KissMeData/303030/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	210900	46374043	1232	1232	1232	1232	4703
3	20241017	210800	46374043	1232	1232	1232	1232	0
4	20241017	210700	46374043	1232	1232	1232	1232	0
5	20241017	210600	46374043	1232	1232	1232	1232	0
6	20241017	210500	46374043	1232	1232	1232	1232	0
7	20241017	210400	46374043	1232	1232	1232	1232	0
8	20241017	210300	46374043	1232	1232	1232	1232	0
9	20241017	210200	46374043	1232	1232	1232	1232	0
10	20241017	210100	46374043	1232	1232	1232	1232	0
11	20241017	210000	46374043	1232	1232	1232	1232	0
12	20241017	205900	46374043	1232	1232	1232	1232	0
13	20241017	205800	46374043	1232	1232	1232	1232	0
14	20241017	205700	46374043	1232	1232	1232	1232	0
15	20241017	205600	46374043	1232	1232	1232	1232	0
16	20241017	205500	46374043	1232	1232	1232	1232	0
17	20241017	205400	46374043	1232	1232	1232	1232	0
18	20241017	205300	46374043	1232	1232	1232	1232	0
19	20241017	205200	46374043	1232	1232	1232	1232	0
20	20241017	205100	46374043	1232	1232	1232	1232	0
21	20241017	205000	46374043	1232	1232	1232	1232	0
22	20241017	204900	46374043	1232	1232	1232	1232	0
23	20241017	204800	46374043	1232	1232	1232	1232	0
24	20241017	204700	46374043	1232	1232	1232	1232	0
25	20241017	204600	46374043	1232	1232	1232	1232	0
26	20241017	204500	46374043	1232	1232	1232	1232	0
27	20241017	204400	46374043	1232	1232	1232	1232	0
28	20241017	204300	46374043	1232	1232	1232	1232	0
29	20241017	204200	46374043	1232	1232	1232	1232	0
30	20241017	204100	46374043	1232	1232	1232	1232	0
31	20241017	204000	46374043	1232	1232	1232	1232	0
32	20241017	203900	46374043	1232	1232	1232	1232	4703
33	20241017	203800	46374043	1232	1232	1232	1232	0
34	20241017	203700	46374043	1232	1232	1232	1232	0
35	20241017	203600	46374043	1232	1232	1232	1232	0
36	20241017	203500	46374043	1232	1232	1232	1232	0
37	20241017	203400	46374043	1232	1232	1232	1232	0
38	20241017	203300	46374043	1232	1232	1232	1232	0
39	20241017	203200	46374043	1232	1232	1232	1232	0
40	20241017	203100	46374043	1232	1232	1232	1232	0
41	20241017	203000	46374043	1232	1232	1232	1232	0
42	20241017	202900	46374043	1232	1232	1232	1232	0
43	20241017	202800	46374043	1232	1232	1232	1232	0
44	20241017	202700	46374043	1232	1232	1232	1232	0
45	20241017	202600	46374043	1232	1232	1232	1232	0
46	20241017	202500	46374043	1232	1232	1232	1232	0
47	20241017	202400	46374043	1232	1232	1232	1232	0
48	20241017	202300	46374043	1232	1232	1232	1232	0
49	20241017	202200	46374043	1232	1232	1232	1232	0
50	20241017	202100	46374043	1232	1232	1232	1232	0
51	20241017	202000	46374043	1232	1232	1232	1232	0
52	20241017	201900	46374043	1232	1232	1232	1232	0
53	20241017	201800	46374043	1232	1232	1232	1232	0
54	20241017	201700	46374043	1232	1232	1232	1232	0
55	20241017	201600	46374043	1232	1232	1232	1232	0
56	20241017	201500	46374043	1232	1232	1232	1232	0
57	20241017	201400	46374043	1232	1232	1232	1232	0
58	20241017	201300	46374043	1232	1232	1232	1232	0
59	20241017	201200	46374043	1232	1232	1232	1232	0
60	20241017	201100	46374043	1232	1232	1232	1232	0
61	20241017	201000	46374043	1232	1232	1232	1232	0
62	20241017	200900	46374043	1232	1232	1232	1232	4703
63	20241017	200800	46374043	1232	1232	1232	1232	0
64	20241017	200700	46374043	1232	1232	1232	1232	0
65	20241017	200600	46374043	1232	1232	1232	1232	0
66	20241017	200500	46374043	1232	1232	1232	1232	0
67	20241017	200400	46374043	1232	1232	1232	1232	0
68	20241017	200300	46374043	1232	1232	1232	1232	0
69	20241017	200200	46374043	1232	1232	1232	1232	0
70	20241017	200100	46374043	1232	1232	1232	1232	0
71	20241017	200000	46374043	1232	1232	1232	1232	0
72	20241017	195900	46374043	1232	1232	1232	1232	0
73	20241017	195800	46374043	1232	1232	1232	1232	0
74	20241017	195700	46374043	1232	1232	1232	1232	0
75	20241017	195600	46374043	1232	1232	1232	1232	0
76	20241017	195500	46374043	1232	1232	1232	1232	0
77	20241017	195400	46374043	1232	1232	1232	1232	0
78	20241017	195300	46374043	1232	1232	1232	1232	0
79	20241017	195200	46374043	1232	1232	1232	1232	0
80	20241017	195100	46374043	1232	1232	1232	1232	0
81	20241017	195000	46374043	1232	1232	1232	1232	0
82	20241017	194900	46374043	1232	1232	1232	1232	0
83	20241017	194800	46374043	1232	1232	1232	1232	0
84	20241017	194700	46374043	1232	1232	1232	1232	0
85	20241017	194600	46374043	1232	1232	1232	1232	0
86	20241017	194500	46374043	1232	1232	1232	1232	0
87	20241017	194400	46374043	1232	1232	1232	1232	0
88	20241017	194300	46374043	1232	1232	1232	1232	0
89	20241017	194200	46374043	1232	1232	1232	1232	0
90	20241017	194100	46374043	1232	1232	1232	1232	0
91	20241017	194000	46374043	1232	1232	1232	1232	0
92	20241017	193900	46374043	1232	1232	1232	1232	4703
93	20241017	193800	46374043	1232	1232	1232	1232	0
94	20241017	193700	46374043	1232	1232	1232	1232	0
95	20241017	193600	46374043	1232	1232	1232	1232	0
96	20241017	193500	46374043	1232	1232	1232	1232	0
97	20241017	193400	46374043	1232	1232	1232	1232	0
98	20241017	193300	46374043	1232	1232	1232	1232	0
99	20241017	193200	46374043	1232	1232	1232	1232	0
100	20241017	193100	46374043	1232	1232	1232	1232	0
101	20241017	193000	46374043	1232	1232	1232	1232	0
102	20241017	192900	46374043	1232	1232	1232	1232	0
103	20241017	192800	46374043	1232	1232	1232	1232	0
104	20241017	192700	46374043	1232	1232	1232	1232	0
105	20241017	192600	46374043	1232	1232	1232	1232	0
106	20241017	192500	46374043	1232	1232	1232	1232	0
107	20241017	192400	46374043	1232	1232	1232	1232	0
108	20241017	192300	46374043	1232	1232	1232	1232	0
109	20241017	192200	46374043	1232	1232	1232	1232	0
110	20241017	192100	46374043	1232	1232	1232	1232	0
111	20241017	192000	46374043	1232	1232	1232	1232	0
112	20241017	191900	46374043	1232	1232	1232	1232	0
113	20241017	191800	46374043	1232	1232	1232	1232	0
114	20241017	191700	46374043	1232	1232	1232	1232	0
115	20241017	191600	46374043	1232	1232	1232	1232	0
116	20241017	191500	46374043	1232	1232	1232	1232	0
117	20241017	191400	46374043	1232	1232	1232	1232	0
118	20241017	191300	46374043	1232	1232	1232	1232	0
119	20241017	191200	46374043	1232	1232	1232	1232	0
120	20241017	191100	46374043	1232	1232	1232	1232	0
121	20241017	191000	46374043	1232	1232	1232	1232	0
122	20241017	190900	46374043	1232	1232	1232	1232	4703
123	20241017	190800	46374043	1232	1232	1232	1232	0
124	20241017	190700	46374043	1232	1232	1232	1232	0
125	20241017	190600	46374043	1232	1232	1232	1232	0
126	20241017	190500	46374043	1232	1232	1232	1232	0
127	20241017	190400	46374043	1232	1232	1232	1232	0
128	20241017	190300	46374043	1232	1232	1232	1232	0
129	20241017	190200	46374043	1232	1232	1232	1232	0
130	20241017	190100	46374043	1232	1232	1232	1232	0
131	20241017	190000	46374043	1232	1232	1232	1232	0
132	20241017	185900	46374043	1232	1232	1232	1232	0
133	20241017	185800	46374043	1232	1232	1232	1232	0
134	20241017	185700	46374043	1232	1232	1232	1232	0
135	20241017	185600	46374043	1232	1232	1232	1232	0
136	20241017	185500	46374043	1232	1232	1232	1232	0
137	20241017	185400	46374043	1232	1232	1232	1232	0
138	20241017	185300	46374043	1232	1232	1232	1232	0
139	20241017	185200	46374043	1232	1232	1232	1232	0
140	20241017	185100	46374043	1232	1232	1232	1232	0
141	20241017	185000	46374043	1232	1232	1232	1232	0
142	20241017	184900	46374043	1232	1232	1232	1232	0
143	20241017	184800	46374043	1232	1232	1232	1232	0
144	20241017	184700	46374043	1232	1232	1232	1232	0
145	20241017	184600	46374043	1232	1232	1232	1232	0
146	20241017	184500	46374043	1232	1232	1232	1232	0
147	20241017	184400	46374043	1232	1232	1232	1232	0
148	20241017	184300	46374043	1232	1232	1232	1232	0
149	20241017	184200	46374043	1232	1232	1232	1232	0
150	20241017	184100	46374043	1232	1232	1232	1232	0
151	20241017	184000	46374043	1232	1232	1232	1232	0
152	20241017	183900	46374043	1232	1232	1232	1232	4703
153	20241017	183800	46374043	1232	1232	1232	1232	0
154	20241017	183700	46374043	1232	1232	1232	1232	0
155	20241017	183600	46374043	1232	1232	1232	1232	0
156	20241017	183500	46374043	1232	1232	1232	1232	0
157	20241017	183400	46374043	1232	1232	1232	1232	0
158	20241017	183300	46374043	1232	1232	1232	1232	0
159	20241017	183200	46374043	1232	1232	1232	1232	0
160	20241017	183100	46374043	1232	1232	1232	1232	0
161	20241017	183000	46374043	1232	1232	1232	1232	0
162	20241017	182900	46374043	1232	1232	1232	1232	0
163	20241017	182800	46374043	1232	1232	1232	1232	0
164	20241017	182700	46374043	1232	1232	1232	1232	0
165	20241017	182600	46374043	1232	1232	1232	1232	0
166	20241017	182500	46374043	1232	1232	1232	1232	0
167	20241017	182400	46374043	1232	1232	1232	1232	0
168	20241017	182300	46374043	1232	1232	1232	1232	0
169	20241017	182200	46374043	1232	1232	1232	1232	0
170	20241017	182100	46374043	1232	1232	1232	1232	0
171	20241017	182000	46374043	1232	1232	1232	1232	0
172	20241017	181900	46374043	1232	1232	1232	1232	0
173	20241017	181800	46374043	1232	1232	1232	1232	0
174	20241017	181700	46374043	1232	1232	1232	1232	0
175	20241017	181600	46374043	1232	1232	1232	1232	0
176	20241017	181500	46374043	1232	1232	1232	1232	0
177	20241017	181400	46374043	1232	1232	1232	1232	0
178	20241017	181300	46374043	1232	1232	1232	1232	0
179	20241017	181200	46374043	1232	1232	1232	1232	0
180	20241017	181100	46374043	1232	1232	1232	1232	0
181	20241017	181000	46374043	1232	1232	1232	1232	0
182	20241017	180900	46374043	1232	1232	1232	1232	4703
183	20241017	180800	46374043	1232	1232	1232	1232	0
184	20241017	180700	46374043	1232	1232	1232	1232	0
185	20241017	180600	46374043	1232	1232	1232	1232	0
186	20241017	180500	46374043	1232	1232	1232	1232	0
187	20241017	180400	46374043	1232	1232	1232	1232	0
188	20241017	180300	46374043	1232	1232	1232	1232	0
189	20241017	180200	46374043	1232	1232	1232	1232	0
190	20241017	180100	46374043	1232	1232	1232	1232	0
191	20241017	180000	46374043	1232	1232	1232	1232	0
192	20241017	175900	46374043	1232	1232	1232	1232	0
193	20241017	175800	46374043	1232	1232	1232	1232	0
194	20241017	175700	46374043	1232	1232	1232	1232	0
195	20241017	175600	46374043	1232	1232	1232	1232	0
196	20241017	175500	46374043	1232	1232	1232	1232	0
197	20241017	175400	46374043	1232	1232	1232	1232	0
198	20241017	175300	46374043	1232	1232	1232	1232	0
199	20241017	175200	46374043	1232	1232	1232	1232	0
200	20241017	175100	46374043	1232	1232	1232	1232	0
201	20241017	175000	46374043	1232	1232	1232	1232	0
202	20241017	174900	46374043	1232	1232	1232	1232	0
203	20241017	174800	46374043	1232	1232	1232	1232	0
204	20241017	174700	46374043	1232	1232	1232	1232	0
205	20241017	174600	46374043	1232	1232	1232	1232	0
206	20241017	174500	46374043	1232	1232	1232	1232	0
207	20241017	174400	46374043	1232	1232	1232	1232	0
208	20241017	174300	46374043	1232	1232	1232	1232	0
209	20241017	174200	46374043	1232	1232	1232	1232	0
210	20241017	174100	46374043	1232	1232	1232	1232	0
211	20241017	174000	46374043	1232	1232	1232	1232	0
212	20241017	173900	46374043	1232	1232	1232	1232	4703
213	20241017	173800	46374043	1232	1232	1232	1232	0
214	20241017	173700	46374043	1232	1232	1232	1232	0
215	20241017	173600	46374043	1232	1232	1232	1232	0
216	20241017	173500	46374043	1232	1232	1232	1232	0
217	20241017	173400	46374043	1232	1232	1232	1232	0
218	20241017	173300	46374043	1232	1232	1232	1232	0
219	20241017	173200	46374043	1232	1232	1232	1232	0
220	20241017	173100	46374043	1232	1232	1232	1232	0
221	20241017	173000	46374043	1232	1232	1232	1232	0
222	20241017	172900	46374043	1232	1232	1232	1232	0
223	20241017	172800	46374043	1232	1232	1232	1232	0
224	20241017	172700	46374043	1232	1232	1232	1232	0
225	20241017	172600	46374043	1232	1232	1232	1232	0
226	20241017	172500	46374043	1232	1232	1232	1232	0
227	20241017	172400	46374043	1232	1232	1232	1232	0
228	20241017	172300	46374043	1232	1232	1232	1232	0
229	20241017	172200	46374043	1232	1232	1232	1232	0
230	20241017	172100	46374043	1232	1232	1232	1232	0
231	20241017	172000	46374043	1232	1232	1232	1232	0
232	20241017	171900	46374043	1232	1232	1232	1232	0
233	20241017	171800	46374043	1232	1232	1232	1232	0
234	20241017	171700	46374043	1232	1232	1232	1232	0
235	20241017	171600	46374043	1232	1232	1232	1232	0
236	20241017	171500	46374043	1232	1232	1232	1232	0
237	20241017	171400	46374043	1232	1232	1232	1232	0
238	20241017	171300	46374043	1232	1232	1232	1232	0
239	20241017	171200	46374043	1232	1232	1232	1232	0
240	20241017	171100	46374043	1232	1232	1232	1232	0
241	20241017	171000	46374043	1232	1232	1232	1232	0
242	20241017	170900	46374043	1232	1232	1232	1232	4703
243	20241017	170800	46374043	1232	1232	1232	1232	0
244	20241017	170700	46374043	1232	1232	1232	1232	0
245	20241017	170600	46374043	1232	1232	1232	1232	0
246	20241017	170500	46374043	1232	1232	1232	1232	0
247	20241017	170400	46374043	1232	1232	1232	1232	0
248	20241017	170300	46374043	1232	1232	1232	1232	0
249	20241017	170200	46374043	1232	1232	1232	1232	0
250	20241017	170100	46374043	1232	1232	1232	1232	0
251	20241017	170000	46374043	1232	1232	1232	1232	0
252	20241017	165900	46374043	1232	1232	1232	1232	0
253	20241017	165800	46374043	1232	1232	1232	1232	0
254	20241017	165700	46374043	1232	1232	1232	1232	0
255	20241017	165600	46374043	1232	1232	1232	1232	0
256	20241017	165500	46374043	1232	1232	1232	1232	0
257	20241017	165400	46374043	1232	1232	1232	1232	0
258	20241017	165300	46374043	1232	1232	1232	1232	0
259	20241017	165200	46374043	1232	1232	1232	1232	0
260	20241017	165100	46374043	1232	1232	1232	1232	0
261	20241017	165000	46374043	1232	1232	1232	1232	0
262	20241017	164900	46374043	1232	1232	1232	1232	0
263	20241017	164800	46374043	1232	1232	1232	1232	0
264	20241017	164700	46374043	1232	1232	1232	1232	0
265	20241017	164600	46374043	1232	1232	1232	1232	0
266	20241017	164500	46374043	1232	1232	1232	1232	0
267	20241017	164400	46374043	1232	1232	1232	1232	0
268	20241017	164300	46374043	1232	1232	1232	1232	0
269	20241017	164200	46374043	1232	1232	1232	1232	0
270	20241017	164100	46374043	1232	1232	1232	1232	0
271	20241017	164000	46374043	1232	1232	1232	1232	0
272	20241017	163900	46374043	1232	1232	1232	1232	4703
273	20241017	163800	46374043	1232	1232	1232	1232	0
274	20241017	163700	46374043	1232	1232	1232	1232	0
275	20241017	163600	46374043	1232	1232	1232	1232	0
276	20241017	163500	46374043	1232	1232	1232	1232	0
277	20241017	163400	46374043	1232	1232	1232	1232	0
278	20241017	163300	46374043	1232	1232	1232	1232	0
279	20241017	163200	46374043	1232	1232	1232	1232	0
280	20241017	163100	46374043	1232	1232	1232	1232	0
281	20241017	163000	46374043	1232	1232	1232	1232	0
282	20241017	162900	46374043	1232	1232	1232	1232	0
283	20241017	162800	46374043	1232	1232	1232	1232	0
284	20241017	162700	46374043	1232	1232	1232	1232	0
285	20241017	162600	46374043	1232	1232	1232	1232	0
286	20241017	162500	46374043	1232	1232	1232	1232	0
287	20241017	162400	46374043	1232	1232	1232	1232	0
288	20241017	162300	46374043	1232	1232	1232	1232	0
289	20241017	162200	46374043	1232	1232	1232	1232	0
290	20241017	162100	46374043	1232	1232	1232	1232	0
291	20241017	162000	46374043	1232	1232	1232	1232	0
292	20241017	161900	46374043	1232	1232	1232	1232	0
293	20241017	161800	46374043	1232	1232	1232	1232	0
294	20241017	161700	46374043	1232	1232	1232	1232	0
295	20241017	161600	46374043	1232	1232	1232	1232	0
296	20241017	161500	46374043	1232	1232	1232	1232	0
297	20241017	161400	46374043	1232	1232	1232	1232	0
298	20241017	161300	46374043	1232	1232	1232	1232	0
299	20241017	161200	46374043	1232	1232	1232	1232	0
300	20241017	161100	46374043	1232	1232	1232	1232	0
301	20241017	161000	46374043	1232	1232	1232	1232	0
302	20241017	160900	46374043	1232	1232	1232	1232	4703
303	20241017	160800	46374043	1232	1232	1232	1232	0
304	20241017	160700	46374043	1232	1232	1232	1232	0
305	20241017	160600	46374043	1232	1232	1232	1232	0
306	20241017	160500	46374043	1232	1232	1232	1232	0
307	20241017	160400	46374043	1232	1232	1232	1232	0
308	20241017	160300	46374043	1232	1232	1232	1232	0
309	20241017	160200	46374043	1232	1232	1232	1232	0
310	20241017	160100	46374043	1232	1232	1232	1232	0
311	20241017	160000	46374043	1232	1232	1232	1232	0
312	20241017	155900	46374043	1232	1232	1232	1232	0
313	20241017	155800	46374043	1232	1232	1232	1232	0
314	20241017	155700	46374043	1232	1232	1232	1232	0
315	20241017	155600	46374043	1232	1232	1232	1232	0
316	20241017	155500	46374043	1232	1232	1232	1232	0
317	20241017	155400	46374043	1232	1232	1232	1232	0
318	20241017	155300	46374043	1232	1232	1232	1232	0
319	20241017	155200	46374043	1232	1232	1232	1232	0
320	20241017	155100	46374043	1232	1232	1232	1232	0
321	20241017	155000	46374043	1232	1232	1232	1232	0
322	20241017	154900	46374043	1232	1232	1232	1232	0
323	20241017	154800	46374043	1232	1232	1232	1232	0
324	20241017	154700	46374043	1232	1232	1232	1232	0
325	20241017	154600	46374043	1232	1232	1232	1232	0
326	20241017	154500	46374043	1232	1232	1232	1232	0
327	20241017	154400	46374043	1232	1232	1232	1232	0
328	20241017	154300	46374043	1232	1232	1232	1232	0
329	20241017	154200	46374043	1232	1232	1232	1232	0
330	20241017	154100	46374043	1232	1232	1232	1232	0
331	20241017	154000	46374043	1232	1232	1232	1232	0
332	20241017	153900	46374043	1232	1232	1232	1232	4703
333	20241017	153800	46374043	1232	1232	1232	1232	0
334	20241017	153700	46374043	1232	1232	1232	1232	0
335	20241017	153600	46374043	1232	1232	1232	1232	0
336	20241017	153500	46374043	1232	1232	1232	1232	0
337	20241017	153400	46374043	1232	1232	1232	1232	0
338	20241017	153300	46374043	1232	1232	1232	1232	0
339	20241017	153200	46374043	1232	1232	1232	1232	0
340	20241017	153100	46374043	1232	1232	1232	1232	0
341	20241017	153000	46374043	1232	1232	1232	1232	4703
342	20241017	152900	40579947	1232	1232	1232	1232	0
343	20241017	152800	40579947	1232	1232	1232	1232	0
344	20241017	152700	40579947	1232	1232	1232	1232	0
345	20241017	152600	40579947	1232	1232	1232	1232	0
346	20241017	152500	40579947	1232	1232	1232	1232	0
347	20241017	152400	40579947	1232	1232	1232	1232	0
348	20241017	152300	40579947	1232	1232	1232	1232	0
349	20241017	152200	40579947	1232	1232	1232	1232	0
350	20241017	152100	40579947	1232	1232	1232	1232	0
351	20241017	152000	40579947	1232	1232	1232	1232	0
352	20241017	151900	40579947	1232	1233	1233	1232	302
353	20241017	151800	40207653	1233	1233	1233	1233	151
354	20241017	151700	40021470	1233	1233	1233	1233	60
355	20241017	151600	39947490	1233	1235	1235	1233	31
356	20241017	151500	39909207	1234	1233	1234	1233	471
357	20241017	151400	39327994	1233	1233	1233	1233	487
358	20241017	151300	38727523	1233	1234	1234	1233	1474
359	20241017	151200	36908888	1234	1234	1234	1234	0
360	20241017	151100	36908888	1234	1234	1234	1234	1
361	20241017	151000	36907654	1240	1240	1240	1234	3
362	20241017	150900	36903940	1234	1234	1234	1234	1
363	20241017	150800	36902706	1234	1234	1234	1234	1
364	20241017	150700	36901472	1240	1233	1240	1233	2
365	20241017	150600	36898999	1240	1233	1240	1233	4
366	20241017	150500	36894053	1240	1240	1240	1233	9
367	20241017	150400	36882921	1233	1233	1240	1233	4
368	20241017	150300	36877982	1233	1233	1240	1233	3
369	20241017	150200	36874276	1240	1240	1240	1233	3
370	20241017	150100	36870563	1233	1240	1240	1233	2
371	20241017	150000	36868090	1232	1240	1240	1232	2
372	20241017	145900	36865618	1232	1232	1232	1232	1
373	20241017	145800	36864386	1240	1233	1240	1232	267
374	20241017	145700	36535162	1233	1233	1233	1233	0
375	20241017	145600	36535162	1233	1233	1233	1233	0
376	20241017	145500	36535162	1233	1233	1233	1232	353
377	20241017	145400	36100030	1232	1232	1232	1232	0
378	20241017	145300	36100030	1232	1232	1232	1232	0
379	20241017	145200	36100030	1232	1232	1232	1232	0
380	20241017	145100	36100030	1232	1232	1232	1232	0
381	20241017	145000	36100030	1232	1232	1232	1232	0
382	20241017	144900	36100030	1232	1232	1232	1232	0
383	20241017	144800	36100030	1232	1232	1232	1232	1
384	20241017	144700	36098798	1233	1233	1233	1233	1
385	20241017	144600	36097565	1232	1232	1232	1232	0
386	20241017	144500	36097565	1232	1233	1233	1232	2
387	20241017	144400	36095100	1232	1232	1232	1232	0
388	20241017	144300	36095100	1232	1232	1232	1232	0
389	20241017	144200	36095100	1232	1232	1232	1232	1
390	20241017	144100	36093868	1232	1233	1240	1232	559
391	20241017	144000	35404239	1233	1232	1233	1232	2
392	20241017	143900	35401774	1233	1234	1234	1233	377
393	20241017	143800	34936893	1235	1235	1235	1235	1
394	20241017	143700	34935658	1233	1240	1240	1233	565
395	20241017	143600	34236871	1234	1234	1234	1234	0
396	20241017	143500	34236871	1234	1234	1234	1234	0
397	20241017	143400	34236871	1234	1234	1234	1234	0
398	20241017	143300	34236871	1234	1234	1234	1234	0
399	20241017	143200	34236871	1234	1234	1234	1234	0
400	20241017	143100	34236871	1234	1234	1234	1234	0
401	20241017	143000	34236871	1234	1234	1234	1234	2
402	20241017	142900	34234403	1240	1240	1240	1240	1
403	20241017	142800	34233163	1234	1234	1234	1234	0
404	20241017	142700	34233163	1234	1234	1234	1234	0
405	20241017	142600	34233163	1234	1234	1234	1234	0
406	20241017	142500	34233163	1234	1234	1234	1234	0
407	20241017	142400	34233163	1234	1240	1240	1234	8
408	20241017	142300	34223280	1235	1235	1235	1235	0
409	20241017	142200	34223280	1235	1235	1235	1235	0
410	20241017	142100	34223280	1235	1235	1235	1235	0
411	20241017	142000	34223280	1235	1235	1235	1235	0
412	20241017	141900	34223280	1235	1235	1235	1235	0
413	20241017	141800	34223280	1235	1240	1240	1235	3
414	20241017	141700	34219569	1237	1237	1237	1237	1
415	20241017	141600	34218332	1233	1233	1233	1233	0
416	20241017	141500	34218332	1233	1233	1233	1233	0
417	20241017	141400	34218332	1233	1233	1233	1233	0
418	20241017	141300	34218332	1233	1240	1240	1233	2
419	20241017	141200	34215859	1232	1232	1232	1232	0
420	20241017	141100	34215859	1232	1232	1232	1232	0
421	20241017	141000	34215859	1232	1232	1232	1232	0
422	20241017	140900	34215859	1232	1232	1232	1232	430
423	20241017	140800	33686099	1239	1233	1240	1233	1319
424	20241017	140700	32059050	1233	1233	1233	1233	0
425	20241017	140600	32059050	1233	1233	1233	1233	0
426	20241017	140500	32059050	1233	1233	1233	1233	0
427	20241017	140400	32059050	1233	1233	1233	1233	0
428	20241017	140300	32059050	1233	1233	1233	1233	0
429	20241017	140200	32059050	1233	1233	1233	1233	0
430	20241017	140100	32059050	1233	1233	1233	1233	0
431	20241017	140000	32059050	1233	1233	1233	1233	0
432	20241017	135900	32059050	1233	1240	1240	1233	2
433	20241017	135800	32056577	1231	1231	1231	1231	0
434	20241017	135700	32056577	1231	1231	1231	1231	0
435	20241017	135600	32056577	1231	1239	1239	1231	2
436	20241017	135500	32054107	1231	1231	1231	1231	0
437	20241017	135400	32054107	1231	1231	1231	1231	0
438	20241017	135300	32054107	1231	1231	1231	1231	0
439	20241017	135200	32054107	1231	1231	1231	1231	0
440	20241017	135100	32054107	1231	1231	1231	1231	0
441	20241017	135000	32054107	1231	1231	1231	1231	0
442	20241017	134900	32054107	1231	1231	1231	1231	0
443	20241017	134800	32054107	1231	1231	1231	1231	0
444	20241017	134700	32054107	1231	1231	1231	1231	0
445	20241017	134600	32054107	1231	1231	1231	1231	0
446	20241017	134500	32054107	1231	1231	1231	1231	0
447	20241017	134400	32054107	1231	1231	1231	1231	1
448	20241017	134300	32052876	1237	1237	1237	1237	1
449	20241017	134200	32051639	1231	1231	1231	1231	0
450	20241017	134100	32051639	1231	1231	1231	1231	0
451	20241017	134000	32051639	1231	1231	1231	1231	1
452	20241017	133900	32050408	1238	1238	1238	1238	0
453	20241017	133800	32050408	1238	1238	1238	1238	1
454	20241017	133700	32049170	1231	1231	1231	1231	0
455	20241017	133600	32049170	1231	1231	1231	1231	0
456	20241017	133500	32049170	1231	1231	1231	1231	0
457	20241017	133400	32049170	1231	1231	1231	1231	0
458	20241017	133300	32049170	1231	1231	1231	1231	0
459	20241017	133200	32049170	1231	1231	1231	1231	0
460	20241017	133100	32049170	1231	1231	1231	1231	0
461	20241017	133000	32049170	1231	1231	1231	1231	0
462	20241017	132900	32049170	1231	1231	1237	1231	12
463	20241017	132800	32034392	1230	1230	1230	1230	0
464	20241017	132700	32034392	1230	1230	1230	1230	0
465	20241017	132600	32034392	1230	1230	1230	1230	0
466	20241017	132500	32034392	1230	1230	1230	1230	0
467	20241017	132400	32034392	1230	1230	1230	1230	0
468	20241017	132300	32034392	1230	1230	1230	1230	0
469	20241017	132200	32034392	1230	1230	1230	1230	1
470	20241017	132100	32033162	1240	1234	1240	1230	1016
471	20241017	132000	30783158	1230	1230	1230	1230	0
472	20241017	131900	30783158	1230	1230	1230	1230	0
473	20241017	131800	30783158	1230	1230	1230	1230	0
474	20241017	131700	30783158	1230	1230	1230	1230	0
475	20241017	131600	30783158	1230	1230	1230	1230	0
476	20241017	131500	30783158	1230	1230	1230	1230	0
477	20241017	131400	30783158	1230	1230	1230	1230	0
478	20241017	131300	30783158	1230	1230	1230	1230	0
479	20241017	131200	30783158	1230	1230	1230	1230	0
480	20241017	131100	30783158	1230	1230	1230	1230	0
481	20241017	131000	30783158	1230	1230	1230	1230	0
482	20241017	130900	30783158	1230	1230	1230	1230	0
483	20241017	130800	30783158	1230	1230	1230	1230	0
484	20241017	130700	30783158	1230	1237	1237	1230	2806
485	20241017	130600	27319480	1237	1237	1237	1237	0
486	20241017	130500	27319480	1237	1237	1237	1237	0
487	20241017	130400	27319480	1237	1237	1237	1237	0
488	20241017	130300	27319480	1237	1237	1237	1237	0
489	20241017	130200	27319480	1237	1237	1237	1237	0
490	20241017	130100	27319480	1237	1237	1237	1237	202
491	20241017	130000	27069606	1236	1236	1236	1236	0
492	20241017	125900	27069606	1236	1236	1236	1236	0
493	20241017	125800	27069606	1236	1236	1236	1236	0
494	20241017	125700	27069606	1236	1236	1236	1236	0
495	20241017	125600	27069606	1236	1236	1236	1236	0
496	20241017	125500	27069606	1236	1236	1236	1236	0
497	20241017	125400	27069606	1236	1236	1236	1236	0
498	20241017	125300	27069606	1236	1239	1240	1236	1278
499	20241017	125200	25486040	1236	1239	1239	1236	4
500	20241017	125100	25481087	1236	1236	1236	1236	0
501	20241017	125000	25481087	1236	1236	1236	1236	0
502	20241017	124900	25481087	1236	1236	1236	1236	0
503	20241017	124800	25481087	1236	1236	1236	1236	0
504	20241017	124700	25481087	1236	1236	1236	1236	0
505	20241017	124600	25481087	1236	1236	1236	1236	30
506	20241017	124500	25444007	1236	1236	1236	1236	0
507	20241017	124400	25444007	1236	1236	1236	1236	0
508	20241017	124300	25444007	1236	1236	1236	1236	1
509	20241017	124200	25442771	1239	1239	1239	1239	28
510	20241017	124100	25408079	1236	1236	1236	1236	0
511	20241017	124000	25408079	1236	1236	1236	1236	0
512	20241017	123900	25408079	1236	1236	1236	1236	0
513	20241017	123800	25408079	1236	1236	1236	1236	0
514	20241017	123700	25408079	1236	1239	1239	1236	135
515	20241017	123600	25241082	1237	1237	1237	1237	0
516	20241017	123500	25241082	1237	1237	1237	1237	1
517	20241017	123400	25239845	1238	1238	1238	1238	30
518	20241017	123300	25202705	1238	1238	1238	1238	0
519	20241017	123200	25202705	1238	1240	1240	1238	98
520	20241017	123100	25081361	1240	1240	1240	1240	0
521	20241017	123000	25081361	1240	1240	1240	1240	0
522	20241017	122900	25081361	1240	1240	1240	1240	0
523	20241017	122800	25081361	1240	1240	1240	1239	1260
524	20241017	122700	23518962	1239	1239	1239	1239	0
525	20241017	122600	23518962	1239	1239	1239	1239	0
526	20241017	122500	23518962	1239	1239	1239	1239	0
527	20241017	122400	23518962	1239	1239	1239	1239	0
528	20241017	122300	23518962	1239	1239	1239	1239	0
529	20241017	122200	23518962	1239	1239	1239	1239	0
530	20241017	122100	23518962	1239	1241	1241	1239	3902
531	20241017	122000	18680688	1244	1244	1244	1244	0
532	20241017	121900	18680688	1244	1244	1244	1244	0
533	20241017	121800	18680688	1244	1244	1244	1244	0
534	20241017	121700	18680688	1244	1244	1244	1244	0
535	20241017	121600	18680688	1244	1244	1244	1244	100
536	20241017	121500	18556288	1241	1241	1241	1241	0
537	20241017	121400	18556288	1241	1241	1241	1241	0
538	20241017	121300	18556288	1241	1241	1241	1241	0
539	20241017	121200	18556288	1241	1241	1241	1241	0
540	20241017	121100	18556288	1241	1241	1241	1241	0
541	20241017	121000	18556288	1241	1241	1241	1241	0
542	20241017	120900	18556288	1241	1241	1241	1241	0
543	20241017	120800	18556288	1241	1241	1241	1241	0
544	20241017	120700	18556288	1241	1241	1241	1241	0
545	20241017	120600	18556288	1241	1241	1241	1241	0
546	20241017	120500	18556288	1241	1241	1241	1241	0
547	20241017	120400	18556288	1241	1241	1241	1241	0
548	20241017	120300	18556288	1241	1241	1241	1241	0
549	20241017	120200	18556288	1241	1241	1241	1241	0
550	20241017	120100	18556288	1241	1241	1241	1241	0
551	20241017	120000	18556288	1241	1241	1241	1241	1
552	20241017	115900	18555047	1245	1241	1245	1241	12
553	20241017	115800	18540111	1245	1245	1245	1245	10
554	20241017	115700	18527661	1241	1241	1241	1241	0
555	20241017	115600	18527661	1241	1241	1241	1241	0
556	20241017	115500	18527661	1241	1241	1241	1241	0
557	20241017	115400	18527661	1241	1245	1245	1241	4
558	20241017	115300	18522689	1241	1243	1243	1241	2
559	20241017	115200	18520205	1241	1243	1243	1241	198
560	20241017	115100	18274094	1242	1242	1243	1242	217
561	20241017	115000	18004555	1243	1243	1243	1243	1
562	20241017	114900	18003312	1242	1242	1243	1242	3
563	20241017	114800	17999585	1243	1243	1243	1243	0
564	20241017	114700	17999585	1243	1243	1243	1243	1
565	20241017	114600	17998342	1242	1242	1243	1242	3
566	20241017	114500	17994615	1243	1242	1245	1242	31
567	20241017	114400	17956082	1245	1243	1245	1243	497
568	20241017	114300	17338209	1243	1243	1245	1243	37
569	20241017	114200	17292212	1245	1245	1245	1245	0
570	20241017	114100	17292212	1245	1245	1245	1245	0
571	20241017	114000	17292212	1245	1245	1245	1245	0
572	20241017	113900	17292212	1245	1245	1245	1245	1
573	20241017	113800	17290967	1243	1243	1243	1243	0
574	20241017	113700	17290967	1243	1243	1243	1243	0
575	20241017	113600	17290967	1243	1243	1243	1243	0
576	20241017	113500	17290967	1243	1243	1243	1243	0
577	20241017	113400	17290967	1243	1243	1243	1243	0
578	20241017	113300	17290967	1243	1245	1245	1243	8
579	20241017	113200	17281009	1243	1243	1243	1243	0
580	20241017	113100	17281009	1243	1243	1243	1243	5
581	20241017	113000	17274794	1243	1243	1243	1243	0
582	20241017	112900	17274794	1243	1243	1243	1243	0
583	20241017	112800	17274794	1243	1243	1243	1243	1
584	20241017	112700	17273551	1243	1243	1243	1243	0
585	20241017	112600	17273551	1243	1243	1243	1243	0
586	20241017	112500	17273551	1243	1243	1243	1243	0
587	20241017	112400	17273551	1243	1243	1243	1243	0
588	20241017	112300	17273551	1243	1243	1243	1243	0
589	20241017	112200	17273551	1243	1243	1243	1243	0
590	20241017	112100	17273551	1243	1243	1243	1243	0
591	20241017	112000	17273551	1243	1243	1243	1243	0
592	20241017	111900	17273551	1243	1243	1243	1243	0
593	20241017	111800	17273551	1243	1243	1243	1243	0
594	20241017	111700	17273551	1243	1243	1243	1243	0
595	20241017	111600	17273551	1243	1243	1243	1243	0
596	20241017	111500	17273551	1243	1243	1243	1243	0
597	20241017	111400	17273551	1243	1243	1243	1243	0
598	20241017	111300	17273551	1243	1243	1245	1243	1004
599	20241017	111200	16023579	1245	1243	1245	1243	3
600	20241017	111100	16019848	1245	1245	1245	1245	0
601	20241017	111000	16019848	1245	1243	1245	1243	2
602	20241017	110900	16017360	1245	1242	1245	1242	4
603	20241017	110800	16012386	1245	1242	1245	1242	2
604	20241017	110700	16009899	1245	1245	1245	1245	1
605	20241017	110600	16008654	1242	1242	1245	1242	164
606	20241017	110500	15804643	1244	1244	1244	1244	1
607	20241017	110400	15803399	1242	1242	1242	1242	0
608	20241017	110300	15803399	1242	1242	1242	1242	0
609	20241017	110200	15803399	1242	1243	1243	1242	2
610	20241017	110100	15800914	1245	1245	1245	1244	4
611	20241017	110000	15795935	1242	1242	1242	1242	2
612	20241017	105900	15793451	1243	1243	1243	1243	0
613	20241017	105800	15793451	1243	1243	1243	1243	0
614	20241017	105700	15793451	1243	1243	1243	1243	0
615	20241017	105600	15793451	1243	1243	1243	1243	0
616	20241017	105500	15793451	1243	1243	1243	1243	0
617	20241017	105400	15793451	1243	1243	1243	1243	0
618	20241017	105300	15793451	1243	1243	1243	1243	0
619	20241017	105200	15793451	1243	1245	1245	1243	5
620	20241017	105100	15787228	1245	1245	1245	1245	0
621	20241017	105000	15787228	1245	1245	1245	1245	0
622	20241017	104900	15787228	1245	1245	1245	1245	0
623	20241017	104800	15787228	1245	1245	1245	1245	0
624	20241017	104700	15787228	1245	1245	1245	1245	110
625	20241017	104600	15650278	1243	1243	1243	1243	0
626	20241017	104500	15650278	1243	1243	1243	1243	0
627	20241017	104400	15650278	1243	1244	1244	1243	1255
628	20241017	104300	14089108	1245	1245	1245	1245	0
629	20241017	104200	14089108	1245	1245	1245	1245	0
630	20241017	104100	14089108	1245	1245	1245	1245	0
631	20241017	104000	14089108	1245	1245	1245	1245	1
632	20241017	103900	14087863	1243	1245	1245	1243	2
633	20241017	103800	14085375	1245	1245	1245	1245	1
634	20241017	103700	14084130	1243	1243	1243	1243	0
635	20241017	103600	14084130	1243	1243	1245	1243	6
636	20241017	103500	14076664	1245	1245	1245	1245	0
637	20241017	103400	14076664	1245	1245	1245	1245	0
638	20241017	103300	14076664	1245	1245	1245	1245	0
639	20241017	103200	14076664	1245	1245	1245	1245	0
640	20241017	103100	14076664	1245	1245	1245	1245	0
641	20241017	103000	14076664	1245	1245	1245	1245	0
642	20241017	102900	14076664	1245	1245	1245	1245	0
643	20241017	102800	14076664	1245	1245	1245	1245	3
644	20241017	102700	14072929	1243	1245	1245	1243	5
645	20241017	102600	14066706	1245	1243	1245	1243	63
646	20241017	102500	13988377	1243	1243	1243	1243	1
647	20241017	102400	13987134	1245	1245	1245	1243	33
648	20241017	102300	13946071	1243	1243	1243	1243	0
649	20241017	102200	13946071	1243	1243	1243	1243	0
650	20241017	102100	13946071	1243	1243	1243	1243	0
651	20241017	102000	13946071	1243	1243	1243	1243	0
652	20241017	101900	13946071	1243	1243	1243	1243	0
653	20241017	101800	13946071	1243	1243	1243	1243	0
654	20241017	101700	13946071	1243	1243	1243	1243	0
655	20241017	101600	13946071	1243	1243	1243	1243	1
656	20241017	101500	13944828	1248	1247	1248	1247	40
657	20241017	101400	13894941	1247	1247	1247	1243	65
658	20241017	101300	13813986	1243	1247	1247	1243	22
659	20241017	101200	13786560	1243	1243	1243	1243	2
660	20241017	101100	13784074	1247	1242	1247	1242	250
661	20241017	101000	13472388	1246	1246	1246	1246	811
662	20241017	100900	12461882	1246	1246	1246	1242	154
663	20241017	100800	12270006	1246	1246	1246	1246	12
664	20241017	100700	12255054	1242	1246	1246	1242	3
665	20241017	100600	12251320	1242	1242	1242	1242	1
666	20241017	100500	12250078	1246	1246	1246	1246	1
667	20241017	100400	12248832	1242	1242	1242	1242	1
668	20241017	100300	12247590	1246	1246	1246	1246	0
669	20241017	100200	12247590	1246	1246	1246	1246	7
670	20241017	100100	12238868	1242	1242	1242	1242	0
671	20241017	100000	12238868	1242	1242	1242	1242	0
672	20241017	095900	12238868	1242	1242	1242	1242	0
673	20241017	095800	12238868	1242	1242	1242	1242	0
674	20241017	095700	12238868	1242	1242	1242	1242	0
675	20241017	095600	12238868	1242	1242	1242	1242	0
676	20241017	095500	12238868	1242	1242	1242	1242	0
677	20241017	095400	12238868	1242	1242	1242	1242	1
678	20241017	095300	12237626	1246	1246	1246	1246	2
679	20241017	095200	12235134	1242	1242	1242	1242	24
680	20241017	095100	12205326	1242	1242	1242	1242	0
681	20241017	095000	12205326	1242	1242	1242	1242	0
682	20241017	094900	12205326	1242	1242	1242	1242	1
683	20241017	094800	12204084	1247	1247	1247	1247	2
684	20241017	094700	12201590	1242	1242	1242	1242	1
685	20241017	094600	12200348	1247	1247	1247	1242	3
686	20241017	094500	12196612	1242	1246	1247	1242	23
687	20241017	094400	12167954	1242	1242	1242	1242	1
688	20241017	094300	12166712	1246	1246	1246	1246	2
689	20241017	094200	12164220	1247	1247	1247	1247	2
690	20241017	094100	12161726	1241	1241	1241	1241	1
691	20241017	094000	12160485	1247	1242	1247	1241	17
692	20241017	093900	12139326	1241	1241	1241	1241	0
693	20241017	093800	12139326	1241	1241	1241	1241	0
694	20241017	093700	12139326	1241	1241	1241	1241	0
695	20241017	093600	12139326	1241	1241	1241	1241	0
696	20241017	093500	12139326	1241	1241	1241	1241	5
697	20241017	093400	12133121	1240	1240	1240	1240	0
698	20241017	093300	12133121	1240	1240	1240	1240	0
699	20241017	093200	12133121	1240	1240	1240	1240	0
700	20241017	093100	12133121	1240	1240	1240	1240	0
701	20241017	093000	12133121	1240	1240	1240	1240	0
702	20241017	092900	12133121	1240	1240	1240	1240	0
703	20241017	092800	12133121	1240	1240	1240	1240	0
704	20241017	092700	12133121	1240	1240	1240	1240	0
705	20241017	092600	12133121	1240	1248	1248	1240	18
706	20241017	092500	12110665	1249	1248	1249	1248	26
707	20241017	092400	12078215	1249	1249	1249	1249	100
708	20241017	092300	11953315	1249	1248	1249	1240	26
709	20241017	092200	11920871	1249	1240	1249	1239	51
710	20241017	092100	11857482	1249	1248	1249	1248	2
711	20241017	092000	11854985	1240	1240	1249	1240	16
712	20241017	091900	11835038	1249	1249	1249	1240	5
713	20241017	091800	11828803	1249	1248	1249	1238	8
714	20241017	091700	11818827	1238	1247	1249	1238	11
715	20241017	091600	11805111	1237	1237	1237	1237	3
716	20241017	091500	11801400	1249	1248	1249	1248	10
717	20241017	091400	11788918	1248	1248	1249	1237	21
718	20241017	091300	11762737	1249	1248	1249	1237	62
719	20241017	091200	11685411	1247	1246	1249	1237	42
720	20241017	091100	11633052	1237	1249	1249	1237	7
721	20241017	091000	11624325	1248	1247	1249	1247	8834
722	20241017	090900	599482	1248	1248	1248	1248	0
723	20241017	090800	599482	1248	1248	1248	1248	0
724	20241017	090700	599482	1248	1247	1248	1247	2
725	20241017	090600	596987	1237	1248	1248	1237	18
726	20241017	090500	574582	1248	1248	1248	1236	25
727	20241017	090400	543454	1236	1234	1248	1234	20
728	20241017	090300	518550	1231	1248	1248	1231	40
729	20241017	090200	469243	1247	1248	1249	1232	42
730	20241017	090100	416831	1250	1249	1250	1249	2
731	20241017	090000	414332	1229	1227	1250	1227	336