241	1241	1241	0
540	20241011	121400	136107353	1241	1241	1241	1241	0
541	20241011	121300	136107353	1241	1241	1241	1241	1
542	20241011	121200	136106112	1241	1241	1241	1241	2
543	20241011	121100	136103630	1236	1236	1236	1236	0
544	20241011	121000	136103630	1236	1236	1236	1236	0
545	20241011	120900	136103630	1236	1236	1236	1236	0
546	20241011	120800	136103630	1236	1236	1236	1236	19
547	20241011	120700	136080146	1236	1236	1236	1236	90
548	20241011	120600	135968906	1236	1236	1236	1236	2
549	20241011	120500	135966434	1236	1236	1236	1236	700
550	20241011	120400	135101234	1236	1236	1236	1236	0
551	20241011	120300	135101234	1236	1236	1236	1236	0
552	20241011	120200	135101234	1236	1236	1236	1236	0
553	20241011	120100	135101234	1236	1236	1236	1236	1
554	20241011	120000	135099998	1236	1236	1236	1236	2
555	20241011	115900	135097526	1236	1235	1236	1235	1942
556	20241011	115800	132697304	1235	1235	1235	1235	0
557	20241011	115700	132697304	1235	1235	1235	1235	0
558	20241011	115600	132697304	1235	1235	1235	1235	0
559	20241011	115500	132697304	1235	1235	1235	1235	0
560	20241011	115400	132697304	1235	1235	1235	1235	2
561	20241011	115300	132694834	1235	1235	1235	1235	0
562	20241011	115200	132694834	1235	1235	1235	1235	0
563	20241011	115100	132694834	1235	1235	1235	1235	100
564	20241011	115000	132571334	1236	1236	1236	1236	0
565	20241011	114900	132571334	1236	1236	1236	1236	500
566	20241011	114800	131953334	1236	1236	1236	1236	2
567	20241011	114700	131950862	1235	1236	1236	1235	1562
568	20241011	114600	130021649	1236	1236	1236	1236	101
569	20241011	114500	129896813	1236	1236	1236	1236	882
570	20241011	114400	128806661	1236	1236	1236	1236	0
571	20241011	114300	128806661	1236	1236	1236	1236	184
572	20241011	114200	128579237	1239	1239	1239	1239	2
573	20241011	114100	128576759	1235	1235	1235	1235	0
574	20241011	114000	128576759	1235	1235	1235	1235	0
575	20241011	113900	128576759	1235	1235	1235	1235	200
576	20241011	113800	128329759	1238	1238	1238	1238	239
577	20241011	113700	128033877	1238	1238	1239	1238	2594
578	20241011	113600	124822392	1238	1238	1238	1238	2
579	20241011	113500	124819916	1235	1235	1235	1235	10000
580	20241011	113400	112469916	1238	1238	1238	1238	0
581	20241011	113300	112469916	1238	1237	1238	1237	565
582	20241011	113200	111770680	1235	1235	1235	1235	0
583	20241011	113100	111770680	1235	1235	1235	1235	0
584	20241011	113000	111770680	1235	1236	1236	1235	1891
585	20241011	112900	109435293	1235	1235	1235	1235	28
586	20241011	112800	109400713	1239	1239	1239	1239	0
587	20241011	112700	109400713	1239	1239	1239	1239	0
588	20241011	112600	109400713	1239	1239	1239	1239	0
589	20241011	112500	109400713	1239	1239	1239	1238	57
590	20241011	112400	109330140	1239	1237	1239	1237	152
591	20241011	112300	109142004	1231	1232	1232	1231	925
592	20241011	112200	108002988	1232	1234	1234	1232	3000
593	20241011	112100	104304990	1237	1237	1237	1237	0
594	20241011	112000	104304990	1237	1237	1237	1237	100
595	20241011	111900	104181290	1237	1237	1237	1237	0
596	20241011	111800	104181290	1237	1237	1237	1237	2
597	20241011	111700	104178816	1237	1237	1237	1237	486
598	20241011	111600	103577634	1237	1237	1237	1237	238
599	20241011	111500	103283228	1237	1237	1237	1237	506
600	20241011	111400	102657306	1237	1237	1237	1237	0
601	20241011	111300	102657306	1237	1237	1237	1237	0
602	20241011	111200	102657306	1237	1237	1237	1237	2
603	20241011	111100	102654832	1232	1232	1232	1232	19
604	20241011	111000	102631424	1231	1231	1231	1231	0
605	20241011	110900	102631424	1231	1231	1231	1231	2
606	20241011	110800	102628962	1230	1232	1232	1230	17418
607	20241011	110700	81196143	1231	1231	1231	1231	0
608	20241011	110600	81196143	1231	1239	1239	1231	14189
609	20241011	110500	63714778	1239	1239	1239	1239	12
610	20241011	110400	63699910	1233	1233	1233	1233	0
611	20241011	110300	63699910	1233	1233	1233	1233	0
612	20241011	110200	63699910	1233	1233	1233	1233	0
613	20241011	110100	63699910	1233	1236	1236	1232	6093
614	20241011	110000	56183134	1242	1240	1242	1240	212
615	20241011	105900	55920140	1240	1240	1240	1240	0
616	20241011	105800	55920140	1240	1240	1240	1240	0
617	20241011	105700	55920140	1240	1240	1240	1240	0
618	20241011	105600	55920140	1240	1240	1240	1240	1
619	20241011	105500	55918900	1241	1241	1241	1241	10
620	20241011	105400	55906490	1241	1241	1241	1241	0
621	20241011	105300	55906490	1241	1241	1241	1241	188
622	20241011	105200	55673182	1233	1242	1242	1233	16000
623	20241011	105100	35860590	1242	1242	1242	1242	3
624	20241011	105000	35856864	1245	1245	1245	1245	1
625	20241011	104900	35855619	1244	1244	1244	1244	0
626	20241011	104800	35855619	1244	1244	1244	1244	0
627	20241011	104700	35855619	1244	1244	1244	1244	0
628	20241011	104600	35855619	1244	1244	1244	1244	0
629	20241011	104500	35855619	1244	1244	1244	1244	0
630	20241011	104400	35855619	1244	1244	1244	1244	0
631	20241011	104300	35855619	1244	1244	1244	1244	0
632	20241011	104200	35855619	1244	1250	1250	1244	3
633	20241011	104100	35851875	1249	1249	1249	1249	0
634	20241011	104000	35851875	1249	1249	1249	1249	20
635	20241011	103900	35826895	1245	1245	1245	1245	23
636	20241011	103800	35798260	1245	1245	1245	1245	0
637	20241011	103700	35798260	1245	1251	1251	1245	11
638	20241011	103600	35784517	1245	1251	1251	1245	13
639	20241011	103500	35768326	1245	1245	1251	1245	4
640	20241011	103400	35763334	1250	1250	1250	1250	0
641	20241011	103300	35763334	1250	1250	1250	1250	2
642	20241011	103200	35760834	1244	1244	1244	1244	21
643	20241011	103100	35734710	1251	1243	1251	1243	151
644	20241011	103000	35546524	1238	1238	1238	1238	0
645	20241011	102900	35546524	1238	1238	1238	1238	0
646	20241011	102800	35546524	1238	1238	1238	1238	0
647	20241011	102700	35546524	1238	1238	1238	1238	0
648	20241011	102600	35546524	1238	1252	1252	1238	10003
649	20241011	102500	23134264	1252	1252	1252	1252	0
650	20241011	102400	23134264	1252	1252	1252	1252	0
651	20241011	102300	23134264	1252	1252	1252	1252	0
652	20241011	102200	23134264	1252	1252	1252	1252	0
653	20241011	102100	23134264	1252	1252	1252	1252	0
654	20241011	102000	23134264	1252	1252	1252	1252	0
655	20241011	101900	23134264	1252	1249	1252	1246	1533
656	20241011	101800	21222020	1247	1247	1247	1247	0
657	20241011	101700	21222020	1247	1247	1247	1247	0
658	20241011	101600	21222020	1247	1248	1248	1247	500
659	20241011	101500	20598388	1247	1247	1247	1247	0
660	20241011	101400	20598388	1247	1247	1247	1247	0
661	20241011	101300	20598388	1247	1254	1256	1247	653
662	20241011	101200	19783512	1254	1254	1254	1254	0
663	20241011	101100	19783512	1254	1254	1254	1254	37
664	20241011	101000	19737114	1254	1254	1254	1254	0
665	20241011	100900	19737114	1254	1254	1254	1254	0
666	20241011	100800	19737114	1254	1254	1254	1254	0
667	20241011	100700	19737114	1254	1254	1254	1254	1
668	20241011	100600	19735860	1254	1254	1254	1254	1
669	20241011	100500	19734606	1254	1254	1254	1254	0
670	20241011	100400	19734606	1254	1254	1254	1254	0
671	20241011	100300	19734606	1254	1253	1254	1253	7
672	20241011	100200	19725833	1253	1253	1253	1253	1
673	20241011	100100	19724580	1248	1253	1253	1248	4
674	20241011	100000	19719573	1248	1247	1248	1247	3
675	20241011	095900	19715831	1246	1250	1250	1246	5143
676	20241011	095800	13295929	1254	1254	1254	1254	1
677	20241011	095700	13294675	1250	1250	1250	1250	0
678	20241011	095600	13294675	1250	1252	1252	1250	2105
679	20241011	095500	10659221	1253	1253	1253	1253	300
680	20241011	095400	10283321	1253	1253	1253	1253	0
681	20241011	095300	10283321	1253	1253	1253	1253	809
682	20241011	095200	9269644	1254	1254	1254	1254	0
683	20241011	095100	9269644	1254	1254	1254	1254	11
684	20241011	095000	9255850	1254	1253	1254	1253	2
685	20241011	094900	9253343	1253	1253	1253	1253	3
686	20241011	094800	9249584	1257	1257	1257	1257	0
687	20241011	094700	9249584	1257	1257	1257	1257	0
688	20241011	094600	9249584	1257	1257	1257	1257	100
689	20241011	094500	9123884	1258	1258	1258	1258	0
690	20241011	094400	9123884	1258	1253	1258	1253	203
691	20241011	094300	8869510	1258	1258	1258	1258	0
692	20241011	094200	8869510	1258	1253	1258	1253	5
693	20241011	094100	8863225	1258	1258	1258	1258	0
694	20241011	094000	8863225	1258	1258	1258	1258	886
695	20241011	093900	7748637	1258	1255	1258	1255	811
696	20241011	093800	6730589	1258	1258	1258	1258	0
697	20241011	093700	6730589	1258	1258	1258	1258	1
698	20241011	093600	6729331	1255	1255	1255	1255	0
699	20241011	093500	6729331	1255	1258	1258	1255	6
700	20241011	093400	6721786	1258	1255	1258	1255	55
701	20241011	093300	6652599	1258	1258	1258	1258	0
702	20241011	093200	6652599	1258	1258	1258	1258	0
703	20241011	093100	6652599	1258	1258	1258	1258	5
704	20241011	093000	6646309	1255	1258	1258	1255	5
705	20241011	092900	6640022	1258	1258	1258	1258	10
706	20241011	092800	6627442	1257	1257	1257	1257	0
707	20241011	092700	6627442	1257	1258	1258	1257	1214
708	20241011	092600	5101441	1258	1259	1259	1258	732
709	20241011	092500	4180578	1259	1259	1259	1259	1067
710	20241011	092400	2837225	1265	1265	1265	1265	0
711	20241011	092300	2837225	1265	1265	1265	1265	0
712	20241011	092200	2837225	1265	1265	1265	1265	0
713	20241011	092100	2837225	1265	1265	1265	1265	0
714	20241011	092000	2837225	1265	1259	1265	1259	82
715	20241011	091900	2733981	1265	1265	1265	1260	737
716	20241011	091800	1805351	1260	1260	1260	1260	0
717	20241011	091700	1805351	1260	1260	1260	1260	10
718	20241011	091600	1792751	1265	1265	1265	1265	0
719	20241011	091500	1792751	1265	1265	1265	1265	0
720	20241011	091400	1792751	1265	1265	1265	1265	0
721	20241011	091300	1792751	1265	1265	1265	1265	0
722	20241011	091200	1792751	1265	1265	1265	1265	10
723	20241011	091100	1780101	1265	1265	1265	1265	16
724	20241011	091000	1759861	1265	1265	1265	1265	2
725	20241011	090900	1757331	1265	1265	1265	1265	1
726	20241011	090800	1756066	1260	1260	1260	1260	1
727	20241011	090700	1754806	1260	1265	1265	1260	252
728	20241011	090600	1436031	1265	1265	1265	1265	0
729	20241011	090500	1436031	1265	1265	1265	1265	6
730	20241011	090400	1428441	1265	1265	1265	1265	4
731	20241011	090300	1423381	1258	1258	1265	1258	429
732	20241011	090200	883671	1257	1257	1257	1257	0
733	20241011	090100	883671	1257	1257	1257	1257	0
734	20241011	090000	883671	1257	1257	1257	1257	703