KissMeData/146060/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202800	59834928	1270	1270	1270	1270	5904
3	20241015	202700	59834928	1270	1270	1270	1270	0
4	20241015	202600	59834928	1270	1270	1270	1270	0
5	20241015	202500	59834928	1270	1270	1270	1270	0
6	20241015	202400	59834928	1270	1270	1270	1270	0
7	20241015	202300	59834928	1270	1270	1270	1270	0
8	20241015	202200	59834928	1270	1270	1270	1270	0
9	20241015	202100	59834928	1270	1270	1270	1270	0
10	20241015	202000	59834928	1270	1270	1270	1270	0
11	20241015	201900	59834928	1270	1270	1270	1270	0
12	20241015	201800	59834928	1270	1270	1270	1270	0
13	20241015	201700	59834928	1270	1270	1270	1270	0
14	20241015	201600	59834928	1270	1270	1270	1270	0
15	20241015	201500	59834928	1270	1270	1270	1270	0
16	20241015	201400	59834928	1270	1270	1270	1270	0
17	20241015	201300	59834928	1270	1270	1270	1270	0
18	20241015	201200	59834928	1270	1270	1270	1270	0
19	20241015	201100	59834928	1270	1270	1270	1270	0
20	20241015	201000	59834928	1270	1270	1270	1270	0
21	20241015	200900	59834928	1270	1270	1270	1270	0
22	20241015	200800	59834928	1270	1270	1270	1270	0
23	20241015	200700	59834928	1270	1270	1270	1270	0
24	20241015	200600	59834928	1270	1270	1270	1270	0
25	20241015	200500	59834928	1270	1270	1270	1270	0
26	20241015	200400	59834928	1270	1270	1270	1270	0
27	20241015	200300	59834928	1270	1270	1270	1270	0
28	20241015	200200	59834928	1270	1270	1270	1270	0
29	20241015	200100	59834928	1270	1270	1270	1270	0
30	20241015	200000	59834928	1270	1270	1270	1270	0
31	20241015	195900	59834928	1270	1270	1270	1270	0
32	20241015	195800	59834928	1270	1270	1270	1270	5904
33	20241015	195700	59834928	1270	1270	1270	1270	0
34	20241015	195600	59834928	1270	1270	1270	1270	0
35	20241015	195500	59834928	1270	1270	1270	1270	0
36	20241015	195400	59834928	1270	1270	1270	1270	0
37	20241015	195300	59834928	1270	1270	1270	1270	0
38	20241015	195200	59834928	1270	1270	1270	1270	0
39	20241015	195100	59834928	1270	1270	1270	1270	0
40	20241015	195000	59834928	1270	1270	1270	1270	0
41	20241015	194900	59834928	1270	1270	1270	1270	0
42	20241015	194800	59834928	1270	1270	1270	1270	0
43	20241015	194700	59834928	1270	1270	1270	1270	0
44	20241015	194600	59834928	1270	1270	1270	1270	0
45	20241015	194500	59834928	1270	1270	1270	1270	0
46	20241015	194400	59834928	1270	1270	1270	1270	0
47	20241015	194300	59834928	1270	1270	1270	1270	0
48	20241015	194200	59834928	1270	1270	1270	1270	0
49	20241015	194100	59834928	1270	1270	1270	1270	0
50	20241015	194000	59834928	1270	1270	1270	1270	0
51	20241015	193900	59834928	1270	1270	1270	1270	0
52	20241015	193800	59834928	1270	1270	1270	1270	0
53	20241015	193700	59834928	1270	1270	1270	1270	0
54	20241015	193600	59834928	1270	1270	1270	1270	0
55	20241015	193500	59834928	1270	1270	1270	1270	0
56	20241015	193400	59834928	1270	1270	1270	1270	0
57	20241015	193300	59834928	1270	1270	1270	1270	0
58	20241015	193200	59834928	1270	1270	1270	1270	0
59	20241015	193100	59834928	1270	1270	1270	1270	0
60	20241015	193000	59834928	1270	1270	1270	1270	0
61	20241015	192900	59834928	1270	1270	1270	1270	0
62	20241015	192800	59834928	1270	1270	1270	1270	5904
63	20241015	192700	59834928	1270	1270	1270	1270	0
64	20241015	192600	59834928	1270	1270	1270	1270	0
65	20241015	192500	59834928	1270	1270	1270	1270	0
66	20241015	192400	59834928	1270	1270	1270	1270	0
67	20241015	192300	59834928	1270	1270	1270	1270	0
68	20241015	192200	59834928	1270	1270	1270	1270	0
69	20241015	192100	59834928	1270	1270	1270	1270	0
70	20241015	192000	59834928	1270	1270	1270	1270	0
71	20241015	191900	59834928	1270	1270	1270	1270	0
72	20241015	191800	59834928	1270	1270	1270	1270	0
73	20241015	191700	59834928	1270	1270	1270	1270	0
74	20241015	191600	59834928	1270	1270	1270	1270	0
75	20241015	191500	59834928	1270	1270	1270	1270	0
76	20241015	191400	59834928	1270	1270	1270	1270	0
77	20241015	191300	59834928	1270	1270	1270	1270	0
78	20241015	191200	59834928	1270	1270	1270	1270	0
79	20241015	191100	59834928	1270	1270	1270	1270	0
80	20241015	191000	59834928	1270	1270	1270	1270	0
81	20241015	190900	59834928	1270	1270	1270	1270	0
82	20241015	190800	59834928	1270	1270	1270	1270	0
83	20241015	190700	59834928	1270	1270	1270	1270	0
84	20241015	190600	59834928	1270	1270	1270	1270	0
85	20241015	190500	59834928	1270	1270	1270	1270	0
86	20241015	190400	59834928	1270	1270	1270	1270	0
87	20241015	190300	59834928	1270	1270	1270	1270	0
88	20241015	190200	59834928	1270	1270	1270	1270	0
89	20241015	190100	59834928	1270	1270	1270	1270	0
90	20241015	190000	59834928	1270	1270	1270	1270	0
91	20241015	185900	59834928	1270	1270	1270	1270	0
92	20241015	185800	59834928	1270	1270	1270	1270	5904
93	20241015	185700	59834928	1270	1270	1270	1270	0
94	20241015	185600	59834928	1270	1270	1270	1270	0
95	20241015	185500	59834928	1270	1270	1270	1270	0
96	20241015	185400	59834928	1270	1270	1270	1270	0
97	20241015	185300	59834928	1270	1270	1270	1270	0
98	20241015	185200	59834928	1270	1270	1270	1270	0
99	20241015	185100	59834928	1270	1270	1270	1270	0
100	20241015	185000	59834928	1270	1270	1270	1270	0
101	20241015	184900	59834928	1270	1270	1270	1270	0
102	20241015	184800	59834928	1270	1270	1270	1270	0
103	20241015	184700	59834928	1270	1270	1270	1270	0
104	20241015	184600	59834928	1270	1270	1270	1270	0
105	20241015	184500	59834928	1270	1270	1270	1270	0
106	20241015	184400	59834928	1270	1270	1270	1270	0
107	20241015	184300	59834928	1270	1270	1270	1270	0
108	20241015	184200	59834928	1270	1270	1270	1270	0
109	20241015	184100	59834928	1270	1270	1270	1270	0
110	20241015	184000	59834928	1270	1270	1270	1270	0
111	20241015	183900	59834928	1270	1270	1270	1270	0
112	20241015	183800	59834928	1270	1270	1270	1270	0
113	20241015	183700	59834928	1270	1270	1270	1270	0
114	20241015	183600	59834928	1270	1270	1270	1270	0
115	20241015	183500	59834928	1270	1270	1270	1270	0
116	20241015	183400	59834928	1270	1270	1270	1270	0
117	20241015	183300	59834928	1270	1270	1270	1270	0
118	20241015	183200	59834928	1270	1270	1270	1270	0
119	20241015	183100	59834928	1270	1270	1270	1270	0
120	20241015	183000	59834928	1270	1270	1270	1270	0
121	20241015	182900	59834928	1270	1270	1270	1270	0
122	20241015	182800	59834928	1270	1270	1270	1270	5904
123	20241015	182700	59834928	1270	1270	1270	1270	0
124	20241015	182600	59834928	1270	1270	1270	1270	0
125	20241015	182500	59834928	1270	1270	1270	1270	0
126	20241015	182400	59834928	1270	1270	1270	1270	0
127	20241015	182300	59834928	1270	1270	1270	1270	0
128	20241015	182200	59834928	1270	1270	1270	1270	0
129	20241015	182100	59834928	1270	1270	1270	1270	0
130	20241015	182000	59834928	1270	1270	1270	1270	0
131	20241015	181900	59834928	1270	1270	1270	1270	0
132	20241015	181800	59834928	1270	1270	1270	1270	0
133	20241015	181700	59834928	1270	1270	1270	1270	0
134	20241015	181600	59834928	1270	1270	1270	1270	0
135	20241015	181500	59834928	1270	1270	1270	1270	0
136	20241015	181400	59834928	1270	1270	1270	1270	0
137	20241015	181300	59834928	1270	1270	1270	1270	0
138	20241015	181200	59834928	1270	1270	1270	1270	0
139	20241015	181100	59834928	1270	1270	1270	1270	0
140	20241015	181000	59834928	1270	1270	1270	1270	0
141	20241015	180900	59834928	1270	1270	1270	1270	0
142	20241015	180800	59834928	1270	1270	1270	1270	0
143	20241015	180700	59834928	1270	1270	1270	1270	0
144	20241015	180600	59834928	1270	1270	1270	1270	0
145	20241015	180500	59834928	1270	1270	1270	1270	0
146	20241015	180400	59834928	1270	1270	1270	1270	0
147	20241015	180300	59834928	1270	1270	1270	1270	0
148	20241015	180200	59834928	1270	1270	1270	1270	0
149	20241015	180100	59834928	1270	1270	1270	1270	0
150	20241015	180000	59834928	1270	1270	1270	1270	0
151	20241015	175900	59834928	1270	1270	1270	1270	0
152	20241015	175800	59834928	1270	1270	1270	1270	5904
153	20241015	175700	59834928	1270	1270	1270	1270	0
154	20241015	175600	59834928	1270	1270	1270	1270	0
155	20241015	175500	59834928	1270	1270	1270	1270	0
156	20241015	175400	59834928	1270	1270	1270	1270	0
157	20241015	175300	59834928	1270	1270	1270	1270	0
158	20241015	175200	59834928	1270	1270	1270	1270	0
159	20241015	175100	59834928	1270	1270	1270	1270	0
160	20241015	175000	59834928	1270	1270	1270	1270	0
161	20241015	174900	59834928	1270	1270	1270	1270	0
162	20241015	174800	59834928	1270	1270	1270	1270	0
163	20241015	174700	59834928	1270	1270	1270	1270	0
164	20241015	174600	59834928	1270	1270	1270	1270	0
165	20241015	174500	59834928	1270	1270	1270	1270	0
166	20241015	174400	59834928	1270	1270	1270	1270	0
167	20241015	174300	59834928	1270	1270	1270	1270	0
168	20241015	174200	59834928	1270	1270	1270	1270	0
169	20241015	174100	59834928	1270	1270	1270	1270	0
170	20241015	174000	59834928	1270	1270	1270	1270	0
171	20241015	173900	59834928	1270	1270	1270	1270	0
172	20241015	173800	59834928	1270	1270	1270	1270	0
173	20241015	173700	59834928	1270	1270	1270	1270	0
174	20241015	173600	59834928	1270	1270	1270	1270	0
175	20241015	173500	59834928	1270	1270	1270	1270	0
176	20241015	173400	59834928	1270	1270	1270	1270	0
177	20241015	173300	59834928	1270	1270	1270	1270	0
178	20241015	173200	59834928	1270	1270	1270	1270	0
179	20241015	173100	59834928	1270	1270	1270	1270	0
180	20241015	173000	59834928	1270	1270	1270	1270	0
181	20241015	172900	59834928	1270	1270	1270	1270	0
182	20241015	172800	59834928	1270	1270	1270	1270	5904
183	20241015	172700	59834928	1270	1270	1270	1270	0
184	20241015	172600	59834928	1270	1270	1270	1270	0
185	20241015	172500	59834928	1270	1270	1270	1270	0
186	20241015	172400	59834928	1270	1270	1270	1270	0
187	20241015	172300	59834928	1270	1270	1270	1270	0
188	20241015	172200	59834928	1270	1270	1270	1270	0
189	20241015	172100	59834928	1270	1270	1270	1270	0
190	20241015	172000	59834928	1270	1270	1270	1270	0
191	20241015	171900	59834928	1270	1270	1270	1270	0
192	20241015	171800	59834928	1270	1270	1270	1270	0
193	20241015	171700	59834928	1270	1270	1270	1270	0
194	20241015	171600	59834928	1270	1270	1270	1270	0
195	20241015	171500	59834928	1270	1270	1270	1270	0
196	20241015	171400	59834928	1270	1270	1270	1270	0
197	20241015	171300	59834928	1270	1270	1270	1270	0
198	20241015	171200	59834928	1270	1270	1270	1270	0
199	20241015	171100	59834928	1270	1270	1270	1270	0
200	20241015	171000	59834928	1270	1270	1270	1270	0
201	20241015	170900	59834928	1270	1270	1270	1270	0
202	20241015	170800	59834928	1270	1270	1270	1270	0
203	20241015	170700	59834928	1270	1270	1270	1270	0
204	20241015	170600	59834928	1270	1270	1270	1270	0
205	20241015	170500	59834928	1270	1270	1270	1270	0
206	20241015	170400	59834928	1270	1270	1270	1270	0
207	20241015	170300	59834928	1270	1270	1270	1270	0
208	20241015	170200	59834928	1270	1270	1270	1270	0
209	20241015	170100	59834928	1270	1270	1270	1270	0
210	20241015	170000	59834928	1270	1270	1270	1270	0
211	20241015	165900	59834928	1270	1270	1270	1270	0
212	20241015	165800	59834928	1270	1270	1270	1270	5904
213	20241015	165700	59834928	1270	1270	1270	1270	0
214	20241015	165600	59834928	1270	1270	1270	1270	0
215	20241015	165500	59834928	1270	1270	1270	1270	0
216	20241015	165400	59834928	1270	1270	1270	1270	0
217	20241015	165300	59834928	1270	1270	1270	1270	0
218	20241015	165200	59834928	1270	1270	1270	1270	0
219	20241015	165100	59834928	1270	1270	1270	1270	0
220	20241015	165000	59834928	1270	1270	1270	1270	0
221	20241015	164900	59834928	1270	1270	1270	1270	0
222	20241015	164800	59834928	1270	1270	1270	1270	0
223	20241015	164700	59834928	1270	1270	1270	1270	0
224	20241015	164600	59834928	1270	1270	1270	1270	0
225	20241015	164500	59834928	1270	1270	1270	1270	0
226	20241015	164400	59834928	1270	1270	1270	1270	0
227	20241015	164300	59834928	1270	1270	1270	1270	0
228	20241015	164200	59834928	1270	1270	1270	1270	0
229	20241015	164100	59834928	1270	1270	1270	1270	0
230	20241015	164000	59834928	1270	1270	1270	1270	0
231	20241015	163900	59834928	1270	1270	1270	1270	0
232	20241015	163800	59834928	1270	1270	1270	1270	0
233	20241015	163700	59834928	1270	1270	1270	1270	0
234	20241015	163600	59834928	1270	1270	1270	1270	0
235	20241015	163500	59834928	1270	1270	1270	1270	0
236	20241015	163400	59834928	1270	1270	1270	1270	0
237	20241015	163300	59834928	1270	1270	1270	1270	0
238	20241015	163200	59834928	1270	1270	1270	1270	0
239	20241015	163100	59834928	1270	1270	1270	1270	0
240	20241015	163000	59834928	1270	1270	1270	1270	0
241	20241015	162900	59834928	1270	1270	1270	1270	0
242	20241015	162800	59834928	1270	1270	1270	1270	5904
243	20241015	162700	59834928	1270	1270	1270	1270	0
244	20241015	162600	59834928	1270	1270	1270	1270	0
245	20241015	162500	59834928	1270	1270	1270	1270	0
246	20241015	162400	59834928	1270	1270	1270	1270	0
247	20241015	162300	59834928	1270	1270	1270	1270	0
248	20241015	162200	59834928	1270	1270	1270	1270	0
249	20241015	162100	59834928	1270	1270	1270	1270	0
250	20241015	162000	59834928	1270	1270	1270	1270	0
251	20241015	161900	59834928	1270	1270	1270	1270	0
252	20241015	161800	59834928	1270	1270	1270	1270	0
253	20241015	161700	59834928	1270	1270	1270	1270	0
254	20241015	161600	59834928	1270	1270	1270	1270	0
255	20241015	161500	59834928	1270	1270	1270	1270	0
256	20241015	161400	59834928	1270	1270	1270	1270	0
257	20241015	161300	59834928	1270	1270	1270	1270	0
258	20241015	161200	59834928	1270	1270	1270	1270	0
259	20241015	161100	59834928	1270	1270	1270	1270	0
260	20241015	161000	59834928	1270	1270	1270	1270	0
261	20241015	160900	59834928	1270	1270	1270	1270	0
262	20241015	160800	59834928	1270	1270	1270	1270	0
263	20241015	160700	59834928	1270	1270	1270	1270	0
264	20241015	160600	59834928	1270	1270	1270	1270	0
265	20241015	160500	59834928	1270	1270	1270	1270	0
266	20241015	160400	59834928	1270	1270	1270	1270	0
267	20241015	160300	59834928	1270	1270	1270	1270	0
268	20241015	160200	59834928	1270	1270	1270	1270	0
269	20241015	160100	59834928	1270	1270	1270	1270	0
270	20241015	160000	59834928	1270	1270	1270	1270	0
271	20241015	155900	59834928	1270	1270	1270	1270	0
272	20241015	155800	59834928	1270	1270	1270	1270	5904
273	20241015	155700	59834928	1270	1270	1270	1270	0
274	20241015	155600	59834928	1270	1270	1270	1270	0
275	20241015	155500	59834928	1270	1270	1270	1270	0
276	20241015	155400	59834928	1270	1270	1270	1270	0
277	20241015	155300	59834928	1270	1270	1270	1270	0
278	20241015	155200	59834928	1270	1270	1270	1270	0
279	20241015	155100	59834928	1270	1270	1270	1270	0
280	20241015	155000	59834928	1270	1270	1270	1270	0
281	20241015	154900	59834928	1270	1270	1270	1270	0
282	20241015	154800	59834928	1270	1270	1270	1270	0
283	20241015	154700	59834928	1270	1270	1270	1270	0
284	20241015	154600	59834928	1270	1270	1270	1270	0
285	20241015	154500	59834928	1270	1270	1270	1270	0
286	20241015	154400	59834928	1270	1270	1270	1270	0
287	20241015	154300	59834928	1270	1270	1270	1270	0
288	20241015	154200	59834928	1270	1270	1270	1270	0
289	20241015	154100	59834928	1270	1270	1270	1270	0
290	20241015	154000	59834928	1270	1270	1270	1270	0
291	20241015	153900	59834928	1270	1270	1270	1270	0
292	20241015	153800	59834928	1270	1270	1270	1270	0
293	20241015	153700	59834928	1270	1270	1270	1270	0
294	20241015	153600	59834928	1270	1270	1270	1270	0
295	20241015	153500	59834928	1270	1270	1270	1270	0
296	20241015	153400	59834928	1270	1270	1270	1270	0
297	20241015	153300	59834928	1270	1270	1270	1270	0
298	20241015	153200	59834928	1270	1270	1270	1270	0
299	20241015	153100	59834928	1270	1270	1270	1270	0
300	20241015	153000	59834928	1270	1270	1270	1270	5904
301	20241015	152900	52336848	1270	1270	1270	1270	0
302	20241015	152800	52336848	1270	1270	1270	1270	0
303	20241015	152700	52336848	1270	1270	1270	1270	0
304	20241015	152600	52336848	1270	1270	1270	1270	0
305	20241015	152500	52336848	1270	1270	1270	1270	0
306	20241015	152400	52336848	1270	1270	1270	1270	0
307	20241015	152300	52336848	1270	1270	1270	1270	0
308	20241015	152200	52336848	1270	1270	1270	1270	0
309	20241015	152100	52336848	1270	1270	1270	1270	0
310	20241015	152000	52336848	1270	1270	1270	1270	0
311	20241015	151900	52336848	1270	1270	1270	1270	0
312	20241015	151800	52336848	1270	1270	1270	1270	10
313	20241015	151700	52324148	1270	1273	1273	1270	33
314	20241015	151600	52282229	1269	1269	1269	1269	0
315	20241015	151500	52282229	1269	1269	1269	1269	0
316	20241015	151400	52282229	1269	1269	1269	1269	2221
317	20241015	151300	49463780	1269	1271	1271	1268	780
318	20241015	151200	48473590	1272	1272	1272	1272	9
319	20241015	151100	48462142	1273	1273	1273	1273	0
320	20241015	151000	48462142	1273	1273	1273	1273	0
321	20241015	150900	48462142	1273	1273	1273	1273	1
322	20241015	150800	48460869	1274	1273	1274	1273	2
323	20241015	150700	48458322	1274	1274	1274	1274	0
324	20241015	150600	48458322	1274	1274	1274	1274	0
325	20241015	150500	48458322	1274	1272	1274	1272	14
326	20241015	150400	48440502	1272	1270	1272	1270	1164
327	20241015	150300	46962181	1270	1269	1270	1269	3
328	20241015	150200	46958372	1270	1270	1270	1270	21
329	20241015	150100	46931702	1270	1274	1274	1270	123
330	20241015	150000	46775467	1272	1273	1273	1272	224
331	20241015	145900	46490452	1273	1273	1273	1273	14
332	20241015	145800	46472630	1273	1273	1273	1273	0
333	20241015	145700	46472630	1273	1273	1273	1273	0
334	20241015	145600	46472630	1273	1273	1273	1273	4
335	20241015	145500	46467538	1273	1273	1273	1273	1
336	20241015	145400	46466265	1273	1273	1273	1273	50
337	20241015	145300	46402615	1273	1273	1273	1273	0
338	20241015	145200	46402615	1273	1273	1273	1273	0
339	20241015	145100	46402615	1273	1273	1273	1273	0
340	20241015	145000	46402615	1273	1273	1273	1273	0
341	20241015	144900	46402615	1273	1273	1273	1273	0
342	20241015	144800	46402615	1273	1273	1273	1273	1
343	20241015	144700	46401342	1277	1277	1277	1277	0
344	20241015	144600	46401342	1277	1277	1277	1277	0
345	20241015	144500	46401342	1277	1277	1277	1277	0
346	20241015	144400	46401342	1277	1277	1277	1277	0
347	20241015	144300	46401342	1277	1277	1277	1277	0
348	20241015	144200	46401342	1277	1277	1277	1277	20
349	20241015	144100	46375802	1278	1272	1278	1269	1781
350	20241015	144000	44113305	1274	1274	1274	1274	20
351	20241015	143900	44087825	1272	1272	1272	1272	0
352	20241015	143800	44087825	1272	1272	1272	1272	0
353	20241015	143700	44087825	1272	1272	1272	1272	0
354	20241015	143600	44087825	1272	1272	1272	1272	0
355	20241015	143500	44087825	1272	1272	1272	1272	0
356	20241015	143400	44087825	1272	1272	1272	1272	0
357	20241015	143300	44087825	1272	1272	1272	1272	4
358	20241015	143200	44082737	1272	1272	1272	1272	3
359	20241015	143100	44078921	1272	1272	1272	1272	24
360	20241015	143000	44048393	1273	1273	1273	1273	14
361	20241015	142900	44030571	1274	1274	1274	1274	0
362	20241015	142800	44030571	1274	1274	1274	1274	30
363	20241015	142700	43992351	1274	1274	1274	1274	0
364	20241015	142600	43992351	1274	1274	1274	1274	0
365	20241015	142500	43992351	1274	1277	1277	1274	1030
366	20241015	142400	42677941	1277	1277	1277	1277	0
367	20241015	142300	42677941	1277	1277	1277	1277	0
368	20241015	142200	42677941	1277	1277	1277	1277	0
369	20241015	142100	42677941	1277	1277	1277	1277	0
370	20241015	142000	42677941	1277	1277	1277	1277	0
371	20241015	141900	42677941	1277	1277	1277	1277	420
372	20241015	141800	42141601	1277	1277	1277	1277	1
373	20241015	141700	42140324	1270	1270	1270	1270	0
374	20241015	141600	42140324	1270	1270	1270	1270	0
375	20241015	141500	42140324	1270	1275	1275	1270	12000
376	20241015	141400	26884252	1275	1275	1275	1275	0
377	20241015	141300	26884252	1275	1275	1275	1275	1
378	20241015	141200	26882977	1279	1279	1279	1279	0
379	20241015	141100	26882977	1279	1279	1279	1279	1
380	20241015	141000	26881698	1278	1278	1278	1278	0
381	20241015	140900	26881698	1278	1278	1278	1278	0
382	20241015	140800	26881698	1278	1278	1278	1278	0
383	20241015	140700	26881698	1278	1278	1278	1278	0
384	20241015	140600	26881698	1278	1278	1278	1278	0
385	20241015	140500	26881698	1278	1278	1278	1278	88
386	20241015	140400	26769234	1278	1278	1278	1278	0
387	20241015	140300	26769234	1278	1278	1278	1278	0
388	20241015	140200	26769234	1278	1278	1278	1278	409
389	20241015	140100	26246532	1278	1278	1278	1278	0
390	20241015	140000	26246532	1278	1278	1278	1278	0
391	20241015	135900	26246532	1278	1278	1278	1278	0
392	20241015	135800	26246532	1278	1278	1278	1278	0
393	20241015	135700	26246532	1278	1278	1278	1278	0
394	20241015	135600	26246532	1278	1278	1278	1278	0
395	20241015	135500	26246532	1278	1278	1278	1278	0
396	20241015	135400	26246532	1278	1278	1278	1278	1
397	20241015	135300	26245254	1276	1276	1276	1276	0
398	20241015	135200	26245254	1276	1276	1276	1276	2329
399	20241015	135100	23273450	1276	1276	1276	1276	0
400	20241015	135000	23273450	1276	1278	1278	1276	371
401	20241015	134900	22799924	1278	1278	1278	1278	50
402	20241015	134800	22736024	1278	1278	1278	1278	0
403	20241015	134700	22736024	1278	1278	1278	1278	0
404	20241015	134600	22736024	1278	1278	1278	1278	0
405	20241015	134500	22736024	1278	1278	1278	1278	397
406	20241015	134400	22228658	1278	1278	1278	1278	0
407	20241015	134300	22228658	1278	1278	1278	1278	10
408	20241015	134200	22215878	1276	1276	1276	1276	0
409	20241015	134100	22215878	1276	1276	1276	1276	0
410	20241015	134000	22215878	1276	1276	1276	1276	0
411	20241015	133900	22215878	1276	1278	1278	1276	350
412	20241015	133800	21769248	1278	1278	1278	1278	215
413	20241015	133700	21494478	1277	1277	1277	1277	0
414	20241015	133600	21494478	1277	1277	1277	1277	0
415	20241015	133500	21494478	1277	1277	1277	1277	0
416	20241015	133400	21494478	1277	1277	1277	1277	0
417	20241015	133300	21494478	1277	1277	1277	1277	0
418	20241015	133200	21494478	1277	1277	1277	1277	0
419	20241015	133100	21494478	1277	1278	1278	1277	185
420	20241015	133000	21258228	1278	1278	1278	1278	368
421	20241015	132900	20787924	1279	1279	1279	1279	0
422	20241015	132800	20787924	1279	1279	1279	1279	181
423	20241015	132700	20556425	1280	1280	1280	1280	0
424	20241015	132600	20556425	1280	1280	1280	1280	0
425	20241015	132500	20556425	1280	1280	1280	1280	5
426	20241015	132400	20550025	1280	1280	1280	1280	0
427	20241015	132300	20550025	1280	1280	1280	1280	0
428	20241015	132200	20550025	1280	1280	1280	1280	490
429	20241015	132100	19922825	1280	1280	1280	1280	0
430	20241015	132000	19922825	1280	1280	1280	1280	0
431	20241015	131900	19922825	1280	1280	1280	1280	0
432	20241015	131800	19922825	1280	1280	1280	1280	0
433	20241015	131700	19922825	1280	1280	1280	1280	0
434	20241015	131600	19922825	1280	1280	1280	1280	0
435	20241015	131500	19922825	1280	1280	1280	1280	0
436	20241015	131400	19922825	1280	1280	1280	1280	0
437	20241015	131300	19922825	1280	1280	1280	1280	0
438	20241015	131200	19922825	1280	1280	1280	1280	0
439	20241015	131100	19922825	1280	1280	1280	1280	0
440	20241015	131000	19922825	1280	1280	1280	1280	0
441	20241015	130900	19922825	1280	1280	1280	1280	0
442	20241015	130800	19922825	1280	1280	1280	1280	0
443	20241015	130700	19922825	1280	1280	1280	1280	162
444	20241015	130600	19715465	1282	1282	1282	1282	0
445	20241015	130500	19715465	1282	1282	1282	1282	0
446	20241015	130400	19715465	1282	1282	1282	1282	0
447	20241015	130300	19715465	1282	1282	1282	1282	0
448	20241015	130200	19715465	1282	1282	1282	1282	0
449	20241015	130100	19715465	1282	1282	1282	1282	0
450	20241015	130000	19715465	1282	1282	1282	1282	0
451	20241015	125900	19715465	1282	1282	1282	1282	0
452	20241015	125800	19715465	1282	1282	1282	1282	0
453	20241015	125700	19715465	1282	1282	1282	1282	0
454	20241015	125600	19715465	1282	1282	1282	1282	0
455	20241015	125500	19715465	1282	1282	1282	1282	0
456	20241015	125400	19715465	1282	1282	1282	1282	0
457	20241015	125300	19715465	1282	1282	1282	1282	1
458	20241015	125200	19714183	1279	1279	1279	1279	0
459	20241015	125100	19714183	1279	1279	1279	1279	0
460	20241015	125000	19714183	1279	1279	1279	1279	322
461	20241015	124900	19302345	1285	1285	1285	1285	0
462	20241015	124800	19302345	1285	1285	1285	1285	0
463	20241015	124700	19302345	1285	1285	1285	1285	0
464	20241015	124600	19302345	1285	1285	1285	1285	0
465	20241015	124500	19302345	1285	1285	1285	1285	0
466	20241015	124400	19302345	1285	1285	1285	1285	0
467	20241015	124300	19302345	1285	1282	1285	1282	11
468	20241015	124200	19288240	1285	1282	1285	1282	197
469	20241015	124100	19035672	1282	1282	1282	1282	0
470	20241015	124000	19035672	1282	1282	1282	1282	0
471	20241015	123900	19035672	1282	1282	1282	1282	0
472	20241015	123800	19035672	1282	1282	1282	1282	0
473	20241015	123700	19035672	1282	1282	1282	1282	0
474	20241015	123600	19035672	1282	1282	1282	1282	0
475	20241015	123500	19035672	1282	1282	1282	1282	0
476	20241015	123400	19035672	1282	1282	1282	1282	0
477	20241015	123300	19035672	1282	1282	1282	1282	0
478	20241015	123200	19035672	1282	1282	1282	1282	0
479	20241015	123100	19035672	1282	1282	1282	1282	0
480	20241015	123000	19035672	1282	1282	1282	1282	42
481	20241015	122900	18981828	1284	1284	1284	1284	3
482	20241015	122800	18977976	1284	1284	1284	1284	0
483	20241015	122700	18977976	1284	1284	1284	1284	0
484	20241015	122600	18977976	1284	1284	1284	1284	0
485	20241015	122500	18977976	1284	1284	1284	1284	0
486	20241015	122400	18977976	1284	1284	1284	1284	0
487	20241015	122300	18977976	1284	1284	1284	1284	0
488	20241015	122200	18977976	1284	1284	1284	1284	0
489	20241015	122100	18977976	1284	1284	1284	1284	0
490	20241015	122000	18977976	1284	1284	1284	1284	1
491	20241015	121900	18976692	1282	1282	1282	1282	0
492	20241015	121800	18976692	1282	1282	1282	1282	0
493	20241015	121700	18976692	1282	1282	1282	1282	0
494	20241015	121600	18976692	1282	1282	1282	1282	0
495	20241015	121500	18976692	1282	1282	1282	1282	0
496	20241015	121400	18976692	1282	1282	1282	1282	165
497	20241015	121300	18765162	1279	1279	1279	1279	0
498	20241015	121200	18765162	1279	1279	1279	1279	0
499	20241015	121100	18765162	1279	1279	1279	1279	0
500	20241015	121000	18765162	1279	1279	1279	1279	0
501	20241015	120900	18765162	1279	1279	1279	1279	0
502	20241015	120800	18765162	1279	1279	1279	1279	0
503	20241015	120700	18765162	1279	1279	1279	1279	0
504	20241015	120600	18765162	1279	1279	1279	1279	0
505	20241015	120500	18765162	1279	1279	1279	1279	0
506	20241015	120400	18765162	1279	1279	1279	1279	0
507	20241015	120300	18765162	1279	1279	1279	1279	0
508	20241015	120200	18765162	1279	1279	1279	1279	0
509	20241015	120100	18765162	1279	1279	1279	1279	1
510	20241015	120000	18763883	1285	1285	1285	1285	0
511	20241015	115900	18763883	1285	1285	1285	1285	0
512	20241015	115800	18763883	1285	1285	1285	1285	0
513	20241015	115700	18763883	1285	1285	1285	1285	0
514	20241015	115600	18763883	1285	1285	1285	1285	0
515	20241015	115500	18763883	1285	1285	1285	1285	0
516	20241015	115400	18763883	1285	1285	1285	1285	0
517	20241015	115300	18763883	1285	1285	1285	1285	0
518	20241015	115200	18763883	1285	1285	1285	1285	0
519	20241015	115100	18763883	1285	1285	1285	1285	0
520	20241015	115000	18763883	1285	1285	1285	1285	0
521	20241015	114900	18763883	1285	1285	1285	1285	0
522	20241015	114800	18763883	1285	1285	1285	1285	0
523	20241015	114700	18763883	1285	1285	1285	1285	0
524	20241015	114600	18763883	1285	1285	1285	1285	0
525	20241015	114500	18763883	1285	1285	1285	1285	0
526	20241015	114400	18763883	1285	1285	1285	1285	0
527	20241015	114300	18763883	1285	1285	1285	1285	0
528	20241015	114200	18763883	1285	1285	1285	1285	0
529	20241015	114100	18763883	1285	1285	1285	1285	0
530	20241015	114000	18763883	1285	1285	1285	1285	0
531	20241015	113900	18763883	1285	1285	1285	1285	0
532	20241015	113800	18763883	1285	1285	1285	1285	0
533	20241015	113700	18763883	1285	1285	1285	1285	0
534	20241015	113600	18763883	1285	1285	1285	1285	0
535	20241015	113500	18763883	1285	1285	1285	1285	0
536	20241015	113400	18763883	1285	1285	1285	1285	0
537	20241015	113300	18763883	1285	1285	1285	1285	0
538	20241015	113200	18763883	1285	1285	1285	1285	0
539	20241015	113100	18763883	1285	1285	1285	1285	0
540	20241015	113000	18763883	1285	1285	1285	1285	0
541	20241015	112900	18763883	1285	1285	1285	1285	0
542	20241015	112800	18763883	1285	1285	1285	1285	0
543	20241015	112700	18763883	1285	1285	1285	1285	0
544	20241015	112600	18763883	1285	1285	1285	1285	0
545	20241015	112500	18763883	1285	1285	1285	1285	0
546	20241015	112400	18763883	1285	1285	1285	1285	0
547	20241015	112300	18763883	1285	1285	1285	1285	0
548	20241015	112200	18763883	1285	1285	1285	1285	0
549	20241015	112100	18763883	1285	1285	1285	1285	0
550	20241015	112000	18763883	1285	1285	1285	1285	0
551	20241015	111900	18763883	1285	1285	1285	1285	0
552	20241015	111800	18763883	1285	1285	1285	1285	0
553	20241015	111700	18763883	1285	1285	1285	1285	0
554	20241015	111600	18763883	1285	1285	1285	1285	0
555	20241015	111500	18763883	1285	1285	1285	1285	0
556	20241015	111400	18763883	1285	1285	1285	1285	0
557	20241015	111300	18763883	1285	1285	1285	1285	0
558	20241015	111200	18763883	1285	1285	1285	1285	0
559	20241015	111100	18763883	1285	1285	1285	1285	0
560	20241015	111000	18763883	1285	1285	1285	1285	0
561	20241015	110900	18763883	1285	1285	1285	1285	0
562	20241015	110800	18763883	1285	1285	1285	1285	0
563	20241015	110700	18763883	1285	1285	1285	1285	0
564	20241015	110600	18763883	1285	1284	1285	1284	7
565	20241015	110500	18754894	1284	1282	1284	1282	1570
566	20241015	110400	16739022	1281	1281	1281	1281	0
567	20241015	110300	16739022	1281	1281	1281	1281	0
568	20241015	110200	16739022	1281	1281	1281	1281	0
569	20241015	110100	16739022	1281	1281	1281	1281	0
570	20241015	110000	16739022	1281	1281	1281	1281	0
571	20241015	105900	16739022	1281	1281	1281	1281	100
572	20241015	105800	16610922	1280	1280	1280	1280	0
573	20241015	105700	16610922	1280	1280	1280	1280	0
574	20241015	105600	16610922	1280	1280	1280	1280	0
575	20241015	105500	16610922	1280	1280	1280	1280	0
576	20241015	105400	16610922	1280	1280	1280	1280	0
577	20241015	105300	16610922	1280	1280	1280	1280	0
578	20241015	105200	16610922	1280	1280	1280	1280	0
579	20241015	105100	16610922	1280	1280	1280	1280	0
580	20241015	105000	16610922	1280	1280	1280	1280	0
581	20241015	104900	16610922	1280	1280	1280	1280	0
582	20241015	104800	16610922	1280	1280	1280	1280	0
583	20241015	104700	16610922	1280	1280	1280	1280	990
584	20241015	104600	15343722	1280	1280	1280	1280	246
585	20241015	104500	15028842	1280	1280	1280	1280	10
586	20241015	104400	15016042	1280	1280	1280	1280	0
587	20241015	104300	15016042	1280	1280	1280	1280	0
588	20241015	104200	15016042	1280	1280	1280	1280	0
589	20241015	104100	15016042	1280	1280	1280	1280	309
590	20241015	104000	14620522	1281	1281	1281	1281	0
591	20241015	103900	14620522	1281	1281	1281	1281	0
592	20241015	103800	14620522	1281	1281	1281	1281	0
593	20241015	103700	14620522	1281	1281	1281	1281	0
594	20241015	103600	14620522	1281	1281	1281	1281	0
595	20241015	103500	14620522	1281	1281	1281	1281	0
596	20241015	103400	14620522	1281	1281	1281	1281	0
597	20241015	103300	14620522	1281	1281	1281	1281	0
598	20241015	103200	14620522	1281	1281	1281	1281	0
599	20241015	103100	14620522	1281	1281	1281	1281	8
600	20241015	103000	14610274	1281	1281	1281	1281	10
601	20241015	102900	14597464	1280	1280	1280	1280	0
602	20241015	102800	14597464	1280	1280	1280	1280	0
603	20241015	102700	14597464	1280	1280	1280	1280	0
604	20241015	102600	14597464	1280	1280	1280	1280	1
605	20241015	102500	14596184	1280	1280	1280	1280	0
606	20241015	102400	14596184	1280	1280	1280	1280	0
607	20241015	102300	14596184	1280	1280	1280	1280	0
608	20241015	102200	14596184	1280	1285	1285	1280	13
609	20241015	102100	14579539	1281	1281	1281	1281	5
610	20241015	102000	14573134	1281	1281	1281	1281	8
611	20241015	101900	14562886	1287	1287	1287	1287	0
612	20241015	101800	14562886	1287	1287	1287	1287	0
613	20241015	101700	14562886	1287	1282	1287	1282	7
614	20241015	101600	14553893	1282	1283	1283	1282	9
615	20241015	101500	14542353	1282	1281	1282	1281	5
616	20241015	101400	14535945	1280	1280	1280	1280	1988
617	20241015	101300	11991305	1280	1280	1280	1280	0
618	20241015	101200	11991305	1280	1280	1280	1280	0
619	20241015	101100	11991305	1280	1280	1280	1280	0
620	20241015	101000	11991305	1280	1280	1280	1280	0
621	20241015	100900	11991305	1280	1280	1280	1280	0
622	20241015	100800	11991305	1280	1280	1280	1280	0
623	20241015	100700	11991305	1280	1280	1280	1280	0
624	20241015	100600	11991305	1280	1280	1280	1280	4
625	20241015	100500	11986185	1280	1280	1280	1280	1
626	20241015	100400	11984905	1280	1280	1280	1280	0
627	20241015	100300	11984905	1280	1280	1280	1280	0
628	20241015	100200	11984905	1280	1280	1280	1280	0
629	20241015	100100	11984905	1280	1280	1280	1280	0
630	20241015	100000	11984905	1280	1280	1280	1280	1
631	20241015	095900	11983625	1275	1275	1275	1275	0
632	20241015	095800	11983625	1275	1275	1275	1275	0
633	20241015	095700	11983625	1275	1277	1277	1275	963
634	20241015	095600	10754900	1279	1279	1279	1279	5
635	20241015	095500	10748505	1279	1279	1279	1279	0
636	20241015	095400	10748505	1279	1279	1279	1279	0
637	20241015	095300	10748505	1279	1279	1279	1279	0
638	20241015	095200	10748505	1279	1279	1279	1279	0
639	20241015	095100	10748505	1279	1279	1279	1279	0
640	20241015	095000	10748505	1279	1279	1279	1279	0
641	20241015	094900	10748505	1279	1279	1279	1279	0
642	20241015	094800	10748505	1279	1279	1279	1279	0
643	20241015	094700	10748505	1279	1279	1279	1279	0
644	20241015	094600	10748505	1279	1279	1279	1279	195
645	20241015	094500	10499100	1279	1279	1279	1279	0
646	20241015	094400	10499100	1279	1279	1279	1279	0
647	20241015	094300	10499100	1279	1279	1279	1279	0
648	20241015	094200	10499100	1279	1279	1279	1279	0
649	20241015	094100	10499100	1279	1279	1280	1279	103
650	20241015	094000	10367359	1279	1279	1279	1279	1
651	20241015	093900	10366080	1280	1280	1280	1280	0
652	20241015	093800	10366080	1280	1280	1280	1280	2
653	20241015	093700	10363520	1278	1278	1278	1278	0
654	20241015	093600	10363520	1278	1278	1278	1278	10
655	20241015	093500	10350740	1282	1280	1283	1280	583
656	20241015	093400	9603675	1275	1275	1275	1275	20
657	20241015	093300	9578175	1282	1276	1282	1274	713
658	20241015	093200	8669027	1283	1283	1283	1283	15
659	20241015	093100	8649782	1283	1283	1283	1283	5
660	20241015	093000	8643367	1283	1283	1283	1283	32
661	20241015	092900	8602311	1283	1283	1283	1283	0
662	20241015	092800	8602311	1283	1283	1283	1283	5
663	20241015	092700	8595896	1283	1276	1283	1276	296
664	20241015	092600	8218186	1276	1276	1276	1276	917
665	20241015	092500	7048094	1283	1283	1283	1283	1
666	20241015	092400	7046811	1283	1283	1283	1283	0
667	20241015	092300	7046811	1283	1283	1283	1283	0
668	20241015	092200	7046811	1283	1283	1283	1283	1
669	20241015	092100	7045528	1274	1278	1278	1273	1503
670	20241015	092000	5128263	1278	1281	1281	1278	2099
671	20241015	091900	2444091	1284	1284	1284	1284	0
672	20241015	091800	2444091	1284	1283	1284	1283	15
673	20241015	091700	2424845	1283	1283	1283	1283	0
674	20241015	091600	2424845	1283	1283	1283	1283	0
675	20241015	091500	2424845	1283	1283	1283	1283	7
676	20241015	091400	2415864	1284	1284	1284	1284	5
677	20241015	091300	2409444	1284	1284	1284	1284	161
678	20241015	091200	2202720	1284	1284	1284	1284	5
679	20241015	091100	2196300	1284	1284	1284	1284	9
680	20241015	091000	2184744	1284	1284	1284	1284	0
681	20241015	090900	2184744	1284	1284	1284	1284	33
682	20241015	090800	2142372	1284	1284	1284	1284	30
683	20241015	090700	2103852	1294	1294	1294	1294	0
684	20241015	090600	2103852	1294	1294	1294	1294	2
685	20241015	090500	2101264	1281	1281	1281	1281	0
686	20241015	090400	2101264	1281	1281	1281	1281	0
687	20241015	090300	2101264	1281	1293	1294	1281	61
688	20241015	090200	2022520	1293	1290	1293	1290	402
689	20241015	090100	1503541	1300	1295	1300	1294	102
690	20241015	090000	1371364	1290	1276	1290	1276	1074