KissMeData/303030/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	211200	112080531	1233	1233	1233	1233	2607
3	20241014	211100	112080531	1233	1233	1233	1233	0
4	20241014	211000	112080531	1233	1233	1233	1233	0
5	20241014	210900	112080531	1233	1233	1233	1233	0
6	20241014	210800	112080531	1233	1233	1233	1233	0
7	20241014	210700	112080531	1233	1233	1233	1233	0
8	20241014	210600	112080531	1233	1233	1233	1233	0
9	20241014	210500	112080531	1233	1233	1233	1233	0
10	20241014	210400	112080531	1233	1233	1233	1233	0
11	20241014	210300	112080531	1233	1233	1233	1233	0
12	20241014	210200	112080531	1233	1233	1233	1233	0
13	20241014	210100	112080531	1233	1233	1233	1233	0
14	20241014	210000	112080531	1233	1233	1233	1233	0
15	20241014	205900	112080531	1233	1233	1233	1233	0
16	20241014	205800	112080531	1233	1233	1233	1233	0
17	20241014	205700	112080531	1233	1233	1233	1233	0
18	20241014	205600	112080531	1233	1233	1233	1233	0
19	20241014	205500	112080531	1233	1233	1233	1233	0
20	20241014	205400	112080531	1233	1233	1233	1233	0
21	20241014	205300	112080531	1233	1233	1233	1233	0
22	20241014	205200	112080531	1233	1233	1233	1233	0
23	20241014	205100	112080531	1233	1233	1233	1233	0
24	20241014	205000	112080531	1233	1233	1233	1233	0
25	20241014	204900	112080531	1233	1233	1233	1233	0
26	20241014	204800	112080531	1233	1233	1233	1233	0
27	20241014	204700	112080531	1233	1233	1233	1233	0
28	20241014	204600	112080531	1233	1233	1233	1233	0
29	20241014	204500	112080531	1233	1233	1233	1233	0
30	20241014	204400	112080531	1233	1233	1233	1233	0
31	20241014	204300	112080531	1233	1233	1233	1233	0
32	20241014	204200	112080531	1233	1233	1233	1233	2607
33	20241014	204100	112080531	1233	1233	1233	1233	0
34	20241014	204000	112080531	1233	1233	1233	1233	0
35	20241014	203900	112080531	1233	1233	1233	1233	0
36	20241014	203800	112080531	1233	1233	1233	1233	0
37	20241014	203700	112080531	1233	1233	1233	1233	0
38	20241014	203600	112080531	1233	1233	1233	1233	0
39	20241014	203500	112080531	1233	1233	1233	1233	0
40	20241014	203400	112080531	1233	1233	1233	1233	0
41	20241014	203300	112080531	1233	1233	1233	1233	0
42	20241014	203200	112080531	1233	1233	1233	1233	0
43	20241014	203100	112080531	1233	1233	1233	1233	0
44	20241014	203000	112080531	1233	1233	1233	1233	0
45	20241014	202900	112080531	1233	1233	1233	1233	0
46	20241014	202800	112080531	1233	1233	1233	1233	0
47	20241014	202700	112080531	1233	1233	1233	1233	0
48	20241014	202600	112080531	1233	1233	1233	1233	0
49	20241014	202500	112080531	1233	1233	1233	1233	0
50	20241014	202400	112080531	1233	1233	1233	1233	0
51	20241014	202300	112080531	1233	1233	1233	1233	0
52	20241014	202200	112080531	1233	1233	1233	1233	0
53	20241014	202100	112080531	1233	1233	1233	1233	0
54	20241014	202000	112080531	1233	1233	1233	1233	0
55	20241014	201900	112080531	1233	1233	1233	1233	0
56	20241014	201800	112080531	1233	1233	1233	1233	0
57	20241014	201700	112080531	1233	1233	1233	1233	0
58	20241014	201600	112080531	1233	1233	1233	1233	0
59	20241014	201500	112080531	1233	1233	1233	1233	0
60	20241014	201400	112080531	1233	1233	1233	1233	0
61	20241014	201300	112080531	1233	1233	1233	1233	0
62	20241014	201200	112080531	1233	1233	1233	1233	2607
63	20241014	201100	112080531	1233	1233	1233	1233	0
64	20241014	201000	112080531	1233	1233	1233	1233	0
65	20241014	200900	112080531	1233	1233	1233	1233	0
66	20241014	200800	112080531	1233	1233	1233	1233	0
67	20241014	200700	112080531	1233	1233	1233	1233	0
68	20241014	200600	112080531	1233	1233	1233	1233	0
69	20241014	200500	112080531	1233	1233	1233	1233	0
70	20241014	200400	112080531	1233	1233	1233	1233	0
71	20241014	200300	112080531	1233	1233	1233	1233	0
72	20241014	200200	112080531	1233	1233	1233	1233	0
73	20241014	200100	112080531	1233	1233	1233	1233	0
74	20241014	200000	112080531	1233	1233	1233	1233	0
75	20241014	195900	112080531	1233	1233	1233	1233	0
76	20241014	195800	112080531	1233	1233	1233	1233	0
77	20241014	195700	112080531	1233	1233	1233	1233	0
78	20241014	195600	112080531	1233	1233	1233	1233	0
79	20241014	195500	112080531	1233	1233	1233	1233	0
80	20241014	195400	112080531	1233	1233	1233	1233	0
81	20241014	195300	112080531	1233	1233	1233	1233	0
82	20241014	195200	112080531	1233	1233	1233	1233	0
83	20241014	195100	112080531	1233	1233	1233	1233	0
84	20241014	195000	112080531	1233	1233	1233	1233	0
85	20241014	194900	112080531	1233	1233	1233	1233	0
86	20241014	194800	112080531	1233	1233	1233	1233	0
87	20241014	194700	112080531	1233	1233	1233	1233	0
88	20241014	194600	112080531	1233	1233	1233	1233	0
89	20241014	194500	112080531	1233	1233	1233	1233	0
90	20241014	194400	112080531	1233	1233	1233	1233	0
91	20241014	194300	112080531	1233	1233	1233	1233	0
92	20241014	194200	112080531	1233	1233	1233	1233	2607
93	20241014	194100	112080531	1233	1233	1233	1233	0
94	20241014	194000	112080531	1233	1233	1233	1233	0
95	20241014	193900	112080531	1233	1233	1233	1233	0
96	20241014	193800	112080531	1233	1233	1233	1233	0
97	20241014	193700	112080531	1233	1233	1233	1233	0
98	20241014	193600	112080531	1233	1233	1233	1233	0
99	20241014	193500	112080531	1233	1233	1233	1233	0
100	20241014	193400	112080531	1233	1233	1233	1233	0
101	20241014	193300	112080531	1233	1233	1233	1233	0
102	20241014	193200	112080531	1233	1233	1233	1233	0
103	20241014	193100	112080531	1233	1233	1233	1233	0
104	20241014	193000	112080531	1233	1233	1233	1233	0
105	20241014	192900	112080531	1233	1233	1233	1233	0
106	20241014	192800	112080531	1233	1233	1233	1233	0
107	20241014	192700	112080531	1233	1233	1233	1233	0
108	20241014	192600	112080531	1233	1233	1233	1233	0
109	20241014	192500	112080531	1233	1233	1233	1233	0
110	20241014	192400	112080531	1233	1233	1233	1233	0
111	20241014	192300	112080531	1233	1233	1233	1233	0
112	20241014	192200	112080531	1233	1233	1233	1233	0
113	20241014	192100	112080531	1233	1233	1233	1233	0
114	20241014	192000	112080531	1233	1233	1233	1233	0
115	20241014	191900	112080531	1233	1233	1233	1233	0
116	20241014	191800	112080531	1233	1233	1233	1233	0
117	20241014	191700	112080531	1233	1233	1233	1233	0
118	20241014	191600	112080531	1233	1233	1233	1233	0
119	20241014	191500	112080531	1233	1233	1233	1233	0
120	20241014	191400	112080531	1233	1233	1233	1233	0
121	20241014	191300	112080531	1233	1233	1233	1233	0
122	20241014	191200	112080531	1233	1233	1233	1233	2607
123	20241014	191100	112080531	1233	1233	1233	1233	0
124	20241014	191000	112080531	1233	1233	1233	1233	0
125	20241014	190900	112080531	1233	1233	1233	1233	0
126	20241014	190800	112080531	1233	1233	1233	1233	0
127	20241014	190700	112080531	1233	1233	1233	1233	0
128	20241014	190600	112080531	1233	1233	1233	1233	0
129	20241014	190500	112080531	1233	1233	1233	1233	0
130	20241014	190400	112080531	1233	1233	1233	1233	0
131	20241014	190300	112080531	1233	1233	1233	1233	0
132	20241014	190200	112080531	1233	1233	1233	1233	0
133	20241014	190100	112080531	1233	1233	1233	1233	0
134	20241014	190000	112080531	1233	1233	1233	1233	0
135	20241014	185900	112080531	1233	1233	1233	1233	0
136	20241014	185800	112080531	1233	1233	1233	1233	0
137	20241014	185700	112080531	1233	1233	1233	1233	0
138	20241014	185600	112080531	1233	1233	1233	1233	0
139	20241014	185500	112080531	1233	1233	1233	1233	0
140	20241014	185400	112080531	1233	1233	1233	1233	0
141	20241014	185300	112080531	1233	1233	1233	1233	0
142	20241014	185200	112080531	1233	1233	1233	1233	0
143	20241014	185100	112080531	1233	1233	1233	1233	0
144	20241014	185000	112080531	1233	1233	1233	1233	0
145	20241014	184900	112080531	1233	1233	1233	1233	0
146	20241014	184800	112080531	1233	1233	1233	1233	0
147	20241014	184700	112080531	1233	1233	1233	1233	0
148	20241014	184600	112080531	1233	1233	1233	1233	0
149	20241014	184500	112080531	1233	1233	1233	1233	0
150	20241014	184400	112080531	1233	1233	1233	1233	0
151	20241014	184300	112080531	1233	1233	1233	1233	0
152	20241014	184200	112080531	1233	1233	1233	1233	2607
153	20241014	184100	112080531	1233	1233	1233	1233	0
154	20241014	184000	112080531	1233	1233	1233	1233	0
155	20241014	183900	112080531	1233	1233	1233	1233	0
156	20241014	183800	112080531	1233	1233	1233	1233	0
157	20241014	183700	112080531	1233	1233	1233	1233	0
158	20241014	183600	112080531	1233	1233	1233	1233	0
159	20241014	183500	112080531	1233	1233	1233	1233	0
160	20241014	183400	112080531	1233	1233	1233	1233	0
161	20241014	183300	112080531	1233	1233	1233	1233	0
162	20241014	183200	112080531	1233	1233	1233	1233	0
163	20241014	183100	112080531	1233	1233	1233	1233	0
164	20241014	183000	112080531	1233	1233	1233	1233	0
165	20241014	182900	112080531	1233	1233	1233	1233	0
166	20241014	182800	112080531	1233	1233	1233	1233	0
167	20241014	182700	112080531	1233	1233	1233	1233	0
168	20241014	182600	112080531	1233	1233	1233	1233	0
169	20241014	182500	112080531	1233	1233	1233	1233	0
170	20241014	182400	112080531	1233	1233	1233	1233	0
171	20241014	182300	112080531	1233	1233	1233	1233	0
172	20241014	182200	112080531	1233	1233	1233	1233	0
173	20241014	182100	112080531	1233	1233	1233	1233	0
174	20241014	182000	112080531	1233	1233	1233	1233	0
175	20241014	181900	112080531	1233	1233	1233	1233	0
176	20241014	181800	112080531	1233	1233	1233	1233	0
177	20241014	181700	112080531	1233	1233	1233	1233	0
178	20241014	181600	112080531	1233	1233	1233	1233	0
179	20241014	181500	112080531	1233	1233	1233	1233	0
180	20241014	181400	112080531	1233	1233	1233	1233	0
181	20241014	181300	112080531	1233	1233	1233	1233	0
182	20241014	181200	112080531	1233	1233	1233	1233	2607
183	20241014	181100	112080531	1233	1233	1233	1233	0
184	20241014	181000	112080531	1233	1233	1233	1233	0
185	20241014	180900	112080531	1233	1233	1233	1233	0
186	20241014	180800	112080531	1233	1233	1233	1233	0
187	20241014	180700	112080531	1233	1233	1233	1233	0
188	20241014	180600	112080531	1233	1233	1233	1233	0
189	20241014	180500	112080531	1233	1233	1233	1233	0
190	20241014	180400	112080531	1233	1233	1233	1233	0
191	20241014	180300	112080531	1233	1233	1233	1233	0
192	20241014	180200	112080531	1233	1233	1233	1233	0
193	20241014	180100	112080531	1233	1233	1233	1233	0
194	20241014	180000	112080531	1233	1233	1233	1233	0
195	20241014	175900	112080531	1233	1233	1233	1233	0
196	20241014	175800	112080531	1233	1233	1233	1233	0
197	20241014	175700	112080531	1233	1233	1233	1233	0
198	20241014	175600	112080531	1233	1233	1233	1233	0
199	20241014	175500	112080531	1233	1233	1233	1233	0
200	20241014	175400	112080531	1233	1233	1233	1233	0
201	20241014	175300	112080531	1233	1233	1233	1233	0
202	20241014	175200	112080531	1233	1233	1233	1233	0
203	20241014	175100	112080531	1233	1233	1233	1233	0
204	20241014	175000	112080531	1233	1233	1233	1233	0
205	20241014	174900	112080531	1233	1233	1233	1233	0
206	20241014	174800	112080531	1233	1233	1233	1233	0
207	20241014	174700	112080531	1233	1233	1233	1233	0
208	20241014	174600	112080531	1233	1233	1233	1233	0
209	20241014	174500	112080531	1233	1233	1233	1233	0
210	20241014	174400	112080531	1233	1233	1233	1233	0
211	20241014	174300	112080531	1233	1233	1233	1233	0
212	20241014	174200	112080531	1233	1233	1233	1233	2607
213	20241014	174100	112080531	1233	1233	1233	1233	0
214	20241014	174000	112080531	1233	1233	1233	1233	0
215	20241014	173900	112080531	1233	1233	1233	1233	0
216	20241014	173800	112080531	1233	1233	1233	1233	0
217	20241014	173700	112080531	1233	1233	1233	1233	0
218	20241014	173600	112080531	1233	1233	1233	1233	0
219	20241014	173500	112080531	1233	1233	1233	1233	0
220	20241014	173400	112080531	1233	1233	1233	1233	0
221	20241014	173300	112080531	1233	1233	1233	1233	0
222	20241014	173200	112080531	1233	1233	1233	1233	0
223	20241014	173100	112080531	1233	1233	1233	1233	0
224	20241014	173000	112080531	1233	1233	1233	1233	0
225	20241014	172900	112080531	1233	1233	1233	1233	0
226	20241014	172800	112080531	1233	1233	1233	1233	0
227	20241014	172700	112080531	1233	1233	1233	1233	0
228	20241014	172600	112080531	1233	1233	1233	1233	0
229	20241014	172500	112080531	1233	1233	1233	1233	0
230	20241014	172400	112080531	1233	1233	1233	1233	0
231	20241014	172300	112080531	1233	1233	1233	1233	0
232	20241014	172200	112080531	1233	1233	1233	1233	0
233	20241014	172100	112080531	1233	1233	1233	1233	0
234	20241014	172000	112080531	1233	1233	1233	1233	0
235	20241014	171900	112080531	1233	1233	1233	1233	0
236	20241014	171800	112080531	1233	1233	1233	1233	0
237	20241014	171700	112080531	1233	1233	1233	1233	0
238	20241014	171600	112080531	1233	1233	1233	1233	0
239	20241014	171500	112080531	1233	1233	1233	1233	0
240	20241014	171400	112080531	1233	1233	1233	1233	0
241	20241014	171300	112080531	1233	1233	1233	1233	0
242	20241014	171200	112080531	1233	1233	1233	1233	2607
243	20241014	171100	112080531	1233	1233	1233	1233	0
244	20241014	171000	112080531	1233	1233	1233	1233	0
245	20241014	170900	112080531	1233	1233	1233	1233	0
246	20241014	170800	112080531	1233	1233	1233	1233	0
247	20241014	170700	112080531	1233	1233	1233	1233	0
248	20241014	170600	112080531	1233	1233	1233	1233	0
249	20241014	170500	112080531	1233	1233	1233	1233	0
250	20241014	170400	112080531	1233	1233	1233	1233	0
251	20241014	170300	112080531	1233	1233	1233	1233	0
252	20241014	170200	112080531	1233	1233	1233	1233	0
253	20241014	170100	112080531	1233	1233	1233	1233	0
254	20241014	170000	112080531	1233	1233	1233	1233	0
255	20241014	165900	112080531	1233	1233	1233	1233	0
256	20241014	165800	112080531	1233	1233	1233	1233	0
257	20241014	165700	112080531	1233	1233	1233	1233	0
258	20241014	165600	112080531	1233	1233	1233	1233	0
259	20241014	165500	112080531	1233	1233	1233	1233	0
260	20241014	165400	112080531	1233	1233	1233	1233	0
261	20241014	165300	112080531	1233	1233	1233	1233	0
262	20241014	165200	112080531	1233	1233	1233	1233	0
263	20241014	165100	112080531	1233	1233	1233	1233	0
264	20241014	165000	112080531	1233	1233	1233	1233	0
265	20241014	164900	112080531	1233	1233	1233	1233	0
266	20241014	164800	112080531	1233	1233	1233	1233	0
267	20241014	164700	112080531	1233	1233	1233	1233	0
268	20241014	164600	112080531	1233	1233	1233	1233	0
269	20241014	164500	112080531	1233	1233	1233	1233	0
270	20241014	164400	112080531	1233	1233	1233	1233	0
271	20241014	164300	112080531	1233	1233	1233	1233	0
272	20241014	164200	112080531	1233	1233	1233	1233	2607
273	20241014	164100	112080531	1233	1233	1233	1233	0
274	20241014	164000	112080531	1233	1233	1233	1233	0
275	20241014	163900	112080531	1233	1233	1233	1233	0
276	20241014	163800	112080531	1233	1233	1233	1233	0
277	20241014	163700	112080531	1233	1233	1233	1233	0
278	20241014	163600	112080531	1233	1233	1233	1233	0
279	20241014	163500	112080531	1233	1233	1233	1233	0
280	20241014	163400	112080531	1233	1233	1233	1233	0
281	20241014	163300	112080531	1233	1233	1233	1233	0
282	20241014	163200	112080531	1233	1233	1233	1233	0
283	20241014	163100	112080531	1233	1233	1233	1233	0
284	20241014	163000	112080531	1233	1233	1233	1233	0
285	20241014	162900	112080531	1233	1233	1233	1233	0
286	20241014	162800	112080531	1233	1233	1233	1233	0
287	20241014	162700	112080531	1233	1233	1233	1233	0
288	20241014	162600	112080531	1233	1233	1233	1233	0
289	20241014	162500	112080531	1233	1233	1233	1233	0
290	20241014	162400	112080531	1233	1233	1233	1233	0
291	20241014	162300	112080531	1233	1233	1233	1233	0
292	20241014	162200	112080531	1233	1233	1233	1233	0
293	20241014	162100	112080531	1233	1233	1233	1233	0
294	20241014	162000	112080531	1233	1233	1233	1233	0
295	20241014	161900	112080531	1233	1233	1233	1233	0
296	20241014	161800	112080531	1233	1233	1233	1233	0
297	20241014	161700	112080531	1233	1233	1233	1233	0
298	20241014	161600	112080531	1233	1233	1233	1233	0
299	20241014	161500	112080531	1233	1233	1233	1233	0
300	20241014	161400	112080531	1233	1233	1233	1233	0
301	20241014	161300	112080531	1233	1233	1233	1233	0
302	20241014	161200	112080531	1233	1233	1233	1233	2607
303	20241014	161100	112080531	1233	1233	1233	1233	0
304	20241014	161000	112080531	1233	1233	1233	1233	0
305	20241014	160900	112080531	1233	1233	1233	1233	0
306	20241014	160800	112080531	1233	1233	1233	1233	0
307	20241014	160700	112080531	1233	1233	1233	1233	0
308	20241014	160600	112080531	1233	1233	1233	1233	0
309	20241014	160500	112080531	1233	1233	1233	1233	0
310	20241014	160400	112080531	1233	1233	1233	1233	0
311	20241014	160300	112080531	1233	1233	1233	1233	0
312	20241014	160200	112080531	1233	1233	1233	1233	0
313	20241014	160100	112080531	1233	1233	1233	1233	0
314	20241014	160000	112080531	1233	1233	1233	1233	0
315	20241014	155900	112080531	1233	1233	1233	1233	0
316	20241014	155800	112080531	1233	1233	1233	1233	0
317	20241014	155700	112080531	1233	1233	1233	1233	0
318	20241014	155600	112080531	1233	1233	1233	1233	0
319	20241014	155500	112080531	1233	1233	1233	1233	0
320	20241014	155400	112080531	1233	1233	1233	1233	0
321	20241014	155300	112080531	1233	1233	1233	1233	0
322	20241014	155200	112080531	1233	1233	1233	1233	0
323	20241014	155100	112080531	1233	1233	1233	1233	0
324	20241014	155000	112080531	1233	1233	1233	1233	0
325	20241014	154900	112080531	1233	1233	1233	1233	0
326	20241014	154800	112080531	1233	1233	1233	1233	0
327	20241014	154700	112080531	1233	1233	1233	1233	0
328	20241014	154600	112080531	1233	1233	1233	1233	0
329	20241014	154500	112080531	1233	1233	1233	1233	0
330	20241014	154400	112080531	1233	1233	1233	1233	0
331	20241014	154300	112080531	1233	1233	1233	1233	0
332	20241014	154200	112080531	1233	1233	1233	1233	2607
333	20241014	154100	112080531	1233	1233	1233	1233	0
334	20241014	154000	112080531	1233	1233	1233	1233	0
335	20241014	153900	112080531	1233	1233	1233	1233	0
336	20241014	153800	112080531	1233	1233	1233	1233	0
337	20241014	153700	112080531	1233	1233	1233	1233	0
338	20241014	153600	112080531	1233	1233	1233	1233	0
339	20241014	153500	112080531	1233	1233	1233	1233	0
340	20241014	153400	112080531	1233	1233	1233	1233	0
341	20241014	153300	112080531	1233	1233	1233	1233	0
342	20241014	153200	112080531	1233	1233	1233	1233	0
343	20241014	153100	112080531	1233	1233	1233	1233	0
344	20241014	153000	112080531	1233	1233	1233	1233	2607
345	20241014	152900	108866100	1242	1242	1242	1242	0
346	20241014	152800	108866100	1242	1242	1242	1242	0
347	20241014	152700	108866100	1242	1242	1242	1242	0
348	20241014	152600	108866100	1242	1242	1242	1242	0
349	20241014	152500	108866100	1242	1242	1242	1242	0
350	20241014	152400	108866100	1242	1242	1242	1242	0
351	20241014	152300	108866100	1242	1242	1242	1242	0
352	20241014	152200	108866100	1242	1242	1242	1242	0
353	20241014	152100	108866100	1242	1242	1242	1242	0
354	20241014	152000	108866100	1242	1242	1242	1242	0
355	20241014	151900	108866100	1242	1243	1243	1242	2
356	20241014	151800	108863615	1245	1245	1245	1245	0
357	20241014	151700	108863615	1245	1245	1245	1245	0
358	20241014	151600	108863615	1245	1245	1245	1245	0
359	20241014	151500	108863615	1245	1245	1245	1245	0
360	20241014	151400	108863615	1245	1243	1245	1243	2
361	20241014	151300	108861127	1245	1245	1245	1245	0
362	20241014	151200	108861127	1245	1245	1245	1245	0
363	20241014	151100	108861127	1245	1241	1245	1241	3
364	20241014	151000	108857400	1240	1242	1242	1240	3000
365	20241014	150900	105137390	1249	1249	1249	1249	0
366	20241014	150800	105137390	1249	1249	1249	1249	0
367	20241014	150700	105137390	1249	1248	1249	1239	7003
368	20241014	150600	96460144	1248	1248	1248	1248	1
369	20241014	150500	96458896	1240	1240	1240	1240	0
370	20241014	150400	96458896	1240	1239	1240	1239	1125
371	20241014	150300	95064270	1239	1239	1239	1239	0
372	20241014	150200	95064270	1239	1239	1239	1239	35
373	20241014	150100	95020905	1239	1239	1239	1239	0
374	20241014	150000	95020905	1239	1239	1239	1239	0
375	20241014	145900	95020905	1239	1239	1239	1239	0
376	20241014	145800	95020905	1239	1239	1239	1239	1
377	20241014	145700	95019666	1235	1235	1235	1235	2000
378	20241014	145600	92549666	1239	1239	1239	1239	0
379	20241014	145500	92549666	1239	1235	1239	1235	845
380	20241014	145400	91506087	1235	1235	1235	1235	200
381	20241014	145300	91259087	1235	1235	1235	1235	100
382	20241014	145200	91135587	1235	1236	1236	1235	2170
383	20241014	145100	88455437	1242	1242	1242	1242	0
384	20241014	145000	88455437	1242	1237	1242	1235	5047
385	20241014	144900	82218350	1243	1239	1243	1238	2960
386	20241014	144800	78553659	1245	1245	1245	1245	0
387	20241014	144700	78553659	1245	1245	1245	1245	0
388	20241014	144600	78553659	1245	1245	1245	1245	0
389	20241014	144500	78553659	1245	1245	1245	1245	0
390	20241014	144400	78553659	1245	1236	1245	1236	3000
391	20241014	144300	74845650	1237	1241	1241	1237	6000
392	20241014	144200	67415315	1250	1250	1250	1250	0
393	20241014	144100	67415315	1250	1250	1250	1250	0
394	20241014	144000	67415315	1250	1250	1250	1250	0
395	20241014	143900	67415315	1250	1246	1250	1238	6537
396	20241014	143800	59304109	1254	1247	1254	1247	177
397	20241014	143700	59083383	1248	1248	1248	1248	1824
398	20241014	143600	56807031	1248	1248	1248	1248	1000
399	20241014	143500	55559031	1255	1255	1255	1255	0
400	20241014	143400	55559031	1255	1255	1255	1255	0
401	20241014	143300	55559031	1255	1255	1255	1255	0
402	20241014	143200	55559031	1255	1255	1255	1255	418
403	20241014	143100	55034441	1260	1260	1260	1260	0
404	20241014	143000	55034441	1260	1260	1260	1260	0
405	20241014	142900	55034441	1260	1260	1260	1260	0
406	20241014	142800	55034441	1260	1260	1260	1260	0
407	20241014	142700	55034441	1260	1260	1260	1260	0
408	20241014	142600	55034441	1260	1260	1260	1260	0
409	20241014	142500	55034441	1260	1260	1260	1260	0
410	20241014	142400	55034441	1260	1260	1260	1260	0
411	20241014	142300	55034441	1260	1259	1260	1259	32
412	20241014	142200	54994152	1259	1259	1259	1259	0
413	20241014	142100	54994152	1259	1250	1259	1250	186
414	20241014	142000	54761643	1260	1260	1260	1260	1
415	20241014	141900	54760383	1246	1252	1252	1246	4152
416	20241014	141800	49568501	1260	1260	1264	1260	1501
417	20241014	141700	47677237	1260	1260	1260	1260	1
418	20241014	141600	47675977	1255	1255	1255	1255	287
419	20241014	141500	47315792	1260	1260	1260	1260	0
420	20241014	141400	47315792	1260	1260	1260	1260	0
421	20241014	141300	47315792	1260	1260	1260	1260	0
422	20241014	141200	47315792	1260	1260	1260	1260	0
423	20241014	141100	47315792	1260	1260	1260	1260	872
424	20241014	141000	46217072	1260	1260	1260	1260	1
425	20241014	140900	46215812	1255	1255	1255	1255	2797
426	20241014	140800	42705577	1255	1260	1260	1255	5079
427	20241014	140700	36330248	1260	1260	1260	1260	1
428	20241014	140600	36328988	1259	1259	1259	1259	0
429	20241014	140500	36328988	1259	1259	1259	1259	0
430	20241014	140400	36328988	1259	1259	1259	1259	0
431	20241014	140300	36328988	1259	1252	1259	1252	616
432	20241014	140200	35553651	1252	1252	1252	1252	0
433	20241014	140100	35553651	1252	1252	1252	1252	0
434	20241014	140000	35553651	1252	1252	1252	1252	1
435	20241014	135900	35552399	1253	1252	1253	1252	122
436	20241014	135800	35399555	1250	1250	1250	1250	0
437	20241014	135700	35399555	1250	1251	1251	1250	271
438	20241014	135600	35060577	1250	1246	1250	1246	173
439	20241014	135500	34844331	1250	1250	1250	1250	0
440	20241014	135400	34844331	1250	1250	1250	1250	1320
441	20241014	135300	33194331	1243	1243	1243	1243	1
442	20241014	135200	33193088	1250	1250	1250	1250	170
443	20241014	135100	32980588	1243	1243	1243	1243	0
444	20241014	135000	32980588	1243	1243	1243	1243	0
445	20241014	134900	32980588	1243	1250	1250	1243	101
446	20241014	134800	32854345	1242	1242	1242	1242	0
447	20241014	134700	32854345	1242	1242	1242	1242	0
448	20241014	134600	32854345	1242	1242	1242	1242	1
449	20241014	134500	32853103	1249	1249	1249	1249	100
450	20241014	134400	32728203	1241	1241	1241	1241	0
451	20241014	134300	32728203	1241	1241	1241	1241	0
452	20241014	134200	32728203	1241	1241	1241	1241	0
453	20241014	134100	32728203	1241	1241	1241	1241	0
454	20241014	134000	32728203	1241	1241	1241	1241	0
455	20241014	133900	32728203	1241	1241	1241	1241	0
456	20241014	133800	32728203	1241	1241	1241	1241	0
457	20241014	133700	32728203	1241	1241	1241	1241	0
458	20241014	133600	32728203	1241	1241	1241	1241	0
459	20241014	133500	32728203	1241	1241	1241	1241	0
460	20241014	133400	32728203	1241	1241	1241	1241	0
461	20241014	133300	32728203	1241	1241	1241	1241	0
462	20241014	133200	32728203	1241	1250	1250	1241	49
463	20241014	133100	32666962	1241	1242	1242	1241	1200
464	20241014	133000	31177142	1242	1242	1242	1242	0
465	20241014	132900	31177142	1242	1242	1242	1242	0
466	20241014	132800	31177142	1242	1242	1242	1242	0
467	20241014	132700	31177142	1242	1243	1243	1242	30
468	20241014	132600	31139856	1243	1243	1243	1243	100
469	20241014	132500	31015556	1242	1242	1242	1242	0
470	20241014	132400	31015556	1242	1242	1242	1242	0
471	20241014	132300	31015556	1242	1242	1242	1242	0
472	20241014	132200	31015556	1242	1242	1242	1242	0
473	20241014	132100	31015556	1242	1242	1242	1242	0
474	20241014	132000	31015556	1242	1242	1242	1242	0
475	20241014	131900	31015556	1242	1242	1242	1242	0
476	20241014	131800	31015556	1242	1243	1243	1242	19
477	20241014	131700	30991940	1243	1243	1243	1243	0
478	20241014	131600	30991940	1243	1243	1243	1243	1
479	20241014	131500	30990697	1243	1243	1243	1243	0
480	20241014	131400	30990697	1243	1243	1243	1243	0
481	20241014	131300	30990697	1243	1243	1243	1243	0
482	20241014	131200	30990697	1243	1243	1243	1243	0
483	20241014	131100	30990697	1243	1243	1243	1243	0
484	20241014	131000	30990697	1243	1243	1243	1243	0
485	20241014	130900	30990697	1243	1243	1243	1243	0
486	20241014	130800	30990697	1243	1243	1243	1243	0
487	20241014	130700	30990697	1243	1243	1243	1243	0
488	20241014	130600	30990697	1243	1243	1243	1243	0
489	20241014	130500	30990697	1243	1243	1243	1243	0
490	20241014	130400	30990697	1243	1243	1243	1243	0
491	20241014	130300	30990697	1243	1243	1243	1243	0
492	20241014	130200	30990697	1243	1243	1243	1243	0
493	20241014	130100	30990697	1243	1243	1243	1243	1
494	20241014	130000	30989454	1250	1250	1250	1250	0
495	20241014	125900	30989454	1250	1250	1250	1250	1
496	20241014	125800	30988204	1242	1242	1242	1242	0
497	20241014	125700	30988204	1242	1242	1242	1242	0
498	20241014	125600	30988204	1242	1242	1242	1242	0
499	20241014	125500	30988204	1242	1242	1242	1242	0
500	20241014	125400	30988204	1242	1242	1242	1242	0
501	20241014	125300	30988204	1242	1250	1250	1242	101
502	20241014	125200	30861962	1242	1242	1242	1242	0
503	20241014	125100	30861962	1242	1242	1242	1242	0
504	20241014	125000	30861962	1242	1242	1242	1242	0
505	20241014	124900	30861962	1242	1242	1242	1242	0
506	20241014	124800	30861962	1242	1242	1242	1242	0
507	20241014	124700	30861962	1242	1242	1242	1242	0
508	20241014	124600	30861962	1242	1242	1242	1242	0
509	20241014	124500	30861962	1242	1242	1242	1242	20
510	20241014	124400	30837122	1242	1242	1242	1242	0
511	20241014	124300	30837122	1242	1242	1242	1242	0
512	20241014	124200	30837122	1242	1250	1250	1242	201
513	20241014	124100	30585880	1250	1250	1250	1250	190
514	20241014	124000	30348380	1250	1250	1250	1250	0
515	20241014	123900	30348380	1250	1250	1250	1250	13
516	20241014	123800	30332130	1242	1242	1242	1242	17
517	20241014	123700	30311016	1241	1241	1241	1241	0
518	20241014	123600	30311016	1241	1241	1241	1241	0
519	20241014	123500	30311016	1241	1241	1241	1241	0
520	20241014	123400	30311016	1241	1241	1241	1241	0
521	20241014	123300	30311016	1241	1241	1241	1241	0
522	20241014	123200	30311016	1241	1241	1241	1241	0
523	20241014	123100	30311016	1241	1241	1241	1241	0
524	20241014	123000	30311016	1241	1241	1241	1241	0
525	20241014	122900	30311016	1241	1249	1250	1241	4
526	20241014	122800	30306027	1240	1240	1240	1240	0
527	20241014	122700	30306027	1240	1240	1240	1240	0
528	20241014	122600	30306027	1240	1240	1240	1240	0
529	20241014	122500	30306027	1240	1240	1240	1240	0
530	20241014	122400	30306027	1240	1240	1240	1240	0
531	20241014	122300	30306027	1240	1240	1240	1240	0
532	20241014	122200	30306027	1240	1240	1240	1240	0
533	20241014	122100	30306027	1240	1240	1240	1240	0
534	20241014	122000	30306027	1240	1240	1240	1240	0
535	20241014	121900	30306027	1240	1240	1240	1240	0
536	20241014	121800	30306027	1240	1240	1240	1240	1
537	20241014	121700	30304787	1240	1242	1250	1239	1721
538	20241014	121600	28159500	1239	1239	1239	1239	0
539	20241014	121500	28159500	1239	1239	1239	1239	0
540	20241014	121400	28159500	1239	1239	1239	1239	0
541	20241014	121300	28159500	1239	1239	1239	1239	0
542	20241014	121200	28159500	1239	1239	1239	1239	0
543	20241014	121100	28159500	1239	1239	1239	1239	0
544	20241014	121000	28159500	1239	1239	1239	1239	0
545	20241014	120900	28159500	1239	1239	1239	1239	0
546	20241014	120800	28159500	1239	1239	1239	1239	0
547	20241014	120700	28159500	1239	1239	1239	1239	0
548	20241014	120600	28159500	1239	1239	1239	1239	0
549	20241014	120500	28159500	1239	1239	1239	1239	500
550	20241014	120400	27540000	1238	1238	1238	1238	0
551	20241014	120300	27540000	1238	1238	1238	1238	0
552	20241014	120200	27540000	1238	1238	1238	1238	0
553	20241014	120100	27540000	1238	1238	1238	1238	0
554	20241014	120000	27540000	1238	1238	1238	1238	0
555	20241014	115900	27540000	1238	1238	1238	1238	1
556	20241014	115800	27538762	1242	1242	1242	1242	1
557	20241014	115700	27537520	1238	1238	1238	1238	0
558	20241014	115600	27537520	1238	1238	1238	1238	0
559	20241014	115500	27537520	1238	1238	1238	1238	0
560	20241014	115400	27537520	1238	1238	1238	1238	0
561	20241014	115300	27537520	1238	1238	1238	1238	0
562	20241014	115200	27537520	1238	1238	1238	1238	3
563	20241014	115100	27533806	1238	1238	1238	1238	0
564	20241014	115000	27533806	1238	1238	1238	1238	0
565	20241014	114900	27533806	1238	1238	1238	1238	0
566	20241014	114800	27533806	1238	1238	1238	1238	0
567	20241014	114700	27533806	1238	1238	1238	1238	0
568	20241014	114600	27533806	1238	1238	1238	1238	300
569	20241014	114500	27162406	1238	1238	1238	1238	0
570	20241014	114400	27162406	1238	1239	1242	1238	1319
571	20241014	114300	25524564	1238	1238	1238	1238	0
572	20241014	114200	25524564	1238	1238	1238	1238	0
573	20241014	114100	25524564	1238	1239	1239	1238	119
574	20241014	114000	25377125	1239	1239	1239	1239	267
575	20241014	113900	25046312	1239	1239	1239	1239	0
576	20241014	113800	25046312	1239	1239	1239	1239	0
577	20241014	113700	25046312	1239	1239	1242	1239	4
578	20241014	113600	25041353	1238	1238	1238	1238	0
579	20241014	113500	25041353	1238	1238	1238	1238	0
580	20241014	113400	25041353	1238	1238	1238	1238	0
581	20241014	113300	25041353	1238	1238	1238	1238	0
582	20241014	113200	25041353	1238	1238	1238	1238	0
583	20241014	113100	25041353	1238	1238	1238	1238	0
584	20241014	113000	25041353	1238	1238	1238	1238	0
585	20241014	112900	25041353	1238	1238	1238	1238	0
586	20241014	112800	25041353	1238	1238	1238	1238	0
587	20241014	112700	25041353	1238	1238	1238	1238	0
588	20241014	112600	25041353	1238	1238	1238	1238	0
589	20241014	112500	25041353	1238	1238	1238	1238	0
590	20241014	112400	25041353	1238	1238	1238	1238	0
591	20241014	112300	25041353	1238	1238	1238	1238	0
592	20241014	112200	25041353	1238	1238	1238	1238	0
593	20241014	112100	25041353	1238	1238	1238	1238	0
594	20241014	112000	25041353	1238	1238	1238	1238	0
595	20241014	111900	25041353	1238	1238	1238	1238	0
596	20241014	111800	25041353	1238	1238	1238	1238	0
597	20241014	111700	25041353	1238	1238	1238	1238	0
598	20241014	111600	25041353	1238	1238	1238	1238	0
599	20241014	111500	25041353	1238	1238	1238	1238	0
600	20241014	111400	25041353	1238	1238	1238	1238	0
601	20241014	111300	25041353	1238	1238	1238	1238	0
602	20241014	111200	25041353	1238	1238	1238	1238	0
603	20241014	111100	25041353	1238	1238	1238	1238	0
604	20241014	111000	25041353	1238	1238	1238	1238	0
605	20241014	110900	25041353	1238	1238	1238	1238	0
606	20241014	110800	25041353	1238	1238	1238	1238	0
607	20241014	110700	25041353	1238	1238	1238	1238	2
608	20241014	110600	25038877	1241	1241	1241	1241	0
609	20241014	110500	25038877	1241	1241	1241	1241	0
610	20241014	110400	25038877	1241	1241	1241	1241	38
611	20241014	110300	24991719	1238	1241	1241	1238	4
612	20241014	110200	24986761	1237	1237	1237	1237	0
613	20241014	110100	24986761	1237	1237	1237	1237	0
614	20241014	110000	24986761	1237	1237	1237	1237	0
615	20241014	105900	24986761	1237	1237	1237	1237	0
616	20241014	105800	24986761	1237	1237	1237	1237	0
617	20241014	105700	24986761	1237	1237	1237	1237	0
618	20241014	105600	24986761	1237	1237	1237	1237	0
619	20241014	105500	24986761	1237	1237	1237	1237	0
620	20241014	105400	24986761	1237	1237	1237	1237	0
621	20241014	105300	24986761	1237	1237	1237	1237	0
622	20241014	105200	24986761	1237	1237	1237	1237	0
623	20241014	105100	24986761	1237	1237	1237	1237	2
624	20241014	105000	24984287	1242	1241	1242	1237	922
625	20241014	104900	23840242	1241	1242	1242	1241	154
626	20241014	104800	23648991	1242	1242	1242	1242	0
627	20241014	104700	23648991	1242	1242	1242	1242	0
628	20241014	104600	23648991	1242	1242	1242	1242	300
629	20241014	104500	23276391	1241	1241	1241	1241	0
630	20241014	104400	23276391	1241	1241	1241	1241	0
631	20241014	104300	23276391	1241	1241	1241	1241	0
632	20241014	104200	23276391	1241	1241	1241	1241	0
633	20241014	104100	23276391	1241	1241	1241	1241	0
634	20241014	104000	23276391	1241	1241	1241	1241	1
635	20241014	103900	23275150	1241	1241	1241	1241	0
636	20241014	103800	23275150	1241	1241	1241	1241	1
637	20241014	103700	23273909	1248	1248	1248	1248	0
638	20241014	103600	23273909	1248	1245	1248	1245	6
639	20241014	103500	23266430	1241	1241	1241	1241	0
640	20241014	103400	23266430	1241	1241	1241	1241	0
641	20241014	103300	23266430	1241	1241	1241	1241	0
642	20241014	103200	23266430	1241	1241	1241	1241	0
643	20241014	103100	23266430	1241	1241	1241	1241	0
644	20241014	103000	23266430	1241	1241	1241	1241	0
645	20241014	102900	23266430	1241	1241	1241	1241	1
646	20241014	102800	23265189	1245	1245	1245	1245	0
647	20241014	102700	23265189	1245	1245	1245	1245	0
648	20241014	102600	23265189	1245	1245	1245	1245	568
649	20241014	102500	22558029	1245	1245	1245	1245	0
650	20241014	102400	22558029	1245	1245	1245	1245	0
651	20241014	102300	22558029	1245	1245	1245	1245	0
652	20241014	102200	22558029	1245	1245	1245	1245	0
653	20241014	102100	22558029	1245	1245	1245	1245	143
654	20241014	102000	22379994	1245	1245	1245	1245	0
655	20241014	101900	22379994	1245	1245	1245	1245	0
656	20241014	101800	22379994	1245	1245	1245	1245	0
657	20241014	101700	22379994	1245	1245	1245	1245	0
658	20241014	101600	22379994	1245	1245	1245	1245	0
659	20241014	101500	22379994	1245	1245	1245	1245	0
660	20241014	101400	22379994	1245	1245	1245	1245	0
661	20241014	101300	22379994	1245	1245	1245	1245	0
662	20241014	101200	22379994	1245	1245	1245	1245	0
663	20241014	101100	22379994	1245	1248	1248	1245	4
664	20241014	101000	22375005	1250	1250	1250	1250	2
665	20241014	100900	22372505	1240	1250	1250	1240	164
666	20241014	100800	22167524	1250	1250	1250	1250	0
667	20241014	100700	22167524	1250	1250	1250	1250	1
668	20241014	100600	22166274	1250	1250	1250	1250	0
669	20241014	100500	22166274	1250	1250	1250	1250	0
670	20241014	100400	22166274	1250	1250	1250	1250	0
671	20241014	100300	22166274	1250	1250	1250	1250	7
672	20241014	100200	22157524	1250	1250	1250	1250	0
673	20241014	100100	22157524	1250	1250	1250	1250	1
674	20241014	100000	22156274	1249	1245	1249	1245	6
675	20241014	095900	22148792	1240	1240	1240	1240	0
676	20241014	095800	22148792	1240	1240	1240	1240	0
677	20241014	095700	22148792	1240	1240	1240	1240	0
678	20241014	095600	22148792	1240	1240	1240	1240	16
679	20241014	095500	22128952	1241	1241	1241	1241	217
680	20241014	095400	21859655	1241	1242	1242	1241	150
681	20241014	095300	21673389	1241	1242	1242	1241	37
682	20241014	095200	21627436	1243	1243	1243	1243	137
683	20241014	095100	21457145	1243	1245	1245	1243	2
684	20241014	095000	21454657	1245	1245	1245	1245	0
685	20241014	094900	21454657	1245	1245	1245	1245	0
686	20241014	094800	21454657	1245	1245	1245	1245	110
687	20241014	094700	21317707	1245	1245	1245	1245	0
688	20241014	094600	21317707	1245	1250	1250	1245	505
689	20241014	094500	20686462	1249	1249	1249	1249	100
690	20241014	094400	20561562	1250	1250	1250	1250	3
691	20241014	094300	20557812	1245	1245	1245	1245	0
692	20241014	094200	20557812	1245	1245	1245	1245	90
693	20241014	094100	20445762	1245	1245	1245	1245	0
694	20241014	094000	20445762	1245	1245	1245	1245	250
695	20241014	093900	20134512	1243	1243	1243	1243	0
696	20241014	093800	20134512	1243	1243	1243	1243	0
697	20241014	093700	20134512	1243	1243	1243	1243	0
698	20241014	093600	20134512	1243	1243	1243	1243	0
699	20241014	093500	20134512	1243	1243	1243	1243	0
700	20241014	093400	20134512	1243	1243	1243	1243	0
701	20241014	093300	20134512	1243	1243	1243	1243	0
702	20241014	093200	20134512	1243	1243	1243	1243	0
703	20241014	093100	20134512	1243	1243	1243	1243	0
704	20241014	093000	20134512	1243	1243	1243	1243	0
705	20241014	092900	20134512	1243	1243	1243	1243	0
706	20241014	092800	20134512	1243	1243	1243	1243	0
707	20241014	092700	20134512	1243	1243	1243	1243	180
708	20241014	092600	19910772	1243	1243	1243	1243	13
709	20241014	092500	19894613	1243	1243	1243	1243	0
710	20241014	092400	19894613	1243	1243	1243	1243	100
711	20241014	092300	19770313	1243	1243	1243	1243	5
712	20241014	092200	19764098	1243	1243	1243	1243	2
713	20241014	092100	19761612	1243	1243	1243	1243	0
714	20241014	092000	19761612	1243	1255	1255	1243	379
715	20241014	091900	19290419	1243	1243	1243	1243	2
716	20241014	091800	19287933	1243	1244	1244	1243	2
717	20241014	091700	19285446	1242	1242	1242	1242	0
718	20241014	091600	19285446	1242	1242	1242	1242	1
719	20241014	091500	19284204	1241	1245	1245	1241	3
720	20241014	091400	19280473	1255	1250	1255	1245	2388
721	20241014	091300	16301778	1255	1255	1255	1255	1
722	20241014	091200	16300523	1250	1250	1250	1250	1
723	20241014	091100	16299273	1255	1251	1255	1251	2
724	20241014	091000	16296767	1250	1255	1255	1250	21
725	20241014	090900	16270417	1250	1250	1250	1250	0
726	20241014	090800	16270417	1250	1255	1255	1250	23
727	20241014	090700	16241557	1241	1255	1255	1241	5
728	20241014	090600	16235296	1242	1244	1247	1242	1923
729	20241014	090500	13841794	1244	1231	1244	1231	1198
730	20241014	090400	12356534	1238	1236	1238	1230	7468
731	20241014	090300	3143438	1230	1230	1230	1230	2
732	20241014	090200	3140978	1230	1227	1237	1227	414
733	20241014	090100	2632887	1226	1226	1226	1226	0
734	20241014	090000	2632887	1226	1225	1245	1225	2149