KissMeData/389030/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	212800	190596595	1545	1545	1545	1545	1333
3	20241016	212700	190596595	1545	1545	1545	1545	0
4	20241016	212600	190596595	1545	1545	1545	1545	0
5	20241016	212500	190596595	1545	1545	1545	1545	0
6	20241016	212400	190596595	1545	1545	1545	1545	0
7	20241016	212300	190596595	1545	1545	1545	1545	0
8	20241016	212200	190596595	1545	1545	1545	1545	0
9	20241016	212100	190596595	1545	1545	1545	1545	0
10	20241016	212000	190596595	1545	1545	1545	1545	0
11	20241016	211900	190596595	1545	1545	1545	1545	0
12	20241016	211800	190596595	1545	1545	1545	1545	0
13	20241016	211700	190596595	1545	1545	1545	1545	0
14	20241016	211600	190596595	1545	1545	1545	1545	0
15	20241016	211500	190596595	1545	1545	1545	1545	0
16	20241016	211400	190596595	1545	1545	1545	1545	0
17	20241016	211300	190596595	1545	1545	1545	1545	0
18	20241016	211200	190596595	1545	1545	1545	1545	0
19	20241016	211100	190596595	1545	1545	1545	1545	0
20	20241016	211000	190596595	1545	1545	1545	1545	0
21	20241016	210900	190596595	1545	1545	1545	1545	0
22	20241016	210800	190596595	1545	1545	1545	1545	0
23	20241016	210700	190596595	1545	1545	1545	1545	0
24	20241016	210600	190596595	1545	1545	1545	1545	0
25	20241016	210500	190596595	1545	1545	1545	1545	0
26	20241016	210400	190596595	1545	1545	1545	1545	0
27	20241016	210300	190596595	1545	1545	1545	1545	0
28	20241016	210200	190596595	1545	1545	1545	1545	0
29	20241016	210100	190596595	1545	1545	1545	1545	0
30	20241016	210000	190596595	1545	1545	1545	1545	0
31	20241016	205900	190596595	1545	1545	1545	1545	0
32	20241016	205800	190596595	1545	1545	1545	1545	1333
33	20241016	205700	190596595	1545	1545	1545	1545	0
34	20241016	205600	190596595	1545	1545	1545	1545	0
35	20241016	205500	190596595	1545	1545	1545	1545	0
36	20241016	205400	190596595	1545	1545	1545	1545	0
37	20241016	205300	190596595	1545	1545	1545	1545	0
38	20241016	205200	190596595	1545	1545	1545	1545	0
39	20241016	205100	190596595	1545	1545	1545	1545	0
40	20241016	205000	190596595	1545	1545	1545	1545	0
41	20241016	204900	190596595	1545	1545	1545	1545	0
42	20241016	204800	190596595	1545	1545	1545	1545	0
43	20241016	204700	190596595	1545	1545	1545	1545	0
44	20241016	204600	190596595	1545	1545	1545	1545	0
45	20241016	204500	190596595	1545	1545	1545	1545	0
46	20241016	204400	190596595	1545	1545	1545	1545	0
47	20241016	204300	190596595	1545	1545	1545	1545	0
48	20241016	204200	190596595	1545	1545	1545	1545	0
49	20241016	204100	190596595	1545	1545	1545	1545	0
50	20241016	204000	190596595	1545	1545	1545	1545	0
51	20241016	203900	190596595	1545	1545	1545	1545	0
52	20241016	203800	190596595	1545	1545	1545	1545	0
53	20241016	203700	190596595	1545	1545	1545	1545	0
54	20241016	203600	190596595	1545	1545	1545	1545	0
55	20241016	203500	190596595	1545	1545	1545	1545	0
56	20241016	203400	190596595	1545	1545	1545	1545	0
57	20241016	203300	190596595	1545	1545	1545	1545	0
58	20241016	203200	190596595	1545	1545	1545	1545	0
59	20241016	203100	190596595	1545	1545	1545	1545	0
60	20241016	203000	190596595	1545	1545	1545	1545	0
61	20241016	202900	190596595	1545	1545	1545	1545	0
62	20241016	202800	190596595	1545	1545	1545	1545	1333
63	20241016	202700	190596595	1545	1545	1545	1545	0
64	20241016	202600	190596595	1545	1545	1545	1545	0
65	20241016	202500	190596595	1545	1545	1545	1545	0
66	20241016	202400	190596595	1545	1545	1545	1545	0
67	20241016	202300	190596595	1545	1545	1545	1545	0
68	20241016	202200	190596595	1545	1545	1545	1545	0
69	20241016	202100	190596595	1545	1545	1545	1545	0
70	20241016	202000	190596595	1545	1545	1545	1545	0
71	20241016	201900	190596595	1545	1545	1545	1545	0
72	20241016	201800	190596595	1545	1545	1545	1545	0
73	20241016	201700	190596595	1545	1545	1545	1545	0
74	20241016	201600	190596595	1545	1545	1545	1545	0
75	20241016	201500	190596595	1545	1545	1545	1545	0
76	20241016	201400	190596595	1545	1545	1545	1545	0
77	20241016	201300	190596595	1545	1545	1545	1545	0
78	20241016	201200	190596595	1545	1545	1545	1545	0
79	20241016	201100	190596595	1545	1545	1545	1545	0
80	20241016	201000	190596595	1545	1545	1545	1545	0
81	20241016	200900	190596595	1545	1545	1545	1545	0
82	20241016	200800	190596595	1545	1545	1545	1545	0
83	20241016	200700	190596595	1545	1545	1545	1545	0
84	20241016	200600	190596595	1545	1545	1545	1545	0
85	20241016	200500	190596595	1545	1545	1545	1545	0
86	20241016	200400	190596595	1545	1545	1545	1545	0
87	20241016	200300	190596595	1545	1545	1545	1545	0
88	20241016	200200	190596595	1545	1545	1545	1545	0
89	20241016	200100	190596595	1545	1545	1545	1545	0
90	20241016	200000	190596595	1545	1545	1545	1545	0
91	20241016	195900	190596595	1545	1545	1545	1545	0
92	20241016	195800	190596595	1545	1545	1545	1545	1333
93	20241016	195700	190596595	1545	1545	1545	1545	0
94	20241016	195600	190596595	1545	1545	1545	1545	0
95	20241016	195500	190596595	1545	1545	1545	1545	0
96	20241016	195400	190596595	1545	1545	1545	1545	0
97	20241016	195300	190596595	1545	1545	1545	1545	0
98	20241016	195200	190596595	1545	1545	1545	1545	0
99	20241016	195100	190596595	1545	1545	1545	1545	0
100	20241016	195000	190596595	1545	1545	1545	1545	0
101	20241016	194900	190596595	1545	1545	1545	1545	0
102	20241016	194800	190596595	1545	1545	1545	1545	0
103	20241016	194700	190596595	1545	1545	1545	1545	0
104	20241016	194600	190596595	1545	1545	1545	1545	0
105	20241016	194500	190596595	1545	1545	1545	1545	0
106	20241016	194400	190596595	1545	1545	1545	1545	0
107	20241016	194300	190596595	1545	1545	1545	1545	0
108	20241016	194200	190596595	1545	1545	1545	1545	0
109	20241016	194100	190596595	1545	1545	1545	1545	0
110	20241016	194000	190596595	1545	1545	1545	1545	0
111	20241016	193900	190596595	1545	1545	1545	1545	0
112	20241016	193800	190596595	1545	1545	1545	1545	0
113	20241016	193700	190596595	1545	1545	1545	1545	0
114	20241016	193600	190596595	1545	1545	1545	1545	0
115	20241016	193500	190596595	1545	1545	1545	1545	0
116	20241016	193400	190596595	1545	1545	1545	1545	0
117	20241016	193300	190596595	1545	1545	1545	1545	0
118	20241016	193200	190596595	1545	1545	1545	1545	0
119	20241016	193100	190596595	1545	1545	1545	1545	0
120	20241016	193000	190596595	1545	1545	1545	1545	0
121	20241016	192900	190596595	1545	1545	1545	1545	0
122	20241016	192800	190596595	1545	1545	1545	1545	1333
123	20241016	192700	190596595	1545	1545	1545	1545	0
124	20241016	192600	190596595	1545	1545	1545	1545	0
125	20241016	192500	190596595	1545	1545	1545	1545	0
126	20241016	192400	190596595	1545	1545	1545	1545	0
127	20241016	192300	190596595	1545	1545	1545	1545	0
128	20241016	192200	190596595	1545	1545	1545	1545	0
129	20241016	192100	190596595	1545	1545	1545	1545	0
130	20241016	192000	190596595	1545	1545	1545	1545	0
131	20241016	191900	190596595	1545	1545	1545	1545	0
132	20241016	191800	190596595	1545	1545	1545	1545	0
133	20241016	191700	190596595	1545	1545	1545	1545	0
134	20241016	191600	190596595	1545	1545	1545	1545	0
135	20241016	191500	190596595	1545	1545	1545	1545	0
136	20241016	191400	190596595	1545	1545	1545	1545	0
137	20241016	191300	190596595	1545	1545	1545	1545	0
138	20241016	191200	190596595	1545	1545	1545	1545	0
139	20241016	191100	190596595	1545	1545	1545	1545	0
140	20241016	191000	190596595	1545	1545	1545	1545	0
141	20241016	190900	190596595	1545	1545	1545	1545	0
142	20241016	190800	190596595	1545	1545	1545	1545	0
143	20241016	190700	190596595	1545	1545	1545	1545	0
144	20241016	190600	190596595	1545	1545	1545	1545	0
145	20241016	190500	190596595	1545	1545	1545	1545	0
146	20241016	190400	190596595	1545	1545	1545	1545	0
147	20241016	190300	190596595	1545	1545	1545	1545	0
148	20241016	190200	190596595	1545	1545	1545	1545	0
149	20241016	190100	190596595	1545	1545	1545	1545	0
150	20241016	190000	190596595	1545	1545	1545	1545	0
151	20241016	185900	190596595	1545	1545	1545	1545	0
152	20241016	185800	190596595	1545	1545	1545	1545	1333
153	20241016	185700	190596595	1545	1545	1545	1545	0
154	20241016	185600	190596595	1545	1545	1545	1545	0
155	20241016	185500	190596595	1545	1545	1545	1545	0
156	20241016	185400	190596595	1545	1545	1545	1545	0
157	20241016	185300	190596595	1545	1545	1545	1545	0
158	20241016	185200	190596595	1545	1545	1545	1545	0
159	20241016	185100	190596595	1545	1545	1545	1545	0
160	20241016	185000	190596595	1545	1545	1545	1545	0
161	20241016	184900	190596595	1545	1545	1545	1545	0
162	20241016	184800	190596595	1545	1545	1545	1545	0
163	20241016	184700	190596595	1545	1545	1545	1545	0
164	20241016	184600	190596595	1545	1545	1545	1545	0
165	20241016	184500	190596595	1545	1545	1545	1545	0
166	20241016	184400	190596595	1545	1545	1545	1545	0
167	20241016	184300	190596595	1545	1545	1545	1545	0
168	20241016	184200	190596595	1545	1545	1545	1545	0
169	20241016	184100	190596595	1545	1545	1545	1545	0
170	20241016	184000	190596595	1545	1545	1545	1545	0
171	20241016	183900	190596595	1545	1545	1545	1545	0
172	20241016	183800	190596595	1545	1545	1545	1545	0
173	20241016	183700	190596595	1545	1545	1545	1545	0
174	20241016	183600	190596595	1545	1545	1545	1545	0
175	20241016	183500	190596595	1545	1545	1545	1545	0
176	20241016	183400	190596595	1545	1545	1545	1545	0
177	20241016	183300	190596595	1545	1545	1545	1545	0
178	20241016	183200	190596595	1545	1545	1545	1545	0
179	20241016	183100	190596595	1545	1545	1545	1545	0
180	20241016	183000	190596595	1545	1545	1545	1545	0
181	20241016	182900	190596595	1545	1545	1545	1545	0
182	20241016	182800	190596595	1545	1545	1545	1545	1333
183	20241016	182700	190596595	1545	1545	1545	1545	0
184	20241016	182600	190596595	1545	1545	1545	1545	0
185	20241016	182500	190596595	1545	1545	1545	1545	0
186	20241016	182400	190596595	1545	1545	1545	1545	0
187	20241016	182300	190596595	1545	1545	1545	1545	0
188	20241016	182200	190596595	1545	1545	1545	1545	0
189	20241016	182100	190596595	1545	1545	1545	1545	0
190	20241016	182000	190596595	1545	1545	1545	1545	0
191	20241016	181900	190596595	1545	1545	1545	1545	0
192	20241016	181800	190596595	1545	1545	1545	1545	0
193	20241016	181700	190596595	1545	1545	1545	1545	0
194	20241016	181600	190596595	1545	1545	1545	1545	0
195	20241016	181500	190596595	1545	1545	1545	1545	0
196	20241016	181400	190596595	1545	1545	1545	1545	0
197	20241016	181300	190596595	1545	1545	1545	1545	0
198	20241016	181200	190596595	1545	1545	1545	1545	0
199	20241016	181100	190596595	1545	1545	1545	1545	0
200	20241016	181000	190596595	1545	1545	1545	1545	0
201	20241016	180900	190596595	1545	1545	1545	1545	0
202	20241016	180800	190596595	1545	1545	1545	1545	0
203	20241016	180700	190596595	1545	1545	1545	1545	0
204	20241016	180600	190596595	1545	1545	1545	1545	0
205	20241016	180500	190596595	1545	1545	1545	1545	0
206	20241016	180400	190596595	1545	1545	1545	1545	0
207	20241016	180300	190596595	1545	1545	1545	1545	0
208	20241016	180200	190596595	1545	1545	1545	1545	0
209	20241016	180100	190596595	1545	1545	1545	1545	0
210	20241016	180000	190596595	1545	1545	1545	1545	0
211	20241016	175900	190596595	1545	1545	1545	1545	0
212	20241016	175800	190596595	1545	1545	1545	1545	1333
213	20241016	175700	190596595	1545	1545	1545	1545	0
214	20241016	175600	190596595	1545	1545	1545	1545	0
215	20241016	175500	190596595	1545	1545	1545	1545	0
216	20241016	175400	190596595	1545	1545	1545	1545	0
217	20241016	175300	190596595	1545	1545	1545	1545	0
218	20241016	175200	190596595	1545	1545	1545	1545	0
219	20241016	175100	190596595	1545	1545	1545	1545	0
220	20241016	175000	190596595	1545	1545	1545	1545	0
221	20241016	174900	190596595	1545	1545	1545	1545	0
222	20241016	174800	190596595	1545	1545	1545	1545	0
223	20241016	174700	190596595	1545	1545	1545	1545	0
224	20241016	174600	190596595	1545	1545	1545	1545	0
225	20241016	174500	190596595	1545	1545	1545	1545	0
226	20241016	174400	190596595	1545	1545	1545	1545	0
227	20241016	174300	190596595	1545	1545	1545	1545	0
228	20241016	174200	190596595	1545	1545	1545	1545	0
229	20241016	174100	190596595	1545	1545	1545	1545	0
230	20241016	174000	190596595	1545	1545	1545	1545	0
231	20241016	173900	190596595	1545	1545	1545	1545	0
232	20241016	173800	190596595	1545	1545	1545	1545	0
233	20241016	173700	190596595	1545	1545	1545	1545	0
234	20241016	173600	190596595	1545	1545	1545	1545	0
235	20241016	173500	190596595	1545	1545	1545	1545	0
236	20241016	173400	190596595	1545	1545	1545	1545	0
237	20241016	173300	190596595	1545	1545	1545	1545	0
238	20241016	173200	190596595	1545	1545	1545	1545	0
239	20241016	173100	190596595	1545	1545	1545	1545	0
240	20241016	173000	190596595	1545	1545	1545	1545	0
241	20241016	172900	190596595	1545	1545	1545	1545	0
242	20241016	172800	190596595	1545	1545	1545	1545	1333
243	20241016	172700	190596595	1545	1545	1545	1545	0
244	20241016	172600	190596595	1545	1545	1545	1545	0
245	20241016	172500	190596595	1545	1545	1545	1545	0
246	20241016	172400	190596595	1545	1545	1545	1545	0
247	20241016	172300	190596595	1545	1545	1545	1545	0
248	20241016	172200	190596595	1545	1545	1545	1545	0
249	20241016	172100	190596595	1545	1545	1545	1545	0
250	20241016	172000	190596595	1545	1545	1545	1545	0
251	20241016	171900	190596595	1545	1545	1545	1545	0
252	20241016	171800	190596595	1545	1545	1545	1545	0
253	20241016	171700	190596595	1545	1545	1545	1545	0
254	20241016	171600	190596595	1545	1545	1545	1545	0
255	20241016	171500	190596595	1545	1545	1545	1545	0
256	20241016	171400	190596595	1545	1545	1545	1545	0
257	20241016	171300	190596595	1545	1545	1545	1545	0
258	20241016	171200	190596595	1545	1545	1545	1545	0
259	20241016	171100	190596595	1545	1545	1545	1545	0
260	20241016	171000	190596595	1545	1545	1545	1545	0
261	20241016	170900	190596595	1545	1545	1545	1545	0
262	20241016	170800	190596595	1545	1545	1545	1545	0
263	20241016	170700	190596595	1545	1545	1545	1545	0
264	20241016	170600	190596595	1545	1545	1545	1545	0
265	20241016	170500	190596595	1545	1545	1545	1545	0
266	20241016	170400	190596595	1545	1545	1545	1545	0
267	20241016	170300	190596595	1545	1545	1545	1545	0
268	20241016	170200	190596595	1545	1545	1545	1545	0
269	20241016	170100	190596595	1545	1545	1545	1545	0
270	20241016	170000	190596595	1545	1545	1545	1545	0
271	20241016	165900	190596595	1545	1545	1545	1545	0
272	20241016	165800	190596595	1545	1545	1545	1545	1333
273	20241016	165700	190596595	1545	1545	1545	1545	0
274	20241016	165600	190596595	1545	1545	1545	1545	0
275	20241016	165500	190596595	1545	1545	1545	1545	0
276	20241016	165400	190596595	1545	1545	1545	1545	0
277	20241016	165300	190596595	1545	1545	1545	1545	0
278	20241016	165200	190596595	1545	1545	1545	1545	0
279	20241016	165100	190596595	1545	1545	1545	1545	0
280	20241016	165000	190596595	1545	1545	1545	1545	0
281	20241016	164900	190596595	1545	1545	1545	1545	0
282	20241016	164800	190596595	1545	1545	1545	1545	0
283	20241016	164700	190596595	1545	1545	1545	1545	0
284	20241016	164600	190596595	1545	1545	1545	1545	0
285	20241016	164500	190596595	1545	1545	1545	1545	0
286	20241016	164400	190596595	1545	1545	1545	1545	0
287	20241016	164300	190596595	1545	1545	1545	1545	0
288	20241016	164200	190596595	1545	1545	1545	1545	0
289	20241016	164100	190596595	1545	1545	1545	1545	0
290	20241016	164000	190596595	1545	1545	1545	1545	0
291	20241016	163900	190596595	1545	1545	1545	1545	0
292	20241016	163800	190596595	1545	1545	1545	1545	0
293	20241016	163700	190596595	1545	1545	1545	1545	0
294	20241016	163600	190596595	1545	1545	1545	1545	0
295	20241016	163500	190596595	1545	1545	1545	1545	0
296	20241016	163400	190596595	1545	1545	1545	1545	0
297	20241016	163300	190596595	1545	1545	1545	1545	0
298	20241016	163200	190596595	1545	1545	1545	1545	0
299	20241016	163100	190596595	1545	1545	1545	1545	0
300	20241016	163000	190596595	1545	1545	1545	1545	0
301	20241016	162900	190596595	1545	1545	1545	1545	0
302	20241016	162800	190596595	1545	1545	1545	1545	1333
303	20241016	162700	190596595	1545	1545	1545	1545	0
304	20241016	162600	190596595	1545	1545	1545	1545	0
305	20241016	162500	190596595	1545	1545	1545	1545	0
306	20241016	162400	190596595	1545	1545	1545	1545	0
307	20241016	162300	190596595	1545	1545	1545	1545	0
308	20241016	162200	190596595	1545	1545	1545	1545	0
309	20241016	162100	190596595	1545	1545	1545	1545	0
310	20241016	162000	190596595	1545	1545	1545	1545	0
311	20241016	161900	190596595	1545	1545	1545	1545	0
312	20241016	161800	190596595	1545	1545	1545	1545	0
313	20241016	161700	190596595	1545	1545	1545	1545	0
314	20241016	161600	190596595	1545	1545	1545	1545	0
315	20241016	161500	190596595	1545	1545	1545	1545	0
316	20241016	161400	190596595	1545	1545	1545	1545	0
317	20241016	161300	190596595	1545	1545	1545	1545	0
318	20241016	161200	190596595	1545	1545	1545	1545	0
319	20241016	161100	190596595	1545	1545	1545	1545	0
320	20241016	161000	190596595	1545	1545	1545	1545	0
321	20241016	160900	190596595	1545	1545	1545	1545	0
322	20241016	160800	190596595	1545	1545	1545	1545	0
323	20241016	160700	190596595	1545	1545	1545	1545	0
324	20241016	160600	190596595	1545	1545	1545	1545	0
325	20241016	160500	190596595	1545	1545	1545	1545	0
326	20241016	160400	190596595	1545	1545	1545	1545	0
327	20241016	160300	190596595	1545	1545	1545	1545	0
328	20241016	160200	190596595	1545	1545	1545	1545	0
329	20241016	160100	190596595	1545	1545	1545	1545	0
330	20241016	160000	190596595	1545	1545	1545	1545	0
331	20241016	155900	190596595	1545	1545	1545	1545	0
332	20241016	155800	190596595	1545	1545	1545	1545	1333
333	20241016	155700	190596595	1545	1545	1545	1545	0
334	20241016	155600	190596595	1545	1545	1545	1545	0
335	20241016	155500	190596595	1545	1545	1545	1545	0
336	20241016	155400	190596595	1545	1545	1545	1545	0
337	20241016	155300	190596595	1545	1545	1545	1545	0
338	20241016	155200	190596595	1545	1545	1545	1545	0
339	20241016	155100	190596595	1545	1545	1545	1545	0
340	20241016	155000	190596595	1545	1545	1545	1545	0
341	20241016	154900	190596595	1545	1545	1545	1545	0
342	20241016	154800	190596595	1545	1545	1545	1545	0
343	20241016	154700	190596595	1545	1545	1545	1545	0
344	20241016	154600	190596595	1545	1545	1545	1545	0
345	20241016	154500	190596595	1545	1545	1545	1545	0
346	20241016	154400	190596595	1545	1545	1545	1545	0
347	20241016	154300	190596595	1545	1545	1545	1545	0
348	20241016	154200	190596595	1545	1545	1545	1545	0
349	20241016	154100	190596595	1545	1545	1545	1545	0
350	20241016	154000	190596595	1545	1545	1545	1545	0
351	20241016	153900	190596595	1545	1545	1545	1545	0
352	20241016	153800	190596595	1545	1545	1545	1545	0
353	20241016	153700	190596595	1545	1545	1545	1545	0
354	20241016	153600	190596595	1545	1545	1545	1545	0
355	20241016	153500	190596595	1545	1545	1545	1545	0
356	20241016	153400	190596595	1545	1545	1545	1545	0
357	20241016	153300	190596595	1545	1545	1545	1545	0
358	20241016	153200	190596595	1545	1545	1545	1545	0
359	20241016	153100	190596595	1545	1545	1545	1545	0
360	20241016	153000	190596595	1545	1545	1545	1545	1333
361	20241016	152900	188537110	1532	1532	1532	1532	0
362	20241016	152800	188537110	1532	1532	1532	1532	0
363	20241016	152700	188537110	1532	1532	1532	1532	0
364	20241016	152600	188537110	1532	1532	1532	1532	0
365	20241016	152500	188537110	1532	1532	1532	1532	0
366	20241016	152400	188537110	1532	1532	1532	1532	0
367	20241016	152300	188537110	1532	1532	1532	1532	0
368	20241016	152200	188537110	1532	1532	1532	1532	0
369	20241016	152100	188537110	1532	1532	1532	1532	0
370	20241016	152000	188537110	1532	1532	1532	1532	0
371	20241016	151900	188537110	1532	1535	1535	1532	124
372	20241016	151800	188347015	1543	1543	1543	1543	0
373	20241016	151700	188347015	1543	1543	1543	1543	0
374	20241016	151600	188347015	1543	1543	1543	1543	10
375	20241016	151500	188331585	1543	1533	1543	1533	2
376	20241016	151400	188328509	1532	1532	1532	1532	0
377	20241016	151300	188328509	1532	1532	1532	1532	0
378	20241016	151200	188328509	1532	1532	1532	1532	0
379	20241016	151100	188328509	1532	1532	1532	1532	0
380	20241016	151000	188328509	1532	1533	1533	1532	183
381	20241016	150900	188048146	1533	1533	1533	1533	3
382	20241016	150800	188043547	1533	1533	1533	1533	447
383	20241016	150700	187358296	1533	1533	1533	1533	1
384	20241016	150600	187356763	1533	1533	1533	1533	101
385	20241016	150500	187201930	1542	1541	1542	1541	24
386	20241016	150400	187164923	1541	1540	1541	1540	64
387	20241016	150300	187066337	1533	1533	1533	1533	800
388	20241016	150200	185839937	1541	1533	1541	1533	2
389	20241016	150100	185836863	1539	1539	1539	1539	0
390	20241016	150000	185836863	1539	1539	1539	1539	15
391	20241016	145900	185813778	1531	1531	1531	1531	0
392	20241016	145800	185813778	1531	1535	1535	1531	181
393	20241016	145700	185536171	1539	1539	1539	1539	0
394	20241016	145600	185536171	1539	1539	1539	1539	0
395	20241016	145500	185536171	1539	1539	1539	1539	44
396	20241016	145400	185468455	1539	1539	1539	1539	94
397	20241016	145300	185323789	1539	1539	1539	1539	1
398	20241016	145200	185322250	1539	1539	1539	1539	0
399	20241016	145100	185322250	1539	1540	1540	1539	168
400	20241016	145000	185063631	1540	1540	1540	1540	0
401	20241016	144900	185063631	1540	1540	1540	1540	33
402	20241016	144800	185012811	1540	1540	1540	1540	510
403	20241016	144700	184227411	1540	1540	1540	1540	0
404	20241016	144600	184227411	1540	1540	1540	1540	244
405	20241016	144500	183851651	1540	1540	1540	1540	0
406	20241016	144400	183851651	1540	1540	1540	1540	197
407	20241016	144300	183548271	1544	1544	1544	1544	0
408	20241016	144200	183548271	1544	1544	1544	1544	0
409	20241016	144100	183548271	1544	1542	1544	1540	126
410	20241016	144000	183354177	1544	1544	1544	1544	0
411	20241016	143900	183354177	1544	1544	1544	1544	2
412	20241016	143800	183351089	1544	1544	1544	1544	0
413	20241016	143700	183351089	1544	1544	1544	1544	0
414	20241016	143600	183351089	1544	1545	1545	1544	50
415	20241016	143500	183273859	1545	1545	1545	1545	1
416	20241016	143400	183272314	1544	1544	1544	1544	8
417	20241016	143300	183259962	1544	1544	1544	1544	50
418	20241016	143200	183182762	1544	1544	1544	1544	0
419	20241016	143100	183182762	1544	1544	1544	1544	61
420	20241016	143000	183088578	1543	1543	1543	1543	1
421	20241016	142900	183087035	1535	1542	1543	1535	208
422	20241016	142800	182766618	1540	1541	1541	1540	200
423	20241016	142700	182458518	1535	1535	1535	1535	0
424	20241016	142600	182458518	1535	1537	1537	1535	585
425	20241016	142500	181559543	1544	1544	1544	1544	0
426	20241016	142400	181559543	1544	1543	1544	1543	42
427	20241016	142300	181494715	1544	1542	1544	1542	35
428	20241016	142200	181440739	1542	1542	1542	1542	2
429	20241016	142100	181437655	1538	1532	1538	1532	214
430	20241016	142000	181109687	1530	1530	1530	1530	37
431	20241016	141900	181053077	1530	1530	1530	1530	0
432	20241016	141800	181053077	1530	1530	1530	1530	0
433	20241016	141700	181053077	1530	1530	1530	1530	22
434	20241016	141600	181019417	1530	1530	1530	1530	0
435	20241016	141500	181019417	1530	1529	1530	1529	6
436	20241016	141400	181010238	1530	1530	1530	1530	1000
437	20241016	141300	179480238	1530	1530	1530	1530	0
438	20241016	141200	179480238	1530	1530	1530	1530	3
439	20241016	141100	179475648	1523	1523	1523	1523	0
440	20241016	141000	179475648	1523	1523	1523	1523	0
441	20241016	140900	179475648	1523	1523	1523	1523	0
442	20241016	140800	179475648	1523	1523	1523	1523	0
443	20241016	140700	179475648	1523	1523	1523	1523	0
444	20241016	140600	179475648	1523	1523	1523	1523	0
445	20241016	140500	179475648	1523	1523	1523	1523	0
446	20241016	140400	179475648	1523	1523	1523	1523	0
447	20241016	140300	179475648	1523	1533	1533	1522	2569
448	20241016	140200	175564368	1531	1531	1531	1531	0
449	20241016	140100	175564368	1531	1532	1533	1531	37
450	20241016	140000	175507679	1533	1533	1533	1533	3
451	20241016	135900	175503080	1532	1532	1532	1532	0
452	20241016	135800	175503080	1532	1532	1532	1532	0
453	20241016	135700	175503080	1532	1532	1532	1532	2
454	20241016	135600	175500016	1523	1523	1523	1523	0
455	20241016	135500	175500016	1523	1528	1528	1523	329
456	20241016	135400	174998662	1526	1526	1526	1526	0
457	20241016	135300	174998662	1526	1526	1526	1526	17
458	20241016	135200	174972720	1537	1537	1537	1537	0
459	20241016	135100	174972720	1537	1537	1537	1537	0
460	20241016	135000	174972720	1537	1537	1537	1537	0
461	20241016	134900	174972720	1537	1537	1537	1537	0
462	20241016	134800	174972720	1537	1537	1537	1537	0
463	20241016	134700	174972720	1537	1537	1537	1537	0
464	20241016	134600	174972720	1537	1537	1537	1537	0
465	20241016	134500	174972720	1537	1537	1537	1537	9
466	20241016	134400	174958887	1546	1546	1546	1546	0
467	20241016	134300	174958887	1546	1546	1546	1546	0
468	20241016	134200	174958887	1546	1546	1546	1546	0
469	20241016	134100	174958887	1546	1546	1546	1546	0
470	20241016	134000	174958887	1546	1546	1546	1546	0
471	20241016	133900	174958887	1546	1546	1546	1546	0
472	20241016	133800	174958887	1546	1546	1546	1546	0
473	20241016	133700	174958887	1546	1546	1546	1546	0
474	20241016	133600	174958887	1546	1534	1546	1534	8000
475	20241016	133500	162597111	1532	1532	1532	1532	0
476	20241016	133400	162597111	1532	1525	1532	1525	100
477	20241016	133300	162443981	1520	1520	1520	1520	86
478	20241016	133200	162313261	1520	1520	1520	1520	0
479	20241016	133100	162313261	1520	1518	1521	1518	3076
480	20241016	133000	157640102	1518	1518	1518	1518	0
481	20241016	132900	157640102	1518	1517	1518	1517	540
482	20241016	132800	156820908	1517	1517	1517	1517	300
483	20241016	132700	156365808	1517	1517	1517	1500	18324
484	20241016	132600	128761947	1510	1510	1510	1510	0
485	20241016	132500	128761947	1510	1510	1510	1510	0
486	20241016	132400	128761947	1510	1510	1510	1510	0
487	20241016	132300	128761947	1510	1510	1510	1510	0
488	20241016	132200	128761947	1510	1517	1517	1510	766
489	20241016	132100	127600387	1510	1515	1515	1510	196
490	20241016	132000	127304332	1517	1517	1517	1517	1000
491	20241016	131900	125787332	1517	1517	1517	1517	0
492	20241016	131800	125787332	1517	1517	1517	1517	5
493	20241016	131700	125779747	1517	1517	1517	1517	0
494	20241016	131600	125779747	1517	1516	1517	1515	529
495	20241016	131500	124977783	1515	1515	1515	1515	0
496	20241016	131400	124977783	1515	1516	1516	1515	379
497	20241016	131300	124403224	1510	1510	1510	1510	0
498	20241016	131200	124403224	1510	1510	1510	1510	13
499	20241016	131100	124383594	1510	1510	1510	1510	101
500	20241016	131000	124231084	1510	1510	1510	1510	0
501	20241016	130900	124231084	1510	1510	1510	1510	0
502	20241016	130800	124231084	1510	1510	1510	1510	0
503	20241016	130700	124231084	1510	1510	1510	1510	0
504	20241016	130600	124231084	1510	1510	1510	1510	0
505	20241016	130500	124231084	1510	1510	1510	1510	0
506	20241016	130400	124231084	1510	1506	1510	1506	3000
507	20241016	130300	119701612	1498	1521	1521	1497	20935
508	20241016	130200	88196795	1534	1534	1534	1534	0
509	20241016	130100	88196795	1534	1534	1534	1534	0
510	20241016	130000	88196795	1534	1534	1534	1534	0
511	20241016	125900	88196795	1534	1534	1534	1534	0
512	20241016	125800	88196795	1534	1534	1534	1534	0
513	20241016	125700	88196795	1534	1534	1534	1534	0
514	20241016	125600	88196795	1534	1534	1534	1534	1
515	20241016	125500	88195261	1517	1534	1534	1517	164
516	20241016	125400	87945324	1534	1534	1534	1534	2
517	20241016	125300	87942256	1534	1534	1534	1534	0
518	20241016	125200	87942256	1534	1534	1534	1534	0
519	20241016	125100	87942256	1534	1534	1534	1534	0
520	20241016	125000	87942256	1534	1534	1534	1534	0
521	20241016	124900	87942256	1534	1534	1534	1534	0
522	20241016	124800	87942256	1534	1534	1534	1534	0
523	20241016	124700	87942256	1534	1534	1534	1534	1
524	20241016	124600	87940722	1535	1535	1535	1535	0
525	20241016	124500	87940722	1535	1535	1535	1535	0
526	20241016	124400	87940722	1535	1535	1535	1535	0
527	20241016	124300	87940722	1535	1535	1535	1535	0
528	20241016	124200	87940722	1535	1535	1535	1535	0
529	20241016	124100	87940722	1535	1535	1535	1535	1
530	20241016	124000	87939187	1536	1517	1536	1517	2
531	20241016	123900	87936134	1515	1515	1515	1515	0
532	20241016	123800	87936134	1515	1515	1515	1515	0
533	20241016	123700	87936134	1515	1515	1515	1515	0
534	20241016	123600	87936134	1515	1515	1515	1515	1
535	20241016	123500	87934619	1544	1544	1544	1544	0
536	20241016	123400	87934619	1544	1544	1544	1544	0
537	20241016	123300	87934619	1544	1544	1544	1544	0
538	20241016	123200	87934619	1544	1544	1544	1544	0
539	20241016	123100	87934619	1544	1544	1544	1544	0
540	20241016	123000	87934619	1544	1543	1544	1543	3
541	20241016	122900	87929989	1543	1525	1545	1504	92
542	20241016	122800	87789676	1525	1525	1525	1525	1426
543	20241016	122700	85615026	1501	1501	1501	1501	0
544	20241016	122600	85615026	1501	1510	1510	1496	13709
545	20241016	122500	65042299	1510	1550	1550	1510	28603
546	20241016	122400	21173498	1558	1558	1558	1558	0
547	20241016	122300	21173498	1558	1558	1558	1558	0
548	20241016	122200	21173498	1558	1558	1558	1558	0
549	20241016	122100	21173498	1558	1558	1558	1558	0
550	20241016	122000	21173498	1558	1558	1558	1558	0
551	20241016	121900	21173498	1558	1558	1558	1558	0
552	20241016	121800	21173498	1558	1558	1558	1558	1
553	20241016	121700	21171940	1550	1550	1550	1550	0
554	20241016	121600	21171940	1550	1550	1550	1550	0
555	20241016	121500	21171940	1550	1551	1551	1550	46
556	20241016	121400	21100634	1554	1554	1554	1554	0
557	20241016	121300	21100634	1554	1554	1554	1554	0
558	20241016	121200	21100634	1554	1554	1554	1554	0
559	20241016	121100	21100634	1554	1554	1554	1554	0
560	20241016	121000	21100634	1554	1554	1554	1554	0
561	20241016	120900	21100634	1554	1554	1554	1554	0
562	20241016	120800	21100634	1554	1554	1554	1554	0
563	20241016	120700	21100634	1554	1554	1554	1554	0
564	20241016	120600	21100634	1554	1554	1554	1554	0
565	20241016	120500	21100634	1554	1554	1554	1554	0
566	20241016	120400	21100634	1554	1559	1559	1554	3486
567	20241016	120300	15676808	1564	1564	1564	1564	0
568	20241016	120200	15676808	1564	1564	1564	1564	0
569	20241016	120100	15676808	1564	1564	1564	1564	0
570	20241016	120000	15676808	1564	1564	1564	1564	0
571	20241016	115900	15676808	1564	1564	1564	1564	0
572	20241016	115800	15676808	1564	1564	1564	1564	0
573	20241016	115700	15676808	1564	1564	1564	1564	1
574	20241016	115600	15675244	1564	1564	1564	1564	0
575	20241016	115500	15675244	1564	1564	1564	1564	0
576	20241016	115400	15675244	1564	1564	1564	1564	1
577	20241016	115300	15673680	1560	1560	1560	1560	18
578	20241016	115200	15645600	1560	1560	1560	1560	0
579	20241016	115100	15645600	1560	1560	1560	1560	0
580	20241016	115000	15645600	1560	1560	1560	1560	0
581	20241016	114900	15645600	1560	1560	1560	1560	0
582	20241016	114800	15645600	1560	1560	1560	1560	0
583	20241016	114700	15645600	1560	1560	1560	1560	0
584	20241016	114600	15645600	1560	1560	1560	1560	0
585	20241016	114500	15645600	1560	1560	1560	1560	0
586	20241016	114400	15645600	1560	1560	1560	1560	0
587	20241016	114300	15645600	1560	1560	1560	1560	0
588	20241016	114200	15645600	1560	1560	1560	1560	0
589	20241016	114100	15645600	1560	1560	1560	1560	0
590	20241016	114000	15645600	1560	1560	1560	1560	0
591	20241016	113900	15645600	1560	1560	1560	1560	0
592	20241016	113800	15645600	1560	1560	1560	1560	0
593	20241016	113700	15645600	1560	1560	1560	1560	13
594	20241016	113600	15625320	1560	1560	1560	1560	0
595	20241016	113500	15625320	1560	1560	1560	1560	0
596	20241016	113400	15625320	1560	1560	1560	1560	0
597	20241016	113300	15625320	1560	1560	1560	1560	0
598	20241016	113200	15625320	1560	1560	1560	1560	0
599	20241016	113100	15625320	1560	1560	1560	1560	0
600	20241016	113000	15625320	1560	1560	1560	1560	0
601	20241016	112900	15625320	1560	1560	1560	1560	0
602	20241016	112800	15625320	1560	1560	1560	1560	1
603	20241016	112700	15623760	1568	1568	1568	1568	0
604	20241016	112600	15623760	1568	1568	1568	1568	0
605	20241016	112500	15623760	1568	1568	1568	1568	0
606	20241016	112400	15623760	1568	1568	1568	1568	0
607	20241016	112300	15623760	1568	1568	1568	1568	0
608	20241016	112200	15623760	1568	1568	1568	1568	0
609	20241016	112100	15623760	1568	1568	1568	1568	0
610	20241016	112000	15623760	1568	1568	1568	1568	0
611	20241016	111900	15623760	1568	1568	1568	1568	0
612	20241016	111800	15623760	1568	1568	1568	1568	0
613	20241016	111700	15623760	1568	1568	1568	1568	2
614	20241016	111600	15620624	1568	1568	1568	1568	0
615	20241016	111500	15620624	1568	1568	1568	1568	0
616	20241016	111400	15620624	1568	1568	1568	1568	54
617	20241016	111300	15535952	1568	1568	1568	1568	0
618	20241016	111200	15535952	1568	1568	1568	1568	0
619	20241016	111100	15535952	1568	1568	1568	1568	0
620	20241016	111000	15535952	1568	1568	1568	1568	0
621	20241016	110900	15535952	1568	1568	1568	1568	5
622	20241016	110800	15528112	1568	1568	1568	1568	0
623	20241016	110700	15528112	1568	1568	1568	1568	1
624	20241016	110600	15526544	1567	1567	1567	1567	0
625	20241016	110500	15526544	1567	1567	1567	1567	0
626	20241016	110400	15526544	1567	1567	1567	1567	0
627	20241016	110300	15526544	1567	1567	1567	1567	0
628	20241016	110200	15526544	1567	1567	1567	1567	0
629	20241016	110100	15526544	1567	1567	1567	1567	0
630	20241016	110000	15526544	1567	1567	1567	1567	0
631	20241016	105900	15526544	1567	1567	1567	1567	0
632	20241016	105800	15526544	1567	1567	1567	1567	0
633	20241016	105700	15526544	1567	1567	1567	1567	0
634	20241016	105600	15526544	1567	1567	1567	1567	15
635	20241016	105500	15503039	1567	1567	1567	1567	0
636	20241016	105400	15503039	1567	1567	1567	1567	0
637	20241016	105300	15503039	1567	1567	1567	1567	0
638	20241016	105200	15503039	1567	1567	1567	1567	0
639	20241016	105100	15503039	1567	1567	1567	1567	0
640	20241016	105000	15503039	1567	1567	1567	1567	0
641	20241016	104900	15503039	1567	1567	1567	1567	0
642	20241016	104800	15503039	1567	1567	1567	1567	0
643	20241016	104700	15503039	1567	1567	1567	1567	1
644	20241016	104600	15501472	1567	1567	1567	1567	22
645	20241016	104500	15466998	1567	1567	1567	1567	1000
646	20241016	104400	13899998	1567	1567	1567	1567	0
647	20241016	104300	13899998	1567	1567	1567	1567	0
648	20241016	104200	13899998	1567	1567	1567	1567	0
649	20241016	104100	13899998	1567	1567	1567	1567	0
650	20241016	104000	13899998	1567	1567	1567	1567	0
651	20241016	103900	13899998	1567	1567	1567	1567	0
652	20241016	103800	13899998	1567	1567	1567	1567	0
653	20241016	103700	13899998	1567	1567	1567	1567	1
654	20241016	103600	13898431	1557	1557	1557	1557	0
655	20241016	103500	13898431	1557	1557	1557	1557	0
656	20241016	103400	13898431	1557	1557	1557	1557	0
657	20241016	103300	13898431	1557	1557	1557	1557	0
658	20241016	103200	13898431	1557	1557	1557	1557	0
659	20241016	103100	13898431	1557	1557	1557	1557	0
660	20241016	103000	13898431	1557	1557	1557	1557	0
661	20241016	102900	13898431	1557	1557	1557	1557	2
662	20241016	102800	13895317	1570	1570	1570	1570	2
663	20241016	102700	13892177	1571	1571	1571	1571	0
664	20241016	102600	13892177	1571	1571	1571	1571	0
665	20241016	102500	13892177	1571	1571	1571	1571	0
666	20241016	102400	13892177	1571	1571	1571	1571	0
667	20241016	102300	13892177	1571	1571	1571	1571	0
668	20241016	102200	13892177	1571	1571	1571	1571	0
669	20241016	102100	13892177	1571	1571	1571	1571	100
670	20241016	102000	13735077	1571	1565	1571	1565	757
671	20241016	101900	12547266	1565	1565	1565	1565	0
672	20241016	101800	12547266	1565	1565	1565	1565	0
673	20241016	101700	12547266	1565	1565	1565	1565	52
674	20241016	101600	12465886	1556	1556	1556	1556	0
675	20241016	101500	12465886	1556	1556	1556	1556	0
676	20241016	101400	12465886	1556	1556	1556	1556	0
677	20241016	101300	12465886	1556	1556	1556	1556	0
678	20241016	101200	12465886	1556	1556	1556	1556	0
679	20241016	101100	12465886	1556	1556	1556	1556	0
680	20241016	101000	12465886	1556	1556	1556	1556	0
681	20241016	100900	12465886	1556	1556	1556	1556	0
682	20241016	100800	12465886	1556	1556	1556	1556	21
683	20241016	100700	12433210	1565	1565	1565	1565	1
684	20241016	100600	12431645	1555	1555	1555	1555	0
685	20241016	100500	12431645	1555	1555	1555	1555	0
686	20241016	100400	12431645	1555	1555	1555	1555	0
687	20241016	100300	12431645	1555	1555	1555	1555	0
688	20241016	100200	12431645	1555	1555	1555	1555	0
689	20241016	100100	12431645	1555	1556	1556	1555	245
690	20241016	100000	12050655	1556	1556	1556	1556	0
691	20241016	095900	12050655	1556	1558	1558	1556	66
692	20241016	095800	11947921	1558	1558	1558	1558	0
693	20241016	095700	11947921	1558	1558	1558	1558	1
694	20241016	095600	11946363	1570	1570	1570	1570	6
695	20241016	095500	11936943	1572	1572	1572	1572	0
696	20241016	095400	11936943	1572	1572	1572	1572	10
697	20241016	095300	11921223	1574	1574	1574	1574	0
698	20241016	095200	11921223	1574	1574	1574	1574	0
699	20241016	095100	11921223	1574	1574	1574	1574	0
700	20241016	095000	11921223	1574	1574	1574	1574	0
701	20241016	094900	11921223	1574	1574	1574	1574	0
702	20241016	094800	11921223	1574	1574	1574	1574	66
703	20241016	094700	11817339	1574	1574	1574	1574	0
704	20241016	094600	11817339	1574	1574	1574	1574	0
705	20241016	094500	11817339	1574	1574	1574	1574	0
706	20241016	094400	11817339	1574	1574	1574	1574	0
707	20241016	094300	11817339	1574	1569	1575	1569	115
708	20241016	094200	11636431	1569	1569	1569	1569	1
709	20241016	094100	11634862	1569	1569	1569	1569	4
710	20241016	094000	11628586	1556	1565	1565	1556	6
711	20241016	093900	11619231	1569	1569	1569	1569	0
712	20241016	093800	11619231	1569	1569	1569	1569	0
713	20241016	093700	11619231	1569	1569	1569	1569	0
714	20241016	093600	11619231	1569	1569	1569	1569	0
715	20241016	093500	11619231	1569	1569	1569	1569	0
716	20241016	093400	11619231	1569	1569	1569	1569	0
717	20241016	093300	11619231	1569	1569	1569	1569	535
718	20241016	093200	10779816	1570	1570	1570	1570	8
719	20241016	093100	10767256	1570	1569	1570	1569	616
720	20241016	093000	9800601	1569	1569	1569	1569	0
721	20241016	092900	9800601	1569	1569	1569	1569	1
722	20241016	092800	9799032	1567	1567	1567	1567	20
723	20241016	092700	9767692	1567	1567	1567	1567	300
724	20241016	092600	9297592	1569	1551	1569	1551	316
725	20241016	092500	8804634	1551	1551	1551	1551	288
726	20241016	092400	8357946	1551	1551	1551	1551	507
727	20241016	092300	7571589	1551	1551	1551	1551	1
728	20241016	092200	7570038	1551	1551	1551	1551	0
729	20241016	092100	7570038	1551	1551	1551	1551	0
730	20241016	092000	7570038	1551	1551	1551	1551	0
731	20241016	091900	7570038	1551	1551	1551	1551	99
732	20241016	091800	7416489	1551	1551	1551	1551	396
733	20241016	091700	6802293	1561	1561	1561	1561	0
734	20241016	091600	6802293	1561	1561	1561	1561	0
735	20241016	091500	6802293	1561	1561	1561	1561	75
736	20241016	091400	6685218	1561	1542	1561	1540	852
737	20241016	091300	5370823	1545	1545	1545	1545	1800
738	20241016	091200	2589823	1545	1545	1545	1545	110
739	20241016	091100	2419873	1545	1549	1549	1545	700
740	20241016	091000	1338237	1569	1569	1569	1569	0
741	20241016	090900	1338237	1569	1569	1569	1569	0
742	20241016	090800	1338237	1569	1569	1569	1569	0
743	20241016	090700	1338237	1569	1569	1569	1569	11
744	20241016	090600	1320978	1569	1569	1569	1569	31
745	20241016	090500	1272339	1549	1549	1549	1549	24
746	20241016	090400	1235163	1545	1545	1545	1545	0
747	20241016	090300	1235163	1545	1545	1545	1545	28
748	20241016	090200	1191903	1572	1572	1572	1572	1
749	20241016	090100	1190331	1557	1559	1559	1557	184
750	20241016	090000	903521	1575	1577	1577	1575	573