KissMeData/303030/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	210800	106040509	1239	1239	1239	1239	1641
3	20241016	210700	106040509	1239	1239	1239	1239	0
4	20241016	210600	106040509	1239	1239	1239	1239	0
5	20241016	210500	106040509	1239	1239	1239	1239	0
6	20241016	210400	106040509	1239	1239	1239	1239	0
7	20241016	210300	106040509	1239	1239	1239	1239	0
8	20241016	210200	106040509	1239	1239	1239	1239	0
9	20241016	210100	106040509	1239	1239	1239	1239	0
10	20241016	210000	106040509	1239	1239	1239	1239	0
11	20241016	205900	106040509	1239	1239	1239	1239	0
12	20241016	205800	106040509	1239	1239	1239	1239	0
13	20241016	205700	106040509	1239	1239	1239	1239	0
14	20241016	205600	106040509	1239	1239	1239	1239	0
15	20241016	205500	106040509	1239	1239	1239	1239	0
16	20241016	205400	106040509	1239	1239	1239	1239	0
17	20241016	205300	106040509	1239	1239	1239	1239	0
18	20241016	205200	106040509	1239	1239	1239	1239	0
19	20241016	205100	106040509	1239	1239	1239	1239	0
20	20241016	205000	106040509	1239	1239	1239	1239	0
21	20241016	204900	106040509	1239	1239	1239	1239	0
22	20241016	204800	106040509	1239	1239	1239	1239	0
23	20241016	204700	106040509	1239	1239	1239	1239	0
24	20241016	204600	106040509	1239	1239	1239	1239	0
25	20241016	204500	106040509	1239	1239	1239	1239	0
26	20241016	204400	106040509	1239	1239	1239	1239	0
27	20241016	204300	106040509	1239	1239	1239	1239	0
28	20241016	204200	106040509	1239	1239	1239	1239	0
29	20241016	204100	106040509	1239	1239	1239	1239	0
30	20241016	204000	106040509	1239	1239	1239	1239	0
31	20241016	203900	106040509	1239	1239	1239	1239	0
32	20241016	203800	106040509	1239	1239	1239	1239	1641
33	20241016	203700	106040509	1239	1239	1239	1239	0
34	20241016	203600	106040509	1239	1239	1239	1239	0
35	20241016	203500	106040509	1239	1239	1239	1239	0
36	20241016	203400	106040509	1239	1239	1239	1239	0
37	20241016	203300	106040509	1239	1239	1239	1239	0
38	20241016	203200	106040509	1239	1239	1239	1239	0
39	20241016	203100	106040509	1239	1239	1239	1239	0
40	20241016	203000	106040509	1239	1239	1239	1239	0
41	20241016	202900	106040509	1239	1239	1239	1239	0
42	20241016	202800	106040509	1239	1239	1239	1239	0
43	20241016	202700	106040509	1239	1239	1239	1239	0
44	20241016	202600	106040509	1239	1239	1239	1239	0
45	20241016	202500	106040509	1239	1239	1239	1239	0
46	20241016	202400	106040509	1239	1239	1239	1239	0
47	20241016	202300	106040509	1239	1239	1239	1239	0
48	20241016	202200	106040509	1239	1239	1239	1239	0
49	20241016	202100	106040509	1239	1239	1239	1239	0
50	20241016	202000	106040509	1239	1239	1239	1239	0
51	20241016	201900	106040509	1239	1239	1239	1239	0
52	20241016	201800	106040509	1239	1239	1239	1239	0
53	20241016	201700	106040509	1239	1239	1239	1239	0
54	20241016	201600	106040509	1239	1239	1239	1239	0
55	20241016	201500	106040509	1239	1239	1239	1239	0
56	20241016	201400	106040509	1239	1239	1239	1239	0
57	20241016	201300	106040509	1239	1239	1239	1239	0
58	20241016	201200	106040509	1239	1239	1239	1239	0
59	20241016	201100	106040509	1239	1239	1239	1239	0
60	20241016	201000	106040509	1239	1239	1239	1239	0
61	20241016	200900	106040509	1239	1239	1239	1239	0
62	20241016	200800	106040509	1239	1239	1239	1239	1641
63	20241016	200700	106040509	1239	1239	1239	1239	0
64	20241016	200600	106040509	1239	1239	1239	1239	0
65	20241016	200500	106040509	1239	1239	1239	1239	0
66	20241016	200400	106040509	1239	1239	1239	1239	0
67	20241016	200300	106040509	1239	1239	1239	1239	0
68	20241016	200200	106040509	1239	1239	1239	1239	0
69	20241016	200100	106040509	1239	1239	1239	1239	0
70	20241016	200000	106040509	1239	1239	1239	1239	0
71	20241016	195900	106040509	1239	1239	1239	1239	0
72	20241016	195800	106040509	1239	1239	1239	1239	0
73	20241016	195700	106040509	1239	1239	1239	1239	0
74	20241016	195600	106040509	1239	1239	1239	1239	0
75	20241016	195500	106040509	1239	1239	1239	1239	0
76	20241016	195400	106040509	1239	1239	1239	1239	0
77	20241016	195300	106040509	1239	1239	1239	1239	0
78	20241016	195200	106040509	1239	1239	1239	1239	0
79	20241016	195100	106040509	1239	1239	1239	1239	0
80	20241016	195000	106040509	1239	1239	1239	1239	0
81	20241016	194900	106040509	1239	1239	1239	1239	0
82	20241016	194800	106040509	1239	1239	1239	1239	0
83	20241016	194700	106040509	1239	1239	1239	1239	0
84	20241016	194600	106040509	1239	1239	1239	1239	0
85	20241016	194500	106040509	1239	1239	1239	1239	0
86	20241016	194400	106040509	1239	1239	1239	1239	0
87	20241016	194300	106040509	1239	1239	1239	1239	0
88	20241016	194200	106040509	1239	1239	1239	1239	0
89	20241016	194100	106040509	1239	1239	1239	1239	0
90	20241016	194000	106040509	1239	1239	1239	1239	0
91	20241016	193900	106040509	1239	1239	1239	1239	0
92	20241016	193800	106040509	1239	1239	1239	1239	1641
93	20241016	193700	106040509	1239	1239	1239	1239	0
94	20241016	193600	106040509	1239	1239	1239	1239	0
95	20241016	193500	106040509	1239	1239	1239	1239	0
96	20241016	193400	106040509	1239	1239	1239	1239	0
97	20241016	193300	106040509	1239	1239	1239	1239	0
98	20241016	193200	106040509	1239	1239	1239	1239	0
99	20241016	193100	106040509	1239	1239	1239	1239	0
100	20241016	193000	106040509	1239	1239	1239	1239	0
101	20241016	192900	106040509	1239	1239	1239	1239	0
102	20241016	192800	106040509	1239	1239	1239	1239	0
103	20241016	192700	106040509	1239	1239	1239	1239	0
104	20241016	192600	106040509	1239	1239	1239	1239	0
105	20241016	192500	106040509	1239	1239	1239	1239	0
106	20241016	192400	106040509	1239	1239	1239	1239	0
107	20241016	192300	106040509	1239	1239	1239	1239	0
108	20241016	192200	106040509	1239	1239	1239	1239	0
109	20241016	192100	106040509	1239	1239	1239	1239	0
110	20241016	192000	106040509	1239	1239	1239	1239	0
111	20241016	191900	106040509	1239	1239	1239	1239	0
112	20241016	191800	106040509	1239	1239	1239	1239	0
113	20241016	191700	106040509	1239	1239	1239	1239	0
114	20241016	191600	106040509	1239	1239	1239	1239	0
115	20241016	191500	106040509	1239	1239	1239	1239	0
116	20241016	191400	106040509	1239	1239	1239	1239	0
117	20241016	191300	106040509	1239	1239	1239	1239	0
118	20241016	191200	106040509	1239	1239	1239	1239	0
119	20241016	191100	106040509	1239	1239	1239	1239	0
120	20241016	191000	106040509	1239	1239	1239	1239	0
121	20241016	190900	106040509	1239	1239	1239	1239	0
122	20241016	190800	106040509	1239	1239	1239	1239	1641
123	20241016	190700	106040509	1239	1239	1239	1239	0
124	20241016	190600	106040509	1239	1239	1239	1239	0
125	20241016	190500	106040509	1239	1239	1239	1239	0
126	20241016	190400	106040509	1239	1239	1239	1239	0
127	20241016	190300	106040509	1239	1239	1239	1239	0
128	20241016	190200	106040509	1239	1239	1239	1239	0
129	20241016	190100	106040509	1239	1239	1239	1239	0
130	20241016	190000	106040509	1239	1239	1239	1239	0
131	20241016	185900	106040509	1239	1239	1239	1239	0
132	20241016	185800	106040509	1239	1239	1239	1239	0
133	20241016	185700	106040509	1239	1239	1239	1239	0
134	20241016	185600	106040509	1239	1239	1239	1239	0
135	20241016	185500	106040509	1239	1239	1239	1239	0
136	20241016	185400	106040509	1239	1239	1239	1239	0
137	20241016	185300	106040509	1239	1239	1239	1239	0
138	20241016	185200	106040509	1239	1239	1239	1239	0
139	20241016	185100	106040509	1239	1239	1239	1239	0
140	20241016	185000	106040509	1239	1239	1239	1239	0
141	20241016	184900	106040509	1239	1239	1239	1239	0
142	20241016	184800	106040509	1239	1239	1239	1239	0
143	20241016	184700	106040509	1239	1239	1239	1239	0
144	20241016	184600	106040509	1239	1239	1239	1239	0
145	20241016	184500	106040509	1239	1239	1239	1239	0
146	20241016	184400	106040509	1239	1239	1239	1239	0
147	20241016	184300	106040509	1239	1239	1239	1239	0
148	20241016	184200	106040509	1239	1239	1239	1239	0
149	20241016	184100	106040509	1239	1239	1239	1239	0
150	20241016	184000	106040509	1239	1239	1239	1239	0
151	20241016	183900	106040509	1239	1239	1239	1239	0
152	20241016	183800	106040509	1239	1239	1239	1239	1641
153	20241016	183700	106040509	1239	1239	1239	1239	0
154	20241016	183600	106040509	1239	1239	1239	1239	0
155	20241016	183500	106040509	1239	1239	1239	1239	0
156	20241016	183400	106040509	1239	1239	1239	1239	0
157	20241016	183300	106040509	1239	1239	1239	1239	0
158	20241016	183200	106040509	1239	1239	1239	1239	0
159	20241016	183100	106040509	1239	1239	1239	1239	0
160	20241016	183000	106040509	1239	1239	1239	1239	0
161	20241016	182900	106040509	1239	1239	1239	1239	0
162	20241016	182800	106040509	1239	1239	1239	1239	0
163	20241016	182700	106040509	1239	1239	1239	1239	0
164	20241016	182600	106040509	1239	1239	1239	1239	0
165	20241016	182500	106040509	1239	1239	1239	1239	0
166	20241016	182400	106040509	1239	1239	1239	1239	0
167	20241016	182300	106040509	1239	1239	1239	1239	0
168	20241016	182200	106040509	1239	1239	1239	1239	0
169	20241016	182100	106040509	1239	1239	1239	1239	0
170	20241016	182000	106040509	1239	1239	1239	1239	0
171	20241016	181900	106040509	1239	1239	1239	1239	0
172	20241016	181800	106040509	1239	1239	1239	1239	0
173	20241016	181700	106040509	1239	1239	1239	1239	0
174	20241016	181600	106040509	1239	1239	1239	1239	0
175	20241016	181500	106040509	1239	1239	1239	1239	0
176	20241016	181400	106040509	1239	1239	1239	1239	0
177	20241016	181300	106040509	1239	1239	1239	1239	0
178	20241016	181200	106040509	1239	1239	1239	1239	0
179	20241016	181100	106040509	1239	1239	1239	1239	0
180	20241016	181000	106040509	1239	1239	1239	1239	0
181	20241016	180900	106040509	1239	1239	1239	1239	0
182	20241016	180800	106040509	1239	1239	1239	1239	1641
183	20241016	180700	106040509	1239	1239	1239	1239	0
184	20241016	180600	106040509	1239	1239	1239	1239	0
185	20241016	180500	106040509	1239	1239	1239	1239	0
186	20241016	180400	106040509	1239	1239	1239	1239	0
187	20241016	180300	106040509	1239	1239	1239	1239	0
188	20241016	180200	106040509	1239	1239	1239	1239	0
189	20241016	180100	106040509	1239	1239	1239	1239	0
190	20241016	180000	106040509	1239	1239	1239	1239	0
191	20241016	175900	106040509	1239	1239	1239	1239	0
192	20241016	175800	106040509	1239	1239	1239	1239	0
193	20241016	175700	106040509	1239	1239	1239	1239	0
194	20241016	175600	106040509	1239	1239	1239	1239	0
195	20241016	175500	106040509	1239	1239	1239	1239	0
196	20241016	175400	106040509	1239	1239	1239	1239	0
197	20241016	175300	106040509	1239	1239	1239	1239	0
198	20241016	175200	106040509	1239	1239	1239	1239	0
199	20241016	175100	106040509	1239	1239	1239	1239	0
200	20241016	175000	106040509	1239	1239	1239	1239	0
201	20241016	174900	106040509	1239	1239	1239	1239	0
202	20241016	174800	106040509	1239	1239	1239	1239	0
203	20241016	174700	106040509	1239	1239	1239	1239	0
204	20241016	174600	106040509	1239	1239	1239	1239	0
205	20241016	174500	106040509	1239	1239	1239	1239	0
206	20241016	174400	106040509	1239	1239	1239	1239	0
207	20241016	174300	106040509	1239	1239	1239	1239	0
208	20241016	174200	106040509	1239	1239	1239	1239	0
209	20241016	174100	106040509	1239	1239	1239	1239	0
210	20241016	174000	106040509	1239	1239	1239	1239	0
211	20241016	173900	106040509	1239	1239	1239	1239	0
212	20241016	173800	106040509	1239	1239	1239	1239	1641
213	20241016	173700	106040509	1239	1239	1239	1239	0
214	20241016	173600	106040509	1239	1239	1239	1239	0
215	20241016	173500	106040509	1239	1239	1239	1239	0
216	20241016	173400	106040509	1239	1239	1239	1239	0
217	20241016	173300	106040509	1239	1239	1239	1239	0
218	20241016	173200	106040509	1239	1239	1239	1239	0
219	20241016	173100	106040509	1239	1239	1239	1239	0
220	20241016	173000	106040509	1239	1239	1239	1239	0
221	20241016	172900	106040509	1239	1239	1239	1239	0
222	20241016	172800	106040509	1239	1239	1239	1239	0
223	20241016	172700	106040509	1239	1239	1239	1239	0
224	20241016	172600	106040509	1239	1239	1239	1239	0
225	20241016	172500	106040509	1239	1239	1239	1239	0
226	20241016	172400	106040509	1239	1239	1239	1239	0
227	20241016	172300	106040509	1239	1239	1239	1239	0
228	20241016	172200	106040509	1239	1239	1239	1239	0
229	20241016	172100	106040509	1239	1239	1239	1239	0
230	20241016	172000	106040509	1239	1239	1239	1239	0
231	20241016	171900	106040509	1239	1239	1239	1239	0
232	20241016	171800	106040509	1239	1239	1239	1239	0
233	20241016	171700	106040509	1239	1239	1239	1239	0
234	20241016	171600	106040509	1239	1239	1239	1239	0
235	20241016	171500	106040509	1239	1239	1239	1239	0
236	20241016	171400	106040509	1239	1239	1239	1239	0
237	20241016	171300	106040509	1239	1239	1239	1239	0
238	20241016	171200	106040509	1239	1239	1239	1239	0
239	20241016	171100	106040509	1239	1239	1239	1239	0
240	20241016	171000	106040509	1239	1239	1239	1239	0
241	20241016	170900	106040509	1239	1239	1239	1239	0
242	20241016	170800	106040509	1239	1239	1239	1239	1641
243	20241016	170700	106040509	1239	1239	1239	1239	0
244	20241016	170600	106040509	1239	1239	1239	1239	0
245	20241016	170500	106040509	1239	1239	1239	1239	0
246	20241016	170400	106040509	1239	1239	1239	1239	0
247	20241016	170300	106040509	1239	1239	1239	1239	0
248	20241016	170200	106040509	1239	1239	1239	1239	0
249	20241016	170100	106040509	1239	1239	1239	1239	0
250	20241016	170000	106040509	1239	1239	1239	1239	0
251	20241016	165900	106040509	1239	1239	1239	1239	0
252	20241016	165800	106040509	1239	1239	1239	1239	0
253	20241016	165700	106040509	1239	1239	1239	1239	0
254	20241016	165600	106040509	1239	1239	1239	1239	0
255	20241016	165500	106040509	1239	1239	1239	1239	0
256	20241016	165400	106040509	1239	1239	1239	1239	0
257	20241016	165300	106040509	1239	1239	1239	1239	0
258	20241016	165200	106040509	1239	1239	1239	1239	0
259	20241016	165100	106040509	1239	1239	1239	1239	0
260	20241016	165000	106040509	1239	1239	1239	1239	0
261	20241016	164900	106040509	1239	1239	1239	1239	0
262	20241016	164800	106040509	1239	1239	1239	1239	0
263	20241016	164700	106040509	1239	1239	1239	1239	0
264	20241016	164600	106040509	1239	1239	1239	1239	0
265	20241016	164500	106040509	1239	1239	1239	1239	0
266	20241016	164400	106040509	1239	1239	1239	1239	0
267	20241016	164300	106040509	1239	1239	1239	1239	0
268	20241016	164200	106040509	1239	1239	1239	1239	0
269	20241016	164100	106040509	1239	1239	1239	1239	0
270	20241016	164000	106040509	1239	1239	1239	1239	0
271	20241016	163900	106040509	1239	1239	1239	1239	0
272	20241016	163800	106040509	1239	1239	1239	1239	1641
273	20241016	163700	106040509	1239	1239	1239	1239	0
274	20241016	163600	106040509	1239	1239	1239	1239	0
275	20241016	163500	106040509	1239	1239	1239	1239	0
276	20241016	163400	106040509	1239	1239	1239	1239	0
277	20241016	163300	106040509	1239	1239	1239	1239	0
278	20241016	163200	106040509	1239	1239	1239	1239	0
279	20241016	163100	106040509	1239	1239	1239	1239	0
280	20241016	163000	106040509	1239	1239	1239	1239	0
281	20241016	162900	106040509	1239	1239	1239	1239	0
282	20241016	162800	106040509	1239	1239	1239	1239	0
283	20241016	162700	106040509	1239	1239	1239	1239	0
284	20241016	162600	106040509	1239	1239	1239	1239	0
285	20241016	162500	106040509	1239	1239	1239	1239	0
286	20241016	162400	106040509	1239	1239	1239	1239	0
287	20241016	162300	106040509	1239	1239	1239	1239	0
288	20241016	162200	106040509	1239	1239	1239	1239	0
289	20241016	162100	106040509	1239	1239	1239	1239	0
290	20241016	162000	106040509	1239	1239	1239	1239	0
291	20241016	161900	106040509	1239	1239	1239	1239	0
292	20241016	161800	106040509	1239	1239	1239	1239	0
293	20241016	161700	106040509	1239	1239	1239	1239	0
294	20241016	161600	106040509	1239	1239	1239	1239	0
295	20241016	161500	106040509	1239	1239	1239	1239	0
296	20241016	161400	106040509	1239	1239	1239	1239	0
297	20241016	161300	106040509	1239	1239	1239	1239	0
298	20241016	161200	106040509	1239	1239	1239	1239	0
299	20241016	161100	106040509	1239	1239	1239	1239	0
300	20241016	161000	106040509	1239	1239	1239	1239	0
301	20241016	160900	106040509	1239	1239	1239	1239	0
302	20241016	160800	106040509	1239	1239	1239	1239	1641
303	20241016	160700	106040509	1239	1239	1239	1239	0
304	20241016	160600	106040509	1239	1239	1239	1239	0
305	20241016	160500	106040509	1239	1239	1239	1239	0
306	20241016	160400	106040509	1239	1239	1239	1239	0
307	20241016	160300	106040509	1239	1239	1239	1239	0
308	20241016	160200	106040509	1239	1239	1239	1239	0
309	20241016	160100	106040509	1239	1239	1239	1239	0
310	20241016	160000	106040509	1239	1239	1239	1239	0
311	20241016	155900	106040509	1239	1239	1239	1239	0
312	20241016	155800	106040509	1239	1239	1239	1239	0
313	20241016	155700	106040509	1239	1239	1239	1239	0
314	20241016	155600	106040509	1239	1239	1239	1239	0
315	20241016	155500	106040509	1239	1239	1239	1239	0
316	20241016	155400	106040509	1239	1239	1239	1239	0
317	20241016	155300	106040509	1239	1239	1239	1239	0
318	20241016	155200	106040509	1239	1239	1239	1239	0
319	20241016	155100	106040509	1239	1239	1239	1239	0
320	20241016	155000	106040509	1239	1239	1239	1239	0
321	20241016	154900	106040509	1239	1239	1239	1239	0
322	20241016	154800	106040509	1239	1239	1239	1239	0
323	20241016	154700	106040509	1239	1239	1239	1239	0
324	20241016	154600	106040509	1239	1239	1239	1239	0
325	20241016	154500	106040509	1239	1239	1239	1239	0
326	20241016	154400	106040509	1239	1239	1239	1239	0
327	20241016	154300	106040509	1239	1239	1239	1239	0
328	20241016	154200	106040509	1239	1239	1239	1239	0
329	20241016	154100	106040509	1239	1239	1239	1239	0
330	20241016	154000	106040509	1239	1239	1239	1239	0
331	20241016	153900	106040509	1239	1239	1239	1239	0
332	20241016	153800	106040509	1239	1239	1239	1239	1641
333	20241016	153700	106040509	1239	1239	1239	1239	0
334	20241016	153600	106040509	1239	1239	1239	1239	0
335	20241016	153500	106040509	1239	1239	1239	1239	0
336	20241016	153400	106040509	1239	1239	1239	1239	0
337	20241016	153300	106040509	1239	1239	1239	1239	0
338	20241016	153200	106040509	1239	1239	1239	1239	0
339	20241016	153100	106040509	1239	1239	1239	1239	0
340	20241016	153000	106040509	1239	1239	1239	1239	1641
341	20241016	152900	104007310	1239	1239	1239	1239	0
342	20241016	152800	104007310	1239	1239	1239	1239	0
343	20241016	152700	104007310	1239	1239	1239	1239	0
344	20241016	152600	104007310	1239	1239	1239	1239	0
345	20241016	152500	104007310	1239	1239	1239	1239	0
346	20241016	152400	104007310	1239	1239	1239	1239	0
347	20241016	152300	104007310	1239	1239	1239	1239	0
348	20241016	152200	104007310	1239	1239	1239	1239	0
349	20241016	152100	104007310	1239	1239	1239	1239	0
350	20241016	152000	104007310	1239	1239	1239	1239	0
351	20241016	151900	104007310	1239	1239	1239	1239	0
352	20241016	151800	104007310	1239	1239	1239	1239	0
353	20241016	151700	104007310	1239	1239	1239	1239	0
354	20241016	151600	104007310	1239	1239	1239	1239	0
355	20241016	151500	104007310	1239	1227	1239	1227	3
356	20241016	151400	104003606	1239	1236	1239	1236	4
357	20241016	151300	103998656	1236	1236	1236	1236	67
358	20241016	151200	103915844	1236	1236	1236	1236	1
359	20241016	151100	103914608	1226	1230	1236	1226	971
360	20241016	151000	102721872	1236	1233	1236	1230	220
361	20241016	150900	102451110	1234	1236	1236	1234	5
362	20241016	150800	102444938	1233	1236	1236	1233	5
363	20241016	150700	102438770	1233	1233	1236	1233	103
364	20241016	150600	102311768	1235	1235	1235	1235	0
365	20241016	150500	102311768	1235	1235	1235	1235	5
366	20241016	150400	102305593	1238	1238	1238	1238	0
367	20241016	150300	102305593	1238	1238	1238	1238	0
368	20241016	150200	102305593	1238	1238	1238	1238	0
369	20241016	150100	102305593	1238	1238	1238	1238	0
370	20241016	150000	102305593	1238	1238	1238	1238	1
371	20241016	145900	102304355	1235	1235	1235	1235	0
372	20241016	145800	102304355	1235	1235	1235	1235	199
373	20241016	145700	102058590	1235	1235	1235	1235	132
374	20241016	145600	101895570	1235	1235	1235	1235	306
375	20241016	145500	101517660	1240	1240	1240	1240	0
376	20241016	145400	101517660	1240	1240	1240	1240	0
377	20241016	145300	101517660	1240	1240	1240	1240	0
378	20241016	145200	101517660	1240	1240	1240	1240	1
379	20241016	145100	101516420	1236	1236	1236	1236	65
380	20241016	145000	101436080	1240	1240	1240	1240	0
381	20241016	144900	101436080	1240	1240	1240	1240	0
382	20241016	144800	101436080	1240	1240	1240	1240	0
383	20241016	144700	101436080	1240	1240	1240	1240	0
384	20241016	144600	101436080	1240	1240	1240	1232	4
385	20241016	144500	101431128	1230	1239	1239	1230	707
386	20241016	144400	100556118	1239	1239	1239	1239	0
387	20241016	144300	100556118	1239	1239	1239	1239	0
388	20241016	144200	100556118	1239	1239	1239	1239	0
389	20241016	144100	100556118	1239	1239	1239	1239	0
390	20241016	144000	100556118	1239	1239	1239	1239	0
391	20241016	143900	100556118	1239	1239	1239	1239	0
392	20241016	143800	100556118	1239	1239	1239	1239	0
393	20241016	143700	100556118	1239	1239	1239	1239	0
394	20241016	143600	100556118	1239	1239	1239	1239	0
395	20241016	143500	100556118	1239	1239	1239	1239	0
396	20241016	143400	100556118	1239	1239	1239	1239	0
397	20241016	143300	100556118	1239	1239	1239	1239	0
398	20241016	143200	100556118	1239	1239	1239	1239	0
399	20241016	143100	100556118	1239	1239	1239	1239	0
400	20241016	143000	100556118	1239	1239	1239	1239	0
401	20241016	142900	100556118	1239	1239	1239	1239	50
402	20241016	142800	100494168	1239	1239	1239	1239	0
403	20241016	142700	100494168	1239	1239	1239	1239	6
404	20241016	142600	100486734	1239	1239	1239	1239	0
405	20241016	142500	100486734	1239	1239	1239	1239	0
406	20241016	142400	100486734	1239	1239	1239	1239	1
407	20241016	142300	100485495	1230	1238	1238	1230	532
408	20241016	142200	99827887	1239	1239	1239	1239	0
409	20241016	142100	99827887	1239	1239	1239	1239	30
410	20241016	142000	99790717	1239	1230	1239	1230	38
411	20241016	141900	99743968	1240	1240	1240	1240	0
412	20241016	141800	99743968	1240	1240	1240	1240	0
413	20241016	141700	99743968	1240	1240	1240	1240	0
414	20241016	141600	99743968	1240	1240	1240	1240	0
415	20241016	141500	99743968	1240	1240	1240	1240	0
416	20241016	141400	99743968	1240	1240	1240	1240	20
417	20241016	141300	99719168	1240	1240	1240	1240	1
418	20241016	141200	99717928	1235	1240	1240	1235	350
419	20241016	141100	99284178	1240	1240	1240	1240	250
420	20241016	141000	98974178	1240	1240	1240	1240	0
421	20241016	140900	98974178	1240	1240	1240	1240	0
422	20241016	140800	98974178	1240	1240	1240	1240	0
423	20241016	140700	98974178	1240	1240	1240	1240	0
424	20241016	140600	98974178	1240	1240	1240	1240	60
425	20241016	140500	98899778	1240	1240	1240	1240	0
426	20241016	140400	98899778	1240	1230	1240	1230	81
427	20241016	140300	98800138	1240	1240	1240	1240	0
428	20241016	140200	98800138	1240	1240	1240	1240	0
429	20241016	140100	98800138	1240	1240	1240	1240	0
430	20241016	140000	98800138	1240	1240	1240	1240	0
431	20241016	135900	98800138	1240	1235	1240	1235	2
432	20241016	135800	98797663	1235	1230	1235	1230	3
433	20241016	135700	98793968	1230	1230	1230	1230	0
434	20241016	135600	98793968	1230	1235	1235	1230	8801
435	20241016	135500	87926601	1240	1240	1240	1240	0
436	20241016	135400	87926601	1240	1240	1240	1240	3
437	20241016	135300	87922881	1240	1240	1240	1240	0
438	20241016	135200	87922881	1240	1240	1240	1240	0
439	20241016	135100	87922881	1240	1240	1240	1240	0
440	20241016	135000	87922881	1240	1240	1240	1240	0
441	20241016	134900	87922881	1240	1240	1240	1240	0
442	20241016	134800	87922881	1240	1240	1240	1240	2
443	20241016	134700	87920401	1240	1240	1240	1240	1
444	20241016	134600	87919161	1235	1239	1240	1235	1210
445	20241016	134500	86420054	1239	1239	1239	1239	0
446	20241016	134400	86420054	1239	1239	1239	1239	32
447	20241016	134300	86380406	1239	1239	1239	1239	25
448	20241016	134200	86349431	1240	1240	1240	1240	2
449	20241016	134100	86346951	1240	1240	1240	1240	0
450	20241016	134000	86346951	1240	1240	1240	1240	0
451	20241016	133900	86346951	1240	1240	1240	1240	0
452	20241016	133800	86346951	1240	1240	1240	1240	0
453	20241016	133700	86346951	1240	1240	1240	1240	0
454	20241016	133600	86346951	1240	1240	1240	1240	2
455	20241016	133500	86344471	1240	1240	1240	1240	0
456	20241016	133400	86344471	1240	1240	1240	1240	1
457	20241016	133300	86343231	1235	1235	1235	1235	1
458	20241016	133200	86341996	1240	1240	1240	1240	0
459	20241016	133100	86341996	1240	1240	1240	1240	0
460	20241016	133000	86341996	1240	1240	1240	1240	2
461	20241016	132900	86339516	1235	1235	1235	1235	0
462	20241016	132800	86339516	1235	1240	1240	1235	928
463	20241016	132700	85189391	1240	1240	1240	1240	0
464	20241016	132600	85189391	1240	1240	1240	1240	0
465	20241016	132500	85189391	1240	1240	1240	1240	0
466	20241016	132400	85189391	1240	1240	1240	1240	2
467	20241016	132300	85186911	1240	1240	1240	1240	0
468	20241016	132200	85186911	1240	1240	1240	1240	0
469	20241016	132100	85186911	1240	1240	1240	1240	0
470	20241016	132000	85186911	1240	1240	1240	1240	100
471	20241016	131900	85062911	1240	1240	1240	1240	0
472	20241016	131800	85062911	1240	1240	1240	1240	2
473	20241016	131700	85060431	1240	1235	1240	1235	2904
474	20241016	131600	81469486	1235	1235	1235	1235	0
475	20241016	131500	81469486	1235	1235	1235	1235	0
476	20241016	131400	81469486	1235	1235	1235	1235	1200
477	20241016	131300	79987486	1235	1235	1235	1235	0
478	20241016	131200	79987486	1235	1235	1235	1235	2
479	20241016	131100	79985016	1235	1235	1235	1235	0
480	20241016	131000	79985016	1235	1235	1235	1235	0
481	20241016	130900	79985016	1235	1235	1235	1235	0
482	20241016	130800	79985016	1235	1235	1235	1235	0
483	20241016	130700	79985016	1235	1235	1235	1235	0
484	20241016	130600	79985016	1235	1235	1235	1235	2
485	20241016	130500	79982546	1235	1235	1235	1235	0
486	20241016	130400	79982546	1235	1235	1235	1235	0
487	20241016	130300	79982546	1235	1235	1235	1235	0
488	20241016	130200	79982546	1235	1235	1235	1235	0
489	20241016	130100	79982546	1235	1235	1235	1235	0
490	20241016	130000	79982546	1235	1231	1235	1231	5
491	20241016	125900	79976381	1231	1231	1231	1231	33
492	20241016	125800	79935758	1234	1234	1234	1234	0
493	20241016	125700	79935758	1234	1234	1234	1234	0
494	20241016	125600	79935758	1234	1234	1234	1234	0
495	20241016	125500	79935758	1234	1234	1234	1234	0
496	20241016	125400	79935758	1234	1234	1234	1234	2
497	20241016	125300	79933290	1234	1234	1234	1234	0
498	20241016	125200	79933290	1234	1234	1234	1234	0
499	20241016	125100	79933290	1234	1234	1234	1234	32
500	20241016	125000	79893802	1234	1234	1234	1234	7
501	20241016	124900	79885164	1234	1234	1234	1234	0
502	20241016	124800	79885164	1234	1234	1234	1234	2
503	20241016	124700	79882696	1235	1235	1235	1235	0
504	20241016	124600	79882696	1235	1235	1235	1235	0
505	20241016	124500	79882696	1235	1232	1235	1232	2
506	20241016	124400	79880229	1232	1232	1232	1232	0
507	20241016	124300	79880229	1232	1232	1232	1232	0
508	20241016	124200	79880229	1232	1232	1232	1232	2
509	20241016	124100	79877765	1232	1232	1232	1232	0
510	20241016	124000	79877765	1232	1232	1232	1232	0
511	20241016	123900	79877765	1232	1232	1232	1232	100
512	20241016	123800	79754565	1232	1232	1232	1232	200
513	20241016	123700	79508165	1232	1232	1232	1232	0
514	20241016	123600	79508165	1232	1232	1232	1232	4
515	20241016	123500	79503237	1232	1232	1232	1232	2
516	20241016	123400	79500773	1232	1230	1232	1230	1966
517	20241016	123300	77079477	1230	1230	1230	1230	0
518	20241016	123200	77079477	1230	1230	1230	1230	0
519	20241016	123100	77079477	1230	1230	1230	1230	0
520	20241016	123000	77079477	1230	1230	1230	1230	2
521	20241016	122900	77077017	1230	1230	1230	1230	100
522	20241016	122800	76954017	1226	1226	1226	1226	0
523	20241016	122700	76954017	1226	1226	1226	1226	0
524	20241016	122600	76954017	1226	1226	1226	1226	2
525	20241016	122500	76951565	1230	1230	1230	1230	0
526	20241016	122400	76951565	1230	1230	1230	1230	2
527	20241016	122300	76949105	1230	1230	1230	1230	0
528	20241016	122200	76949105	1230	1230	1230	1230	0
529	20241016	122100	76949105	1230	1230	1230	1230	0
530	20241016	122000	76949105	1230	1230	1230	1230	0
531	20241016	121900	76949105	1230	1230	1230	1230	0
532	20241016	121800	76949105	1230	1230	1230	1230	2
533	20241016	121700	76946645	1230	1230	1230	1230	1
534	20241016	121600	76945415	1230	1230	1230	1230	0
535	20241016	121500	76945415	1230	1230	1230	1230	0
536	20241016	121400	76945415	1230	1230	1230	1230	0
537	20241016	121300	76945415	1230	1230	1230	1230	0
538	20241016	121200	76945415	1230	1230	1230	1230	2
539	20241016	121100	76942955	1230	1230	1230	1230	0
540	20241016	121000	76942955	1230	1230	1230	1230	0
541	20241016	120900	76942955	1230	1230	1230	1230	0
542	20241016	120800	76942955	1230	1230	1230	1230	0
543	20241016	120700	76942955	1230	1230	1230	1230	0
544	20241016	120600	76942955	1230	1230	1230	1230	2
545	20241016	120500	76940495	1228	1228	1228	1228	281
546	20241016	120400	76595427	1229	1229	1229	1229	243
547	20241016	120300	76296780	1230	1230	1230	1230	0
548	20241016	120200	76296780	1230	1230	1230	1230	0
549	20241016	120100	76296780	1230	1230	1230	1230	0
550	20241016	120000	76296780	1230	1230	1230	1230	2
551	20241016	115900	76294320	1230	1230	1230	1230	0
552	20241016	115800	76294320	1230	1230	1230	1230	0
553	20241016	115700	76294320	1230	1230	1230	1230	0
554	20241016	115600	76294320	1230	1230	1230	1230	0
555	20241016	115500	76294320	1230	1230	1230	1230	1
556	20241016	115400	76293090	1230	1230	1230	1230	2
557	20241016	115300	76290630	1230	1230	1230	1230	0
558	20241016	115200	76290630	1230	1230	1230	1230	0
559	20241016	115100	76290630	1230	1230	1230	1230	0
560	20241016	115000	76290630	1230	1230	1230	1230	0
561	20241016	114900	76290630	1230	1230	1230	1230	0
562	20241016	114800	76290630	1230	1230	1230	1230	2
563	20241016	114700	76288170	1230	1230	1230	1230	0
564	20241016	114600	76288170	1230	1230	1230	1230	0
565	20241016	114500	76288170	1230	1230	1230	1230	0
566	20241016	114400	76288170	1230	1230	1230	1230	0
567	20241016	114300	76288170	1230	1230	1230	1230	0
568	20241016	114200	76288170	1230	1230	1230	1230	2
569	20241016	114100	76285710	1229	1229	1229	1229	0
570	20241016	114000	76285710	1229	1229	1229	1229	0
571	20241016	113900	76285710	1229	1229	1229	1229	0
572	20241016	113800	76285710	1229	1229	1229	1229	500
573	20241016	113700	75671210	1229	1229	1229	1229	0
574	20241016	113600	75671210	1229	1229	1229	1229	2
575	20241016	113500	75668752	1229	1229	1229	1229	60
576	20241016	113400	75595012	1229	1229	1229	1229	0
577	20241016	113300	75595012	1229	1226	1230	1226	202
578	20241016	113200	75346756	1230	1230	1230	1230	400
579	20241016	113100	74854756	1231	1231	1231	1231	0
580	20241016	113000	74854756	1231	1231	1231	1231	2
581	20241016	112900	74852294	1232	1232	1232	1232	0
582	20241016	112800	74852294	1232	1232	1232	1232	0
583	20241016	112700	74852294	1232	1232	1232	1232	0
584	20241016	112600	74852294	1232	1232	1232	1232	11
585	20241016	112500	74838742	1232	1232	1232	1232	0
586	20241016	112400	74838742	1232	1232	1232	1232	2
587	20241016	112300	74836278	1229	1229	1229	1229	0
588	20241016	112200	74836278	1229	1229	1229	1229	0
589	20241016	112100	74836278	1229	1229	1229	1229	0
590	20241016	112000	74836278	1229	1229	1229	1229	0
591	20241016	111900	74836278	1229	1229	1229	1229	3
592	20241016	111800	74832591	1229	1232	1232	1229	2788
593	20241016	111700	71406113	1230	1230	1230	1230	0
594	20241016	111600	71406113	1230	1230	1230	1230	0
595	20241016	111500	71406113	1230	1230	1230	1230	0
596	20241016	111400	71406113	1230	1230	1230	1230	30
597	20241016	111300	71369213	1230	1230	1230	1230	0
598	20241016	111200	71369213	1230	1230	1230	1230	2
599	20241016	111100	71366753	1229	1229	1229	1229	0
600	20241016	111000	71366753	1229	1228	1229	1228	1573
601	20241016	110900	69433877	1229	1229	1229	1229	0
602	20241016	110800	69433877	1229	1229	1229	1229	0
603	20241016	110700	69433877	1229	1229	1229	1229	0
604	20241016	110600	69433877	1229	1229	1229	1229	2
605	20241016	110500	69431419	1224	1224	1224	1224	422
606	20241016	110400	68914891	1230	1230	1230	1230	0
607	20241016	110300	68914891	1230	1230	1230	1230	0
608	20241016	110200	68914891	1230	1230	1230	1230	0
609	20241016	110100	68914891	1230	1230	1230	1230	0
610	20241016	110000	68914891	1230	1230	1230	1230	2
611	20241016	105900	68912431	1230	1230	1230	1230	9
612	20241016	105800	68901361	1230	1230	1230	1230	0
613	20241016	105700	68901361	1230	1230	1230	1230	0
614	20241016	105600	68901361	1230	1230	1230	1230	0
615	20241016	105500	68901361	1230	1230	1230	1230	0
616	20241016	105400	68901361	1230	1230	1230	1230	0
617	20241016	105300	68901361	1230	1230	1230	1230	0
618	20241016	105200	68901361	1230	1230	1230	1230	2
619	20241016	105100	68898901	1230	1230	1230	1230	0
620	20241016	105000	68898901	1230	1230	1230	1230	1
621	20241016	104900	68897671	1230	1230	1230	1230	0
622	20241016	104800	68897671	1230	1230	1230	1230	0
623	20241016	104700	68897671	1230	1230	1230	1230	0
624	20241016	104600	68897671	1230	1230	1230	1230	0
625	20241016	104500	68897671	1230	1230	1230	1230	0
626	20241016	104400	68897671	1230	1230	1230	1230	0
627	20241016	104300	68897671	1230	1230	1230	1230	0
628	20241016	104200	68897671	1230	1230	1230	1230	0
629	20241016	104100	68897671	1230	1230	1230	1230	0
630	20241016	104000	68897671	1230	1230	1230	1230	0
631	20241016	103900	68897671	1230	1230	1230	1230	0
632	20241016	103800	68897671	1230	1230	1230	1230	0
633	20241016	103700	68897671	1230	1230	1230	1230	0
634	20241016	103600	68897671	1230	1230	1230	1230	0
635	20241016	103500	68897671	1230	1230	1230	1230	1
636	20241016	103400	68896441	1230	1230	1230	1230	0
637	20241016	103300	68896441	1230	1230	1230	1230	0
638	20241016	103200	68896441	1230	1230	1230	1230	6
639	20241016	103100	68889061	1230	1230	1230	1230	0
640	20241016	103000	68889061	1230	1230	1230	1230	0
641	20241016	102900	68889061	1230	1230	1230	1230	0
642	20241016	102800	68889061	1230	1222	1230	1222	2
643	20241016	102700	68886609	1223	1223	1223	1223	0
644	20241016	102600	68886609	1223	1223	1223	1223	0
645	20241016	102500	68886609	1223	1223	1223	1223	100
646	20241016	102400	68764309	1223	1223	1223	1223	0
647	20241016	102300	68764309	1223	1223	1223	1223	2036
648	20241016	102200	66274281	1230	1230	1230	1230	0
649	20241016	102100	66274281	1230	1230	1230	1230	0
650	20241016	102000	66274281	1230	1230	1230	1230	0
651	20241016	101900	66274281	1230	1230	1230	1230	0
652	20241016	101800	66274281	1230	1230	1230	1230	0
653	20241016	101700	66274281	1230	1230	1230	1230	737
654	20241016	101600	65367771	1230	1230	1230	1230	0
655	20241016	101500	65367771	1230	1230	1230	1230	0
656	20241016	101400	65367771	1230	1230	1230	1230	0
657	20241016	101300	65367771	1230	1230	1230	1230	0
658	20241016	101200	65367771	1230	1230	1230	1230	0
659	20241016	101100	65367771	1230	1230	1230	1230	2
660	20241016	101000	65365311	1235	1235	1235	1235	0
661	20241016	100900	65365311	1235	1235	1235	1235	0
662	20241016	100800	65365311	1235	1235	1235	1235	0
663	20241016	100700	65365311	1235	1235	1235	1235	0
664	20241016	100600	65365311	1235	1235	1235	1235	1
665	20241016	100500	65364076	1233	1233	1233	1233	1
666	20241016	100400	65362843	1234	1234	1234	1234	0
667	20241016	100300	65362843	1234	1235	1235	1234	7
668	20241016	100200	65354204	1230	1229	1235	1229	438
669	20241016	100100	64815594	1229	1229	1229	1229	894
670	20241016	100000	63716868	1229	1229	1229	1229	0
671	20241016	095900	63716868	1229	1229	1229	1229	0
672	20241016	095800	63716868	1229	1223	1229	1223	1108
673	20241016	095700	62361223	1223	1223	1223	1223	1
674	20241016	095600	62360000	1220	1220	1220	1220	14
675	20241016	095500	62342920	1220	1220	1220	1220	0
676	20241016	095400	62342920	1220	1220	1220	1220	0
677	20241016	095300	62342920	1220	1218	1220	1218	2752
678	20241016	095200	58990979	1217	1217	1217	1217	283
679	20241016	095100	58646568	1217	1217	1217	1217	0
680	20241016	095000	58646568	1217	1217	1217	1217	0
681	20241016	094900	58646568	1217	1217	1217	1217	1136
682	20241016	094800	57264056	1217	1217	1217	1217	0
683	20241016	094700	57264056	1217	1217	1217	1217	0
684	20241016	094600	57264056	1217	1217	1217	1217	51
685	20241016	094500	57201989	1217	1217	1217	1217	0
686	20241016	094400	57201989	1217	1217	1217	1217	0
687	20241016	094300	57201989	1217	1217	1217	1217	0
688	20241016	094200	57201989	1217	1217	1217	1217	0
689	20241016	094100	57201989	1217	1214	1217	1213	872
690	20241016	094000	56142278	1217	1214	1217	1214	7
691	20241016	093900	56133774	1214	1214	1214	1214	0
692	20241016	093800	56133774	1214	1214	1214	1214	0
693	20241016	093700	56133774	1214	1214	1214	1214	0
694	20241016	093600	56133774	1214	1214	1214	1214	198
695	20241016	093500	55893402	1214	1214	1214	1214	0
696	20241016	093400	55893402	1214	1214	1214	1214	0
697	20241016	093300	55893402	1214	1214	1214	1214	157
698	20241016	093200	55702804	1214	1214	1214	1214	1
699	20241016	093100	55701590	1214	1214	1214	1214	84
700	20241016	093000	55599614	1217	1217	1217	1217	2
701	20241016	092900	55597180	1216	1216	1216	1216	1
702	20241016	092800	55595964	1214	1215	1215	1214	429
703	20241016	092700	55075108	1218	1218	1218	1218	0
704	20241016	092600	55075108	1218	1218	1218	1218	50
705	20241016	092500	55014208	1218	1218	1218	1218	1
706	20241016	092400	55012990	1214	1214	1214	1214	77
707	20241016	092300	54919512	1213	1213	1213	1213	34
708	20241016	092200	54878270	1214	1211	1214	1211	140
709	20241016	092100	54708724	1211	1211	1211	1210	484
710	20241016	092000	54122827	1211	1210	1211	1210	239
711	20241016	091900	53833487	1208	1213	1213	1202	5898
712	20241016	091800	46730229	1208	1215	1215	1206	6707
713	20241016	091700	38634891	1219	1210	1219	1208	526
714	20241016	091600	37998097	1210	1219	1226	1210	5200
715	20241016	091500	31699170	1227	1219	1227	1219	220
716	20241016	091400	31430974	1219	1219	1219	1212	83
717	20241016	091300	31330319	1226	1224	1229	1211	6895
718	20241016	091200	22951307	1231	1230	1231	1230	25
719	20241016	091100	22920556	1232	1232	1232	1232	0
720	20241016	091000	22920556	1232	1232	1232	1232	6
721	20241016	090900	22913164	1233	1233	1233	1233	0
722	20241016	090800	22913164	1233	1225	1233	1222	6204
723	20241016	090700	15322736	1234	1234	1234	1234	398
724	20241016	090600	14831604	1235	1235	1235	1234	900
725	20241016	090500	13720304	1236	1236	1236	1236	0
726	20241016	090400	13720304	1236	1236	1236	1236	1
727	20241016	090300	13719068	1237	1237	1237	1237	0
728	20241016	090200	13719068	1237	1237	1237	1237	1
729	20241016	090100	13717831	1240	1246	1246	1220	1273
730	20241016	090000	12160715	1247	1226	1247	1226	9919