KissMeData/299900/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	211100	337134651	1321	1321	1321	1321	6178
3	20241015	211000	337134651	1321	1321	1321	1321	0
4	20241015	210900	337134651	1321	1321	1321	1321	0
5	20241015	210800	337134651	1321	1321	1321	1321	0
6	20241015	210700	337134651	1321	1321	1321	1321	0
7	20241015	210600	337134651	1321	1321	1321	1321	0
8	20241015	210500	337134651	1321	1321	1321	1321	0
9	20241015	210400	337134651	1321	1321	1321	1321	0
10	20241015	210300	337134651	1321	1321	1321	1321	0
11	20241015	210200	337134651	1321	1321	1321	1321	0
12	20241015	210100	337134651	1321	1321	1321	1321	0
13	20241015	210000	337134651	1321	1321	1321	1321	0
14	20241015	205900	337134651	1321	1321	1321	1321	0
15	20241015	205800	337134651	1321	1321	1321	1321	0
16	20241015	205700	337134651	1321	1321	1321	1321	0
17	20241015	205600	337134651	1321	1321	1321	1321	0
18	20241015	205500	337134651	1321	1321	1321	1321	0
19	20241015	205400	337134651	1321	1321	1321	1321	0
20	20241015	205300	337134651	1321	1321	1321	1321	0
21	20241015	205200	337134651	1321	1321	1321	1321	0
22	20241015	205100	337134651	1321	1321	1321	1321	0
23	20241015	205000	337134651	1321	1321	1321	1321	0
24	20241015	204900	337134651	1321	1321	1321	1321	0
25	20241015	204800	337134651	1321	1321	1321	1321	0
26	20241015	204700	337134651	1321	1321	1321	1321	0
27	20241015	204600	337134651	1321	1321	1321	1321	0
28	20241015	204500	337134651	1321	1321	1321	1321	0
29	20241015	204400	337134651	1321	1321	1321	1321	0
30	20241015	204300	337134651	1321	1321	1321	1321	0
31	20241015	204200	337134651	1321	1321	1321	1321	0
32	20241015	204100	337134651	1321	1321	1321	1321	6178
33	20241015	204000	337134651	1321	1321	1321	1321	0
34	20241015	203900	337134651	1321	1321	1321	1321	0
35	20241015	203800	337134651	1321	1321	1321	1321	0
36	20241015	203700	337134651	1321	1321	1321	1321	0
37	20241015	203600	337134651	1321	1321	1321	1321	0
38	20241015	203500	337134651	1321	1321	1321	1321	0
39	20241015	203400	337134651	1321	1321	1321	1321	0
40	20241015	203300	337134651	1321	1321	1321	1321	0
41	20241015	203200	337134651	1321	1321	1321	1321	0
42	20241015	203100	337134651	1321	1321	1321	1321	0
43	20241015	203000	337134651	1321	1321	1321	1321	0
44	20241015	202900	337134651	1321	1321	1321	1321	0
45	20241015	202800	337134651	1321	1321	1321	1321	0
46	20241015	202700	337134651	1321	1321	1321	1321	0
47	20241015	202600	337134651	1321	1321	1321	1321	0
48	20241015	202500	337134651	1321	1321	1321	1321	0
49	20241015	202400	337134651	1321	1321	1321	1321	0
50	20241015	202300	337134651	1321	1321	1321	1321	0
51	20241015	202200	337134651	1321	1321	1321	1321	0
52	20241015	202100	337134651	1321	1321	1321	1321	0
53	20241015	202000	337134651	1321	1321	1321	1321	0
54	20241015	201900	337134651	1321	1321	1321	1321	0
55	20241015	201800	337134651	1321	1321	1321	1321	0
56	20241015	201700	337134651	1321	1321	1321	1321	0
57	20241015	201600	337134651	1321	1321	1321	1321	0
58	20241015	201500	337134651	1321	1321	1321	1321	0
59	20241015	201400	337134651	1321	1321	1321	1321	0
60	20241015	201300	337134651	1321	1321	1321	1321	0
61	20241015	201200	337134651	1321	1321	1321	1321	0
62	20241015	201100	337134651	1321	1321	1321	1321	6178
63	20241015	201000	337134651	1321	1321	1321	1321	0
64	20241015	200900	337134651	1321	1321	1321	1321	0
65	20241015	200800	337134651	1321	1321	1321	1321	0
66	20241015	200700	337134651	1321	1321	1321	1321	0
67	20241015	200600	337134651	1321	1321	1321	1321	0
68	20241015	200500	337134651	1321	1321	1321	1321	0
69	20241015	200400	337134651	1321	1321	1321	1321	0
70	20241015	200300	337134651	1321	1321	1321	1321	0
71	20241015	200200	337134651	1321	1321	1321	1321	0
72	20241015	200100	337134651	1321	1321	1321	1321	0
73	20241015	200000	337134651	1321	1321	1321	1321	0
74	20241015	195900	337134651	1321	1321	1321	1321	0
75	20241015	195800	337134651	1321	1321	1321	1321	0
76	20241015	195700	337134651	1321	1321	1321	1321	0
77	20241015	195600	337134651	1321	1321	1321	1321	0
78	20241015	195500	337134651	1321	1321	1321	1321	0
79	20241015	195400	337134651	1321	1321	1321	1321	0
80	20241015	195300	337134651	1321	1321	1321	1321	0
81	20241015	195200	337134651	1321	1321	1321	1321	0
82	20241015	195100	337134651	1321	1321	1321	1321	0
83	20241015	195000	337134651	1321	1321	1321	1321	0
84	20241015	194900	337134651	1321	1321	1321	1321	0
85	20241015	194800	337134651	1321	1321	1321	1321	0
86	20241015	194700	337134651	1321	1321	1321	1321	0
87	20241015	194600	337134651	1321	1321	1321	1321	0
88	20241015	194500	337134651	1321	1321	1321	1321	0
89	20241015	194400	337134651	1321	1321	1321	1321	0
90	20241015	194300	337134651	1321	1321	1321	1321	0
91	20241015	194200	337134651	1321	1321	1321	1321	0
92	20241015	194100	337134651	1321	1321	1321	1321	6178
93	20241015	194000	337134651	1321	1321	1321	1321	0
94	20241015	193900	337134651	1321	1321	1321	1321	0
95	20241015	193800	337134651	1321	1321	1321	1321	0
96	20241015	193700	337134651	1321	1321	1321	1321	0
97	20241015	193600	337134651	1321	1321	1321	1321	0
98	20241015	193500	337134651	1321	1321	1321	1321	0
99	20241015	193400	337134651	1321	1321	1321	1321	0
100	20241015	193300	337134651	1321	1321	1321	1321	0
101	20241015	193200	337134651	1321	1321	1321	1321	0
102	20241015	193100	337134651	1321	1321	1321	1321	0
103	20241015	193000	337134651	1321	1321	1321	1321	0
104	20241015	192900	337134651	1321	1321	1321	1321	0
105	20241015	192800	337134651	1321	1321	1321	1321	0
106	20241015	192700	337134651	1321	1321	1321	1321	0
107	20241015	192600	337134651	1321	1321	1321	1321	0
108	20241015	192500	337134651	1321	1321	1321	1321	0
109	20241015	192400	337134651	1321	1321	1321	1321	0
110	20241015	192300	337134651	1321	1321	1321	1321	0
111	20241015	192200	337134651	1321	1321	1321	1321	0
112	20241015	192100	337134651	1321	1321	1321	1321	0
113	20241015	192000	337134651	1321	1321	1321	1321	0
114	20241015	191900	337134651	1321	1321	1321	1321	0
115	20241015	191800	337134651	1321	1321	1321	1321	0
116	20241015	191700	337134651	1321	1321	1321	1321	0
117	20241015	191600	337134651	1321	1321	1321	1321	0
118	20241015	191500	337134651	1321	1321	1321	1321	0
119	20241015	191400	337134651	1321	1321	1321	1321	0
120	20241015	191300	337134651	1321	1321	1321	1321	0
121	20241015	191200	337134651	1321	1321	1321	1321	0
122	20241015	191100	337134651	1321	1321	1321	1321	6178
123	20241015	191000	337134651	1321	1321	1321	1321	0
124	20241015	190900	337134651	1321	1321	1321	1321	0
125	20241015	190800	337134651	1321	1321	1321	1321	0
126	20241015	190700	337134651	1321	1321	1321	1321	0
127	20241015	190600	337134651	1321	1321	1321	1321	0
128	20241015	190500	337134651	1321	1321	1321	1321	0
129	20241015	190400	337134651	1321	1321	1321	1321	0
130	20241015	190300	337134651	1321	1321	1321	1321	0
131	20241015	190200	337134651	1321	1321	1321	1321	0
132	20241015	190100	337134651	1321	1321	1321	1321	0
133	20241015	190000	337134651	1321	1321	1321	1321	0
134	20241015	185900	337134651	1321	1321	1321	1321	0
135	20241015	185800	337134651	1321	1321	1321	1321	0
136	20241015	185700	337134651	1321	1321	1321	1321	0
137	20241015	185600	337134651	1321	1321	1321	1321	0
138	20241015	185500	337134651	1321	1321	1321	1321	0
139	20241015	185400	337134651	1321	1321	1321	1321	0
140	20241015	185300	337134651	1321	1321	1321	1321	0
141	20241015	185200	337134651	1321	1321	1321	1321	0
142	20241015	185100	337134651	1321	1321	1321	1321	0
143	20241015	185000	337134651	1321	1321	1321	1321	0
144	20241015	184900	337134651	1321	1321	1321	1321	0
145	20241015	184800	337134651	1321	1321	1321	1321	0
146	20241015	184700	337134651	1321	1321	1321	1321	0
147	20241015	184600	337134651	1321	1321	1321	1321	0
148	20241015	184500	337134651	1321	1321	1321	1321	0
149	20241015	184400	337134651	1321	1321	1321	1321	0
150	20241015	184300	337134651	1321	1321	1321	1321	0
151	20241015	184200	337134651	1321	1321	1321	1321	0
152	20241015	184100	337134651	1321	1321	1321	1321	6178
153	20241015	184000	337134651	1321	1321	1321	1321	0
154	20241015	183900	337134651	1321	1321	1321	1321	0
155	20241015	183800	337134651	1321	1321	1321	1321	0
156	20241015	183700	337134651	1321	1321	1321	1321	0
157	20241015	183600	337134651	1321	1321	1321	1321	0
158	20241015	183500	337134651	1321	1321	1321	1321	0
159	20241015	183400	337134651	1321	1321	1321	1321	0
160	20241015	183300	337134651	1321	1321	1321	1321	0
161	20241015	183200	337134651	1321	1321	1321	1321	0
162	20241015	183100	337134651	1321	1321	1321	1321	0
163	20241015	183000	337134651	1321	1321	1321	1321	0
164	20241015	182900	337134651	1321	1321	1321	1321	0
165	20241015	182800	337134651	1321	1321	1321	1321	0
166	20241015	182700	337134651	1321	1321	1321	1321	0
167	20241015	182600	337134651	1321	1321	1321	1321	0
168	20241015	182500	337134651	1321	1321	1321	1321	0
169	20241015	182400	337134651	1321	1321	1321	1321	0
170	20241015	182300	337134651	1321	1321	1321	1321	0
171	20241015	182200	337134651	1321	1321	1321	1321	0
172	20241015	182100	337134651	1321	1321	1321	1321	0
173	20241015	182000	337134651	1321	1321	1321	1321	0
174	20241015	181900	337134651	1321	1321	1321	1321	0
175	20241015	181800	337134651	1321	1321	1321	1321	0
176	20241015	181700	337134651	1321	1321	1321	1321	0
177	20241015	181600	337134651	1321	1321	1321	1321	0
178	20241015	181500	337134651	1321	1321	1321	1321	0
179	20241015	181400	337134651	1321	1321	1321	1321	0
180	20241015	181300	337134651	1321	1321	1321	1321	0
181	20241015	181200	337134651	1321	1321	1321	1321	0
182	20241015	181100	337134651	1321	1321	1321	1321	6178
183	20241015	181000	337134651	1321	1321	1321	1321	0
184	20241015	180900	337134651	1321	1321	1321	1321	0
185	20241015	180800	337134651	1321	1321	1321	1321	0
186	20241015	180700	337134651	1321	1321	1321	1321	0
187	20241015	180600	337134651	1321	1321	1321	1321	0
188	20241015	180500	337134651	1321	1321	1321	1321	0
189	20241015	180400	337134651	1321	1321	1321	1321	0
190	20241015	180300	337134651	1321	1321	1321	1321	0
191	20241015	180200	337134651	1321	1321	1321	1321	0
192	20241015	180100	337134651	1321	1321	1321	1321	0
193	20241015	180000	337134651	1321	1321	1321	1321	0
194	20241015	175900	337134651	1321	1321	1321	1321	0
195	20241015	175800	337134651	1321	1321	1321	1321	0
196	20241015	175700	337134651	1321	1321	1321	1321	0
197	20241015	175600	337134651	1321	1321	1321	1321	0
198	20241015	175500	337134651	1321	1321	1321	1321	0
199	20241015	175400	337134651	1321	1321	1321	1321	0
200	20241015	175300	337134651	1321	1321	1321	1321	0
201	20241015	175200	337134651	1321	1321	1321	1321	0
202	20241015	175100	337134651	1321	1321	1321	1321	0
203	20241015	175000	337134651	1321	1321	1321	1321	0
204	20241015	174900	337134651	1321	1321	1321	1321	0
205	20241015	174800	337134651	1321	1321	1321	1321	0
206	20241015	174700	337134651	1321	1321	1321	1321	0
207	20241015	174600	337134651	1321	1321	1321	1321	0
208	20241015	174500	337134651	1321	1321	1321	1321	0
209	20241015	174400	337134651	1321	1321	1321	1321	0
210	20241015	174300	337134651	1321	1321	1321	1321	0
211	20241015	174200	337134651	1321	1321	1321	1321	0
212	20241015	174100	337134651	1321	1321	1321	1321	6178
213	20241015	174000	337134651	1321	1321	1321	1321	0
214	20241015	173900	337134651	1321	1321	1321	1321	0
215	20241015	173800	337134651	1321	1321	1321	1321	0
216	20241015	173700	337134651	1321	1321	1321	1321	0
217	20241015	173600	337134651	1321	1321	1321	1321	0
218	20241015	173500	337134651	1321	1321	1321	1321	0
219	20241015	173400	337134651	1321	1321	1321	1321	0
220	20241015	173300	337134651	1321	1321	1321	1321	0
221	20241015	173200	337134651	1321	1321	1321	1321	0
222	20241015	173100	337134651	1321	1321	1321	1321	0
223	20241015	173000	337134651	1321	1321	1321	1321	0
224	20241015	172900	337134651	1321	1321	1321	1321	0
225	20241015	172800	337134651	1321	1321	1321	1321	0
226	20241015	172700	337134651	1321	1321	1321	1321	0
227	20241015	172600	337134651	1321	1321	1321	1321	0
228	20241015	172500	337134651	1321	1321	1321	1321	0
229	20241015	172400	337134651	1321	1321	1321	1321	0
230	20241015	172300	337134651	1321	1321	1321	1321	0
231	20241015	172200	337134651	1321	1321	1321	1321	0
232	20241015	172100	337134651	1321	1321	1321	1321	0
233	20241015	172000	337134651	1321	1321	1321	1321	0
234	20241015	171900	337134651	1321	1321	1321	1321	0
235	20241015	171800	337134651	1321	1321	1321	1321	0
236	20241015	171700	337134651	1321	1321	1321	1321	0
237	20241015	171600	337134651	1321	1321	1321	1321	0
238	20241015	171500	337134651	1321	1321	1321	1321	0
239	20241015	171400	337134651	1321	1321	1321	1321	0
240	20241015	171300	337134651	1321	1321	1321	1321	0
241	20241015	171200	337134651	1321	1321	1321	1321	0
242	20241015	171100	337134651	1321	1321	1321	1321	6178
243	20241015	171000	337134651	1321	1321	1321	1321	0
244	20241015	170900	337134651	1321	1321	1321	1321	0
245	20241015	170800	337134651	1321	1321	1321	1321	0
246	20241015	170700	337134651	1321	1321	1321	1321	0
247	20241015	170600	337134651	1321	1321	1321	1321	0
248	20241015	170500	337134651	1321	1321	1321	1321	0
249	20241015	170400	337134651	1321	1321	1321	1321	0
250	20241015	170300	337134651	1321	1321	1321	1321	0
251	20241015	170200	337134651	1321	1321	1321	1321	0
252	20241015	170100	337134651	1321	1321	1321	1321	0
253	20241015	170000	337134651	1321	1321	1321	1321	0
254	20241015	165900	337134651	1321	1321	1321	1321	0
255	20241015	165800	337134651	1321	1321	1321	1321	0
256	20241015	165700	337134651	1321	1321	1321	1321	0
257	20241015	165600	337134651	1321	1321	1321	1321	0
258	20241015	165500	337134651	1321	1321	1321	1321	0
259	20241015	165400	337134651	1321	1321	1321	1321	0
260	20241015	165300	337134651	1321	1321	1321	1321	0
261	20241015	165200	337134651	1321	1321	1321	1321	0
262	20241015	165100	337134651	1321	1321	1321	1321	0
263	20241015	165000	337134651	1321	1321	1321	1321	0
264	20241015	164900	337134651	1321	1321	1321	1321	0
265	20241015	164800	337134651	1321	1321	1321	1321	0
266	20241015	164700	337134651	1321	1321	1321	1321	0
267	20241015	164600	337134651	1321	1321	1321	1321	0
268	20241015	164500	337134651	1321	1321	1321	1321	0
269	20241015	164400	337134651	1321	1321	1321	1321	0
270	20241015	164300	337134651	1321	1321	1321	1321	0
271	20241015	164200	337134651	1321	1321	1321	1321	0
272	20241015	164100	337134651	1321	1321	1321	1321	6178
273	20241015	164000	337134651	1321	1321	1321	1321	0
274	20241015	163900	337134651	1321	1321	1321	1321	0
275	20241015	163800	337134651	1321	1321	1321	1321	0
276	20241015	163700	337134651	1321	1321	1321	1321	0
277	20241015	163600	337134651	1321	1321	1321	1321	0
278	20241015	163500	337134651	1321	1321	1321	1321	0
279	20241015	163400	337134651	1321	1321	1321	1321	0
280	20241015	163300	337134651	1321	1321	1321	1321	0
281	20241015	163200	337134651	1321	1321	1321	1321	0
282	20241015	163100	337134651	1321	1321	1321	1321	0
283	20241015	163000	337134651	1321	1321	1321	1321	0
284	20241015	162900	337134651	1321	1321	1321	1321	0
285	20241015	162800	337134651	1321	1321	1321	1321	0
286	20241015	162700	337134651	1321	1321	1321	1321	0
287	20241015	162600	337134651	1321	1321	1321	1321	0
288	20241015	162500	337134651	1321	1321	1321	1321	0
289	20241015	162400	337134651	1321	1321	1321	1321	0
290	20241015	162300	337134651	1321	1321	1321	1321	0
291	20241015	162200	337134651	1321	1321	1321	1321	0
292	20241015	162100	337134651	1321	1321	1321	1321	0
293	20241015	162000	337134651	1321	1321	1321	1321	0
294	20241015	161900	337134651	1321	1321	1321	1321	0
295	20241015	161800	337134651	1321	1321	1321	1321	0
296	20241015	161700	337134651	1321	1321	1321	1321	0
297	20241015	161600	337134651	1321	1321	1321	1321	0
298	20241015	161500	337134651	1321	1321	1321	1321	0
299	20241015	161400	337134651	1321	1321	1321	1321	0
300	20241015	161300	337134651	1321	1321	1321	1321	0
301	20241015	161200	337134651	1321	1321	1321	1321	0
302	20241015	161100	337134651	1321	1321	1321	1321	6178
303	20241015	161000	337134651	1321	1321	1321	1321	0
304	20241015	160900	337134651	1321	1321	1321	1321	0
305	20241015	160800	337134651	1321	1321	1321	1321	0
306	20241015	160700	337134651	1321	1321	1321	1321	0
307	20241015	160600	337134651	1321	1321	1321	1321	0
308	20241015	160500	337134651	1321	1321	1321	1321	0
309	20241015	160400	337134651	1321	1321	1321	1321	0
310	20241015	160300	337134651	1321	1321	1321	1321	0
311	20241015	160200	337134651	1321	1321	1321	1321	0
312	20241015	160100	337134651	1321	1321	1321	1321	0
313	20241015	160000	337134651	1321	1321	1321	1321	0
314	20241015	155900	337134651	1321	1321	1321	1321	0
315	20241015	155800	337134651	1321	1321	1321	1321	0
316	20241015	155700	337134651	1321	1321	1321	1321	0
317	20241015	155600	337134651	1321	1321	1321	1321	0
318	20241015	155500	337134651	1321	1321	1321	1321	0
319	20241015	155400	337134651	1321	1321	1321	1321	0
320	20241015	155300	337134651	1321	1321	1321	1321	0
321	20241015	155200	337134651	1321	1321	1321	1321	0
322	20241015	155100	337134651	1321	1321	1321	1321	0
323	20241015	155000	337134651	1321	1321	1321	1321	0
324	20241015	154900	337134651	1321	1321	1321	1321	0
325	20241015	154800	337134651	1321	1321	1321	1321	0
326	20241015	154700	337134651	1321	1321	1321	1321	0
327	20241015	154600	337134651	1321	1321	1321	1321	0
328	20241015	154500	337134651	1321	1321	1321	1321	0
329	20241015	154400	337134651	1321	1321	1321	1321	0
330	20241015	154300	337134651	1321	1321	1321	1321	0
331	20241015	154200	337134651	1321	1321	1321	1321	0
332	20241015	154100	337134651	1321	1321	1321	1321	6178
333	20241015	154000	337134651	1321	1321	1321	1321	0
334	20241015	153900	337134651	1321	1321	1321	1321	0
335	20241015	153800	337134651	1321	1321	1321	1321	0
336	20241015	153700	337134651	1321	1321	1321	1321	0
337	20241015	153600	337134651	1321	1321	1321	1321	0
338	20241015	153500	337134651	1321	1321	1321	1321	0
339	20241015	153400	337134651	1321	1321	1321	1321	0
340	20241015	153300	337134651	1321	1321	1321	1321	0
341	20241015	153200	337134651	1321	1321	1321	1321	0
342	20241015	153100	337134651	1321	1321	1321	1321	0
343	20241015	153000	337134651	1321	1321	1321	1321	6178
344	20241015	152900	328973513	1328	1328	1328	1328	0
345	20241015	152800	328973513	1328	1328	1328	1328	0
346	20241015	152700	328973513	1328	1328	1328	1328	0
347	20241015	152600	328973513	1328	1328	1328	1328	0
348	20241015	152500	328973513	1328	1328	1328	1328	0
349	20241015	152400	328973513	1328	1328	1328	1328	0
350	20241015	152300	328973513	1328	1328	1328	1328	0
351	20241015	152200	328973513	1328	1328	1328	1328	0
352	20241015	152100	328973513	1328	1328	1328	1328	0
353	20241015	152000	328973513	1328	1328	1328	1328	0
354	20241015	151900	328973513	1328	1328	1328	1325	167
355	20241015	151800	328751767	1328	1328	1328	1328	476
356	20241015	151700	328119639	1328	1328	1328	1328	9
357	20241015	151600	328107687	1328	1325	1328	1324	1796
358	20241015	151500	325728980	1323	1327	1327	1323	73
359	20241015	151400	325632367	1328	1328	1328	1328	1
360	20241015	151300	325631039	1329	1328	1329	1328	119
361	20241015	151200	325472997	1328	1328	1328	1328	0
362	20241015	151100	325472997	1328	1328	1328	1328	1
363	20241015	151000	325471669	1328	1325	1329	1325	180
364	20241015	150900	325233117	1323	1325	1325	1323	232
365	20241015	150800	324926136	1326	1329	1329	1326	485
366	20241015	150700	324282931	1329	1329	1329	1327	509
367	20241015	150600	323607467	1328	1329	1329	1328	65
368	20241015	150500	323521092	1329	1329	1329	1329	29
369	20241015	150400	323482551	1329	1329	1329	1329	10
370	20241015	150300	323469261	1329	1328	1329	1327	185
371	20241015	150200	323223581	1328	1328	1328	1328	0
372	20241015	150100	323223581	1328	1328	1328	1328	38
373	20241015	150000	323173117	1328	1329	1329	1327	15
374	20241015	145900	323153198	1329	1325	1329	1325	15
375	20241015	145800	323133303	1322	1322	1322	1322	0
376	20241015	145700	323133303	1322	1322	1322	1322	140
377	20241015	145600	322948223	1321	1321	1321	1321	51
378	20241015	145500	322880852	1321	1325	1327	1321	527
379	20241015	145400	322183503	1325	1326	1327	1323	54
380	20241015	145300	322112026	1327	1325	1327	1325	47
381	20241015	145200	322049710	1324	1329	1329	1324	65
382	20241015	145100	321963503	1328	1328	1328	1328	0
383	20241015	145000	321963503	1328	1328	1328	1328	0
384	20241015	144900	321963503	1328	1324	1328	1324	220
385	20241015	144800	321671857	1325	1324	1325	1323	2015
386	20241015	144700	319005395	1324	1324	1324	1324	0
387	20241015	144600	319005395	1324	1324	1324	1324	23
388	20241015	144500	318974943	1325	1325	1325	1325	5
389	20241015	144400	318968318	1325	1325	1325	1325	0
390	20241015	144300	318968318	1325	1323	1326	1323	7348
391	20241015	144200	309246732	1324	1324	1325	1324	115
392	20241015	144100	309094469	1323	1323	1323	1323	2
393	20241015	144000	309091823	1324	1322	1324	1322	12
394	20241015	143900	309075941	1322	1324	1324	1320	1974
395	20241015	143800	306466489	1324	1324	1324	1324	681
396	20241015	143700	305564845	1325	1325	1325	1325	514
397	20241015	143600	304883795	1326	1326	1326	1326	150
398	20241015	143500	304684895	1326	1323	1326	1323	727
399	20241015	143400	303721804	1323	1325	1325	1323	271
400	20241015	143300	303363147	1326	1327	1327	1326	5336
401	20241015	143200	296287252	1328	1329	1329	1328	1637
402	20241015	143100	294113209	1329	1328	1329	1328	104
403	20241015	143000	293975093	1328	1329	1329	1328	10245
404	20241015	142900	280365137	1330	1330	1330	1330	6
405	20241015	142800	280357157	1329	1329	1329	1329	140
406	20241015	142700	280171097	1329	1329	1329	1329	492
407	20241015	142600	279517229	1330	1331	1331	1330	201
408	20241015	142500	279249848	1331	1331	1331	1331	0
409	20241015	142400	279249848	1331	1331	1331	1331	2
410	20241015	142300	279247186	1330	1330	1330	1330	879
411	20241015	142200	278078116	1330	1330	1330	1330	273
412	20241015	142100	277715026	1330	1330	1330	1330	0
413	20241015	142000	277715026	1330	1330	1330	1330	0
414	20241015	141900	277715026	1330	1330	1330	1330	10
415	20241015	141800	277701726	1330	1330	1330	1330	10
416	20241015	141700	277688426	1330	1330	1330	1330	531
417	20241015	141600	276982196	1331	1331	1331	1331	0
418	20241015	141500	276982196	1331	1331	1331	1331	0
419	20241015	141400	276982196	1331	1331	1331	1331	0
420	20241015	141300	276982196	1331	1331	1331	1331	0
421	20241015	141200	276982196	1331	1331	1331	1331	10
422	20241015	141100	276968886	1331	1331	1331	1331	0
423	20241015	141000	276968886	1331	1331	1331	1331	104
424	20241015	140900	276830462	1331	1331	1331	1331	4
425	20241015	140800	276825138	1331	1331	1331	1331	200
426	20241015	140700	276558938	1331	1329	1331	1329	695
427	20241015	140600	275634687	1330	1330	1330	1330	232
428	20241015	140500	275326127	1330	1330	1330	1330	0
429	20241015	140400	275326127	1330	1330	1330	1330	100
430	20241015	140300	275193127	1330	1330	1330	1330	0
431	20241015	140200	275193127	1330	1330	1330	1330	100
432	20241015	140100	275060127	1330	1330	1330	1330	504
433	20241015	140000	274389807	1331	1331	1331	1331	0
434	20241015	135900	274389807	1331	1331	1331	1331	0
435	20241015	135800	274389807	1331	1331	1331	1331	0
436	20241015	135700	274389807	1331	1331	1331	1331	40
437	20241015	135600	274336567	1331	1331	1331	1331	10
438	20241015	135500	274323257	1330	1330	1330	1330	102
439	20241015	135400	274187597	1331	1331	1331	1331	2
440	20241015	135300	274184935	1330	1330	1330	1330	0
441	20241015	135200	274184935	1330	1330	1330	1330	0
442	20241015	135100	274184935	1330	1331	1331	1330	827
443	20241015	135000	273085020	1331	1331	1331	1331	0
444	20241015	134900	273085020	1331	1331	1331	1331	24
445	20241015	134800	273053076	1330	1330	1330	1330	780
446	20241015	134700	272015676	1331	1331	1331	1331	0
447	20241015	134600	272015676	1331	1331	1331	1331	0
448	20241015	134500	272015676	1331	1331	1331	1331	0
449	20241015	134400	272015676	1331	1331	1331	1331	85
450	20241015	134300	271902541	1332	1332	1332	1332	34
451	20241015	134200	271857253	1331	1331	1331	1331	66
452	20241015	134100	271769407	1331	1331	1331	1331	599
453	20241015	134000	270972138	1332	1332	1332	1332	0
454	20241015	133900	270972138	1332	1332	1332	1332	0
455	20241015	133800	270972138	1332	1332	1332	1332	219
456	20241015	133700	270680430	1333	1333	1333	1333	446
457	20241015	133600	270085912	1333	1333	1333	1333	0
458	20241015	133500	270085912	1333	1333	1333	1333	0
459	20241015	133400	270085912	1333	1333	1333	1333	0
460	20241015	133300	270085912	1333	1333	1333	1333	19
461	20241015	133200	270060585	1333	1333	1333	1333	4
462	20241015	133100	270055253	1333	1332	1333	1332	48
463	20241015	133000	269991276	1332	1332	1333	1332	126
464	20241015	132900	269823436	1332	1331	1332	1331	82
465	20241015	132800	269714263	1332	1331	1332	1331	1169
466	20241015	132700	268158322	1331	1330	1331	1330	152
467	20241015	132600	267956147	1331	1331	1331	1331	0
468	20241015	132500	267956147	1331	1330	1331	1330	1109
469	20241015	132400	266481168	1330	1330	1330	1330	101
470	20241015	132300	266346838	1331	1330	1331	1330	1720
471	20241015	132200	264058807	1330	1330	1330	1330	0
472	20241015	132100	264058807	1330	1329	1330	1329	474
473	20241015	132000	263428761	1330	1331	1331	1330	19
474	20241015	131900	263403483	1331	1331	1331	1331	0
475	20241015	131800	263403483	1331	1331	1331	1330	275
476	20241015	131700	263037710	1332	1332	1332	1332	207
477	20241015	131600	262761986	1333	1333	1333	1333	0
478	20241015	131500	262761986	1333	1333	1334	1333	1219
479	20241015	131400	261137039	1334	1333	1334	1333	10
480	20241015	131300	261123702	1334	1333	1334	1333	26
481	20241015	131200	261089042	1332	1331	1332	1331	123
482	20241015	131100	260925309	1330	1330	1330	1330	1
483	20241015	131000	260923979	1331	1331	1331	1331	0
484	20241015	130900	260923979	1331	1332	1332	1331	8
485	20241015	130800	260913327	1333	1330	1334	1329	310
486	20241015	130700	260501056	1331	1330	1331	1329	2305
487	20241015	130600	257437359	1330	1330	1330	1330	0
488	20241015	130500	257437359	1330	1330	1330	1330	0
489	20241015	130400	257437359	1330	1330	1330	1330	0
490	20241015	130300	257437359	1330	1330	1330	1330	116
491	20241015	130200	257283079	1330	1330	1330	1330	3
492	20241015	130100	257279089	1330	1330	1330	1330	524
493	20241015	130000	256582169	1331	1332	1332	1331	21
494	20241015	125900	256554207	1334	1334	1334	1334	0
495	20241015	125800	256554207	1334	1334	1334	1333	139
496	20241015	125700	256368902	1334	1333	1334	1333	74
497	20241015	125600	256270258	1333	1333	1333	1333	112
498	20241015	125500	256120962	1333	1331	1333	1331	70
499	20241015	125400	256027681	1331	1331	1331	1331	163
500	20241015	125300	255810728	1331	1332	1332	1330	104
501	20241015	125200	255672326	1332	1333	1333	1332	60
502	20241015	125100	255592396	1334	1334	1334	1334	0
503	20241015	125000	255592396	1334	1333	1334	1333	12
504	20241015	124900	255576398	1333	1333	1333	1333	482
505	20241015	124800	254933892	1334	1333	1334	1333	8
506	20241015	124700	254923224	1332	1332	1332	1332	1486
507	20241015	124600	252943872	1332	1332	1332	1332	0
508	20241015	124500	252943872	1332	1332	1332	1332	0
509	20241015	124400	252943872	1332	1331	1332	1331	4
510	20241015	124300	252938546	1332	1330	1332	1330	1526
511	20241015	124200	250908869	1330	1330	1330	1330	0
512	20241015	124100	250908869	1330	1330	1330	1330	0
513	20241015	124000	250908869	1330	1330	1330	1330	0
514	20241015	123900	250908869	1330	1330	1330	1330	112
515	20241015	123800	250759909	1330	1331	1331	1330	509
516	20241015	123700	250082936	1332	1332	1332	1332	23
517	20241015	123600	250052300	1332	1333	1333	1332	187
518	20241015	123500	249803214	1333	1333	1333	1333	18
519	20241015	123400	249779220	1334	1336	1336	1332	399
520	20241015	123300	249246925	1336	1336	1336	1336	7
521	20241015	123200	249237573	1336	1336	1336	1336	6
522	20241015	123100	249229557	1336	1336	1336	1335	33
523	20241015	123000	249185489	1336	1336	1337	1336	31
524	20241015	122900	249144069	1336	1331	1336	1331	1501
525	20241015	122800	247141831	1332	1332	1332	1332	3
526	20241015	122700	247137835	1332	1330	1332	1330	260
527	20241015	122600	246791994	1330	1330	1330	1329	677
528	20241015	122500	245891586	1330	1329	1332	1329	883
529	20241015	122400	244717149	1330	1329	1330	1329	1190
530	20241015	122300	243134671	1330	1329	1330	1329	166
531	20241015	122200	242914019	1329	1330	1330	1327	27
532	20241015	122100	242878146	1330	1329	1330	1329	13
533	20241015	122000	242860865	1330	1327	1330	1327	3049
534	20241015	121900	238805832	1329	1327	1330	1327	872
535	20241015	121800	237646146	1328	1331	1331	1328	13729
536	20241015	121700	219398944	1332	1329	1332	1329	1945
537	20241015	121600	216811066	1330	1323	1330	1323	4680
538	20241015	121500	210594663	1323	1323	1323	1323	0
539	20241015	121400	210594663	1323	1322	1323	1322	1366
540	20241015	121300	208788655	1322	1322	1322	1322	129
541	20241015	121200	208618117	1322	1322	1322	1322	279
542	20241015	121100	208249279	1322	1324	1324	1322	181
543	20241015	121000	208009869	1325	1324	1325	1324	312
544	20241015	120900	207596778	1324	1325	1325	1324	18
545	20241015	120800	207572936	1324	1324	1324	1324	102
546	20241015	120700	207437888	1324	1324	1324	1324	198
547	20241015	120600	207175736	1324	1324	1324	1324	2
548	20241015	120500	207173088	1325	1324	1325	1324	79
549	20241015	120400	207068489	1325	1325	1325	1325	8
550	20241015	120300	207057889	1325	1325	1325	1325	271
551	20241015	120200	206698814	1326	1326	1326	1326	27
552	20241015	120100	206663012	1327	1327	1327	1327	0
553	20241015	120000	206663012	1327	1327	1327	1327	0
554	20241015	115900	206663012	1327	1327	1327	1327	0
555	20241015	115800	206663012	1327	1325	1327	1325	173
556	20241015	115700	206433758	1327	1327	1327	1327	0
557	20241015	115600	206433758	1327	1327	1327	1327	9
558	20241015	115500	206421815	1329	1329	1329	1329	0
559	20241015	115400	206421815	1329	1329	1329	1329	0
560	20241015	115300	206421815	1329	1329	1329	1329	0
561	20241015	115200	206421815	1329	1324	1329	1323	125
562	20241015	115100	206256244	1326	1327	1329	1326	1012
563	20241015	115000	204914319	1328	1328	1328	1328	48
564	20241015	114900	204850575	1329	1329	1329	1329	20
565	20241015	114800	204823995	1329	1329	1329	1329	60
566	20241015	114700	204744255	1329	1329	1329	1329	50
567	20241015	114600	204677805	1329	1328	1329	1328	218
568	20241015	114500	204388114	1329	1328	1329	1328	51
569	20241015	114400	204320383	1329	1329	1329	1329	21
570	20241015	114300	204292474	1328	1325	1329	1325	964
571	20241015	114200	203013788	1325	1325	1325	1325	0
572	20241015	114100	203013788	1325	1325	1325	1325	196
573	20241015	114000	202754088	1324	1323	1328	1323	1042
574	20241015	113900	201375199	1322	1322	1322	1322	0
575	20241015	113800	201375199	1322	1322	1322	1322	0
576	20241015	113700	201375199	1322	1322	1322	1322	0
577	20241015	113600	201375199	1322	1322	1322	1322	0
578	20241015	113500	201375199	1322	1322	1322	1322	20
579	20241015	113400	201348759	1322	1324	1324	1322	2366
580	20241015	113300	198220894	1325	1325	1325	1323	211
581	20241015	113200	197941701	1326	1325	1326	1324	634
582	20241015	113100	197101642	1325	1323	1325	1323	21
583	20241015	113000	197073832	1325	1324	1325	1322	2002
584	20241015	112900	194424966	1325	1325	1325	1325	1
585	20241015	112800	194423641	1326	1325	1326	1325	18
586	20241015	112700	194399785	1325	1324	1325	1324	820
587	20241015	112600	193313286	1324	1324	1325	1324	25
588	20241015	112500	193280183	1323	1323	1323	1323	245
589	20241015	112400	192956048	1323	1323	1323	1323	15
590	20241015	112300	192936203	1323	1322	1323	1322	34
591	20241015	112200	192891249	1323	1322	1323	1322	289
592	20241015	112100	192509178	1322	1322	1322	1321	159
593	20241015	112000	192299126	1322	1322	1322	1322	0
594	20241015	111900	192299126	1322	1322	1323	1321	44
595	20241015	111800	192240964	1322	1321	1323	1321	649
596	20241015	111700	191383590	1321	1321	1321	1321	0
597	20241015	111600	191383590	1321	1321	1321	1321	97
598	20241015	111500	191255453	1320	1320	1320	1320	2
599	20241015	111400	191252813	1321	1320	1321	1320	4
600	20241015	111300	191247530	1321	1321	1321	1321	2
601	20241015	111200	191244888	1320	1319	1321	1319	485
602	20241015	111100	190604689	1319	1319	1319	1319	300
603	20241015	111000	190208989	1319	1319	1319	1319	1
604	20241015	110900	190207670	1319	1318	1319	1318	230
605	20241015	110800	189904527	1320	1318	1321	1317	96
606	20241015	110700	189778007	1318	1316	1318	1316	35
607	20241015	110600	189731922	1316	1316	1316	1316	678
608	20241015	110500	188839674	1317	1317	1317	1316	213
609	20241015	110400	188559168	1317	1316	1317	1316	158
610	20241015	110300	188351083	1317	1317	1317	1315	427
611	20241015	110200	187789184	1317	1316	1317	1316	3888
612	20241015	110100	182672476	1316	1317	1317	1316	1224
613	20241015	110000	181061333	1318	1318	1318	1318	0
614	20241015	105900	181061333	1318	1318	1318	1318	5
615	20241015	105800	181054743	1318	1317	1318	1317	24
616	20241015	105700	181023128	1317	1322	1322	1317	10085
617	20241015	105600	167729525	1323	1322	1323	1321	152
618	20241015	105500	167528578	1322	1322	1322	1322	11
619	20241015	105400	167514036	1322	1322	1322	1322	0
620	20241015	105300	167514036	1322	1322	1322	1322	0
621	20241015	105200	167514036	1322	1321	1322	1320	12
622	20241015	105100	167498175	1322	1322	1322	1322	52
623	20241015	105000	167429431	1323	1321	1323	1319	1215
624	20241015	104900	165826411	1323	1323	1323	1323	0
625	20241015	104800	165826411	1323	1322	1323	1322	18
626	20241015	104700	165802603	1323	1322	1323	1322	7
627	20241015	104600	165793346	1323	1322	1323	1322	31
628	20241015	104500	165752337	1322	1321	1323	1320	127
629	20241015	104400	165584672	1320	1320	1320	1320	0
630	20241015	104300	165584672	1320	1322	1322	1320	78
631	20241015	104200	165481670	1323	1323	1323	1323	0
632	20241015	104100	165481670	1323	1322	1323	1320	19
633	20241015	104000	165456552	1322	1323	1323	1319	1002
634	20241015	103900	164134643	1323	1323	1323	1323	1
635	20241015	103800	164133320	1323	1323	1323	1323	0
636	20241015	103700	164133320	1323	1322	1323	1322	7
637	20241015	103600	164124060	1321	1321	1323	1320	3009
638	20241015	103500	160151325	1322	1322	1322	1322	88
639	20241015	103400	160034989	1322	1322	1322	1322	0
640	20241015	103300	160034989	1322	1322	1322	1322	223
641	20241015	103200	159740183	1323	1323	1323	1323	0
642	20241015	103100	159740183	1323	1323	1323	1323	0
643	20241015	103000	159740183	1323	1323	1323	1323	5
644	20241015	102900	159733568	1323	1323	1323	1323	0
645	20241015	102800	159733568	1323	1323	1323	1323	52
646	20241015	102700	159664772	1323	1324	1324	1323	2573
647	20241015	102600	156260418	1325	1325	1325	1325	1
648	20241015	102500	156259093	1325	1325	1325	1325	438
649	20241015	102400	155678743	1325	1325	1325	1325	1
650	20241015	102300	155677418	1324	1324	1324	1324	0
651	20241015	102200	155677418	1324	1324	1324	1324	0
652	20241015	102100	155677418	1324	1325	1325	1324	394
653	20241015	102000	155155548	1325	1325	1325	1325	1
654	20241015	101900	155154223	1325	1325	1325	1325	240
655	20241015	101800	154836223	1325	1325	1325	1325	215
656	20241015	101700	154551348	1325	1326	1327	1325	780
657	20241015	101600	153516443	1327	1327	1327	1327	3
658	20241015	101500	153512462	1327	1326	1327	1325	240
659	20241015	101400	153194137	1327	1327	1327	1327	656
660	20241015	101300	152323625	1327	1327	1327	1327	211
661	20241015	101200	152043628	1327	1327	1327	1327	0
662	20241015	101100	152043628	1327	1326	1327	1326	676
663	20241015	101000	151146597	1326	1326	1326	1326	106
664	20241015	100900	151006041	1327	1326	1327	1326	344
665	20241015	100800	150549585	1326	1326	1326	1326	75
666	20241015	100700	150450135	1325	1325	1325	1325	504
667	20241015	100600	149782335	1325	1326	1326	1325	1900
668	20241015	100500	147264834	1326	1326	1326	1324	2106
669	20241015	100400	144475823	1326	1326	1326	1326	18
670	20241015	100300	144451955	1326	1326	1326	1326	0
671	20241015	100200	144451955	1326	1326	1326	1326	476
672	20241015	100100	143820779	1326	1327	1327	1326	79
673	20241015	100000	143715983	1327	1328	1329	1327	43
674	20241015	095900	143658894	1329	1329	1329	1329	700
675	20241015	095800	142728594	1329	1329	1329	1329	4
676	20241015	095700	142723278	1330	1327	1331	1327	20
677	20241015	095600	142696693	1327	1328	1334	1327	2934
678	20241015	095500	138800089	1327	1327	1327	1327	801
679	20241015	095400	137737162	1327	1327	1327	1327	277
680	20241015	095300	137369583	1327	1327	1327	1327	16
681	20241015	095200	137348351	1327	1326	1327	1324	918
682	20241015	095100	136131258	1327	1327	1327	1327	9
683	20241015	095000	136119315	1327	1326	1327	1326	102
684	20241015	094900	135984061	1326	1325	1326	1325	71
685	20241015	094800	135889968	1325	1324	1325	1324	103
686	20241015	094700	135753496	1325	1324	1325	1323	8925
687	20241015	094600	123937526	1324	1324	1324	1324	139
688	20241015	094500	123753490	1324	1325	1325	1324	774
689	20241015	094400	122728208	1325	1328	1328	1325	4837
690	20241015	094300	116312098	1328	1327	1328	1327	500
691	20241015	094200	115648592	1327	1328	1328	1327	739
692	20241015	094100	114667877	1328	1328	1328	1327	747
693	20241015	094000	113676566	1328	1327	1328	1327	893
694	20241015	093900	112491538	1326	1326	1326	1326	623
695	20241015	093800	111665440	1327	1327	1327	1327	45
696	20241015	093700	111605725	1327	1326	1327	1326	26
697	20241015	093600	111571240	1326	1328	1328	1326	774
698	20241015	093500	110544620	1329	1329	1329	1329	849
699	20241015	093400	109416299	1329	1332	1332	1329	17927
700	20241015	093300	85552997	1332	1333	1333	1332	503
701	20241015	093200	84882998	1333	1334	1334	1333	643
702	20241015	093100	84025867	1336	1337	1337	1336	15
703	20241015	093000	84005820	1338	1334	1338	1334	26
704	20241015	092900	83971044	1333	1333	1338	1332	908
705	20241015	092800	82760838	1332	1332	1332	1332	1
706	20241015	092700	82759506	1333	1333	1333	1333	17
707	20241015	092600	82736845	1333	1333	1333	1333	1080
708	20241015	092500	81297205	1333	1331	1333	1331	474
709	20241015	092400	80665368	1332	1330	1332	1330	186
710	20241015	092300	80417982	1329	1332	1332	1329	2750
711	20241015	092200	76760401	1333	1333	1333	1333	20
712	20241015	092100	76733741	1333	1338	1338	1333	9808
713	20241015	092000	63635975	1339	1339	1339	1338	62
714	20241015	091900	63552986	1339	1338	1339	1338	2027
715	20241015	091800	60840530	1338	1336	1338	1333	2561
716	20241015	091700	57421358	1336	1332	1337	1332	3595
717	20241015	091600	52614885	1334	1333	1334	1330	1208
718	20241015	091500	51008115	1337	1329	1337	1329	738
719	20241015	091400	50025860	1329	1330	1330	1329	265
720	20241015	091300	49673420	1330	1331	1332	1330	121
721	20241015	091200	49512383	1331	1333	1334	1331	596
722	20241015	091100	48719000	1334	1350	1350	1334	3210
723	20241015	091000	44418522	1338	1332	1338	1332	1142
724	20241015	090900	42894871	1332	1332	1332	1332	199
725	20241015	090800	42629803	1328	1332	1332	1326	221
726	20241015	090700	42335941	1323	1324	1324	1323	228
727	20241015	090600	42034272	1320	1335	1335	1320	2354
728	20241015	090500	38916704	1330	1321	1330	1321	1158
729	20241015	090400	37377844	1320	1324	1324	1320	37
730	20241015	090300	37329000	1326	1328	1330	1324	21192
731	20241015	090200	9232532	1331	1331	1331	1331	5
732	20241015	090100	9225877	1335	1335	1335	1335	10
733	20241015	090000	9212527	1324	1321	1359	1321	6946