KissMeData/238120/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	205600	59327365	2990	2990	2990	2990	1969
3	20241030	205500	59327365	2990	2990	2990	2990	0
4	20241030	205400	59327365	2990	2990	2990	2990	0
5	20241030	205300	59327365	2990	2990	2990	2990	0
6	20241030	205200	59327365	2990	2990	2990	2990	0
7	20241030	205100	59327365	2990	2990	2990	2990	0
8	20241030	205000	59327365	2990	2990	2990	2990	0
9	20241030	204900	59327365	2990	2990	2990	2990	0
10	20241030	204800	59327365	2990	2990	2990	2990	0
11	20241030	204700	59327365	2990	2990	2990	2990	0
12	20241030	204600	59327365	2990	2990	2990	2990	0
13	20241030	204500	59327365	2990	2990	2990	2990	0
14	20241030	204400	59327365	2990	2990	2990	2990	0
15	20241030	204300	59327365	2990	2990	2990	2990	0
16	20241030	204200	59327365	2990	2990	2990	2990	0
17	20241030	204100	59327365	2990	2990	2990	2990	0
18	20241030	204000	59327365	2990	2990	2990	2990	0
19	20241030	203900	59327365	2990	2990	2990	2990	0
20	20241030	203800	59327365	2990	2990	2990	2990	0
21	20241030	203700	59327365	2990	2990	2990	2990	0
22	20241030	203600	59327365	2990	2990	2990	2990	0
23	20241030	203500	59327365	2990	2990	2990	2990	0
24	20241030	203400	59327365	2990	2990	2990	2990	0
25	20241030	203300	59327365	2990	2990	2990	2990	0
26	20241030	203200	59327365	2990	2990	2990	2990	0
27	20241030	203100	59327365	2990	2990	2990	2990	0
28	20241030	203000	59327365	2990	2990	2990	2990	0
29	20241030	202900	59327365	2990	2990	2990	2990	0
30	20241030	202800	59327365	2990	2990	2990	2990	0
31	20241030	202700	59327365	2990	2990	2990	2990	0
32	20241030	202600	59327365	2990	2990	2990	2990	1969
33	20241030	202500	59327365	2990	2990	2990	2990	0
34	20241030	202400	59327365	2990	2990	2990	2990	0
35	20241030	202300	59327365	2990	2990	2990	2990	0
36	20241030	202200	59327365	2990	2990	2990	2990	0
37	20241030	202100	59327365	2990	2990	2990	2990	0
38	20241030	202000	59327365	2990	2990	2990	2990	0
39	20241030	201900	59327365	2990	2990	2990	2990	0
40	20241030	201800	59327365	2990	2990	2990	2990	0
41	20241030	201700	59327365	2990	2990	2990	2990	0
42	20241030	201600	59327365	2990	2990	2990	2990	0
43	20241030	201500	59327365	2990	2990	2990	2990	0
44	20241030	201400	59327365	2990	2990	2990	2990	0
45	20241030	201300	59327365	2990	2990	2990	2990	0
46	20241030	201200	59327365	2990	2990	2990	2990	0
47	20241030	201100	59327365	2990	2990	2990	2990	0
48	20241030	201000	59327365	2990	2990	2990	2990	0
49	20241030	200900	59327365	2990	2990	2990	2990	0
50	20241030	200800	59327365	2990	2990	2990	2990	0
51	20241030	200700	59327365	2990	2990	2990	2990	0
52	20241030	200600	59327365	2990	2990	2990	2990	0
53	20241030	200500	59327365	2990	2990	2990	2990	0
54	20241030	200400	59327365	2990	2990	2990	2990	0
55	20241030	200300	59327365	2990	2990	2990	2990	0
56	20241030	200200	59327365	2990	2990	2990	2990	0
57	20241030	200100	59327365	2990	2990	2990	2990	0
58	20241030	200000	59327365	2990	2990	2990	2990	0
59	20241030	195900	59327365	2990	2990	2990	2990	0
60	20241030	195800	59327365	2990	2990	2990	2990	0
61	20241030	195700	59327365	2990	2990	2990	2990	0
62	20241030	195600	59327365	2990	2990	2990	2990	1969
63	20241030	195500	59327365	2990	2990	2990	2990	0
64	20241030	195400	59327365	2990	2990	2990	2990	0
65	20241030	195300	59327365	2990	2990	2990	2990	0
66	20241030	195200	59327365	2990	2990	2990	2990	0
67	20241030	195100	59327365	2990	2990	2990	2990	0
68	20241030	195000	59327365	2990	2990	2990	2990	0
69	20241030	194900	59327365	2990	2990	2990	2990	0
70	20241030	194800	59327365	2990	2990	2990	2990	0
71	20241030	194700	59327365	2990	2990	2990	2990	0
72	20241030	194600	59327365	2990	2990	2990	2990	0
73	20241030	194500	59327365	2990	2990	2990	2990	0
74	20241030	194400	59327365	2990	2990	2990	2990	0
75	20241030	194300	59327365	2990	2990	2990	2990	0
76	20241030	194200	59327365	2990	2990	2990	2990	0
77	20241030	194100	59327365	2990	2990	2990	2990	0
78	20241030	194000	59327365	2990	2990	2990	2990	0
79	20241030	193900	59327365	2990	2990	2990	2990	0
80	20241030	193800	59327365	2990	2990	2990	2990	0
81	20241030	193700	59327365	2990	2990	2990	2990	0
82	20241030	193600	59327365	2990	2990	2990	2990	0
83	20241030	193500	59327365	2990	2990	2990	2990	0
84	20241030	193400	59327365	2990	2990	2990	2990	0
85	20241030	193300	59327365	2990	2990	2990	2990	0
86	20241030	193200	59327365	2990	2990	2990	2990	0
87	20241030	193100	59327365	2990	2990	2990	2990	0
88	20241030	193000	59327365	2990	2990	2990	2990	0
89	20241030	192900	59327365	2990	2990	2990	2990	0
90	20241030	192800	59327365	2990	2990	2990	2990	0
91	20241030	192700	59327365	2990	2990	2990	2990	0
92	20241030	192600	59327365	2990	2990	2990	2990	1969
93	20241030	192500	59327365	2990	2990	2990	2990	0
94	20241030	192400	59327365	2990	2990	2990	2990	0
95	20241030	192300	59327365	2990	2990	2990	2990	0
96	20241030	192200	59327365	2990	2990	2990	2990	0
97	20241030	192100	59327365	2990	2990	2990	2990	0
98	20241030	192000	59327365	2990	2990	2990	2990	0
99	20241030	191900	59327365	2990	2990	2990	2990	0
100	20241030	191800	59327365	2990	2990	2990	2990	0
101	20241030	191700	59327365	2990	2990	2990	2990	0
102	20241030	191600	59327365	2990	2990	2990	2990	0
103	20241030	191500	59327365	2990	2990	2990	2990	0
104	20241030	191400	59327365	2990	2990	2990	2990	0
105	20241030	191300	59327365	2990	2990	2990	2990	0
106	20241030	191200	59327365	2990	2990	2990	2990	0
107	20241030	191100	59327365	2990	2990	2990	2990	0
108	20241030	191000	59327365	2990	2990	2990	2990	0
109	20241030	190900	59327365	2990	2990	2990	2990	0
110	20241030	190800	59327365	2990	2990	2990	2990	0
111	20241030	190700	59327365	2990	2990	2990	2990	0
112	20241030	190600	59327365	2990	2990	2990	2990	0
113	20241030	190500	59327365	2990	2990	2990	2990	0
114	20241030	190400	59327365	2990	2990	2990	2990	0
115	20241030	190300	59327365	2990	2990	2990	2990	0
116	20241030	190200	59327365	2990	2990	2990	2990	0
117	20241030	190100	59327365	2990	2990	2990	2990	0
118	20241030	190000	59327365	2990	2990	2990	2990	0
119	20241030	185900	59327365	2990	2990	2990	2990	0
120	20241030	185800	59327365	2990	2990	2990	2990	0
121	20241030	185700	59327365	2990	2990	2990	2990	0
122	20241030	185600	59327365	2990	2990	2990	2990	1969
123	20241030	185500	59327365	2990	2990	2990	2990	0
124	20241030	185400	59327365	2990	2990	2990	2990	0
125	20241030	185300	59327365	2990	2990	2990	2990	0
126	20241030	185200	59327365	2990	2990	2990	2990	0
127	20241030	185100	59327365	2990	2990	2990	2990	0
128	20241030	185000	59327365	2990	2990	2990	2990	0
129	20241030	184900	59327365	2990	2990	2990	2990	0
130	20241030	184800	59327365	2990	2990	2990	2990	0
131	20241030	184700	59327365	2990	2990	2990	2990	0
132	20241030	184600	59327365	2990	2990	2990	2990	0
133	20241030	184500	59327365	2990	2990	2990	2990	0
134	20241030	184400	59327365	2990	2990	2990	2990	0
135	20241030	184300	59327365	2990	2990	2990	2990	0
136	20241030	184200	59327365	2990	2990	2990	2990	0
137	20241030	184100	59327365	2990	2990	2990	2990	0
138	20241030	184000	59327365	2990	2990	2990	2990	0
139	20241030	183900	59327365	2990	2990	2990	2990	0
140	20241030	183800	59327365	2990	2990	2990	2990	0
141	20241030	183700	59327365	2990	2990	2990	2990	0
142	20241030	183600	59327365	2990	2990	2990	2990	0
143	20241030	183500	59327365	2990	2990	2990	2990	0
144	20241030	183400	59327365	2990	2990	2990	2990	0
145	20241030	183300	59327365	2990	2990	2990	2990	0
146	20241030	183200	59327365	2990	2990	2990	2990	0
147	20241030	183100	59327365	2990	2990	2990	2990	0
148	20241030	183000	59327365	2990	2990	2990	2990	0
149	20241030	182900	59327365	2990	2990	2990	2990	0
150	20241030	182800	59327365	2990	2990	2990	2990	0
151	20241030	182700	59327365	2990	2990	2990	2990	0
152	20241030	182600	59327365	2990	2990	2990	2990	1969
153	20241030	182500	59327365	2990	2990	2990	2990	0
154	20241030	182400	59327365	2990	2990	2990	2990	0
155	20241030	182300	59327365	2990	2990	2990	2990	0
156	20241030	182200	59327365	2990	2990	2990	2990	0
157	20241030	182100	59327365	2990	2990	2990	2990	0
158	20241030	182000	59327365	2990	2990	2990	2990	0
159	20241030	181900	59327365	2990	2990	2990	2990	0
160	20241030	181800	59327365	2990	2990	2990	2990	0
161	20241030	181700	59327365	2990	2990	2990	2990	0
162	20241030	181600	59327365	2990	2990	2990	2990	0
163	20241030	181500	59327365	2990	2990	2990	2990	0
164	20241030	181400	59327365	2990	2990	2990	2990	0
165	20241030	181300	59327365	2990	2990	2990	2990	0
166	20241030	181200	59327365	2990	2990	2990	2990	0
167	20241030	181100	59327365	2990	2990	2990	2990	0
168	20241030	181000	59327365	2990	2990	2990	2990	0
169	20241030	180900	59327365	2990	2990	2990	2990	0
170	20241030	180800	59327365	2990	2990	2990	2990	0
171	20241030	180700	59327365	2990	2990	2990	2990	0
172	20241030	180600	59327365	2990	2990	2990	2990	0
173	20241030	180500	59327365	2990	2990	2990	2990	0
174	20241030	180400	59327365	2990	2990	2990	2990	0
175	20241030	180300	59327365	2990	2990	2990	2990	0
176	20241030	180200	59327365	2990	2990	2990	2990	0
177	20241030	180100	59327365	2990	2990	2990	2990	0
178	20241030	180000	59327365	2990	2990	2990	2990	0
179	20241030	175900	59327365	2990	2990	2990	2990	0
180	20241030	175800	59327365	2990	2990	2990	2990	0
181	20241030	175700	59327365	2990	2990	2990	2990	0
182	20241030	175600	59327365	2990	2990	2990	2990	1969
183	20241030	175500	59327365	2990	2990	2990	2990	0
184	20241030	175400	59327365	2990	2990	2990	2990	0
185	20241030	175300	59327365	2990	2990	2990	2990	0
186	20241030	175200	59327365	2990	2990	2990	2990	0
187	20241030	175100	59327365	2990	2990	2990	2990	0
188	20241030	175000	59327365	2990	2990	2990	2990	0
189	20241030	174900	59327365	2990	2990	2990	2990	0
190	20241030	174800	59327365	2990	2990	2990	2990	0
191	20241030	174700	59327365	2990	2990	2990	2990	0
192	20241030	174600	59327365	2990	2990	2990	2990	0
193	20241030	174500	59327365	2990	2990	2990	2990	0
194	20241030	174400	59327365	2990	2990	2990	2990	0
195	20241030	174300	59327365	2990	2990	2990	2990	0
196	20241030	174200	59327365	2990	2990	2990	2990	0
197	20241030	174100	59327365	2990	2990	2990	2990	0
198	20241030	174000	59327365	2990	2990	2990	2990	0
199	20241030	173900	59327365	2990	2990	2990	2990	0
200	20241030	173800	59327365	2990	2990	2990	2990	0
201	20241030	173700	59327365	2990	2990	2990	2990	0
202	20241030	173600	59327365	2990	2990	2990	2990	0
203	20241030	173500	59327365	2990	2990	2990	2990	0
204	20241030	173400	59327365	2990	2990	2990	2990	0
205	20241030	173300	59327365	2990	2990	2990	2990	0
206	20241030	173200	59327365	2990	2990	2990	2990	0
207	20241030	173100	59327365	2990	2990	2990	2990	0
208	20241030	173000	59327365	2990	2990	2990	2990	0
209	20241030	172900	59327365	2990	2990	2990	2990	0
210	20241030	172800	59327365	2990	2990	2990	2990	0
211	20241030	172700	59327365	2990	2990	2990	2990	0
212	20241030	172600	59327365	2990	2990	2990	2990	1969
213	20241030	172500	59327365	2990	2990	2990	2990	0
214	20241030	172400	59327365	2990	2990	2990	2990	0
215	20241030	172300	59327365	2990	2990	2990	2990	0
216	20241030	172200	59327365	2990	2990	2990	2990	0
217	20241030	172100	59327365	2990	2990	2990	2990	0
218	20241030	172000	59327365	2990	2990	2990	2990	0
219	20241030	171900	59327365	2990	2990	2990	2990	0
220	20241030	171800	59327365	2990	2990	2990	2990	0
221	20241030	171700	59327365	2990	2990	2990	2990	0
222	20241030	171600	59327365	2990	2990	2990	2990	0
223	20241030	171500	59327365	2990	2990	2990	2990	0
224	20241030	171400	59327365	2990	2990	2990	2990	0
225	20241030	171300	59327365	2990	2990	2990	2990	0
226	20241030	171200	59327365	2990	2990	2990	2990	0
227	20241030	171100	59327365	2990	2990	2990	2990	0
228	20241030	171000	59327365	2990	2990	2990	2990	0
229	20241030	170900	59327365	2990	2990	2990	2990	0
230	20241030	170800	59327365	2990	2990	2990	2990	0
231	20241030	170700	59327365	2990	2990	2990	2990	0
232	20241030	170600	59327365	2990	2990	2990	2990	0
233	20241030	170500	59327365	2990	2990	2990	2990	0
234	20241030	170400	59327365	2990	2990	2990	2990	0
235	20241030	170300	59327365	2990	2990	2990	2990	0
236	20241030	170200	59327365	2990	2990	2990	2990	0
237	20241030	170100	59327365	2990	2990	2990	2990	0
238	20241030	170000	59327365	2990	2990	2990	2990	0
239	20241030	165900	59327365	2990	2990	2990	2990	0
240	20241030	165800	59327365	2990	2990	2990	2990	0
241	20241030	165700	59327365	2990	2990	2990	2990	0
242	20241030	165600	59327365	2990	2990	2990	2990	1969
243	20241030	165500	59327365	2990	2990	2990	2990	0
244	20241030	165400	59327365	2990	2990	2990	2990	0
245	20241030	165300	59327365	2990	2990	2990	2990	0
246	20241030	165200	59327365	2990	2990	2990	2990	0
247	20241030	165100	59327365	2990	2990	2990	2990	0
248	20241030	165000	59327365	2990	2990	2990	2990	0
249	20241030	164900	59327365	2990	2990	2990	2990	0
250	20241030	164800	59327365	2990	2990	2990	2990	0
251	20241030	164700	59327365	2990	2990	2990	2990	0
252	20241030	164600	59327365	2990	2990	2990	2990	0
253	20241030	164500	59327365	2990	2990	2990	2990	0
254	20241030	164400	59327365	2990	2990	2990	2990	0
255	20241030	164300	59327365	2990	2990	2990	2990	0
256	20241030	164200	59327365	2990	2990	2990	2990	0
257	20241030	164100	59327365	2990	2990	2990	2990	0
258	20241030	164000	59327365	2990	2990	2990	2990	0
259	20241030	163900	59327365	2990	2990	2990	2990	0
260	20241030	163800	59327365	2990	2990	2990	2990	0
261	20241030	163700	59327365	2990	2990	2990	2990	0
262	20241030	163600	59327365	2990	2990	2990	2990	0
263	20241030	163500	59327365	2990	2990	2990	2990	0
264	20241030	163400	59327365	2990	2990	2990	2990	0
265	20241030	163300	59327365	2990	2990	2990	2990	0
266	20241030	163200	59327365	2990	2990	2990	2990	0
267	20241030	163100	59327365	2990	2990	2990	2990	0
268	20241030	163000	59327365	2990	2990	2990	2990	0
269	20241030	162900	59327365	2990	2990	2990	2990	0
270	20241030	162800	59327365	2990	2990	2990	2990	0
271	20241030	162700	59327365	2990	2990	2990	2990	0
272	20241030	162600	59327365	2990	2990	2990	2990	1969
273	20241030	162500	59327365	2990	2990	2990	2990	0
274	20241030	162400	59327365	2990	2990	2990	2990	0
275	20241030	162300	59327365	2990	2990	2990	2990	0
276	20241030	162200	59327365	2990	2990	2990	2990	0
277	20241030	162100	59327365	2990	2990	2990	2990	0
278	20241030	162000	59327365	2990	2990	2990	2990	0
279	20241030	161900	59327365	2990	2990	2990	2990	0
280	20241030	161800	59327365	2990	2990	2990	2990	0
281	20241030	161700	59327365	2990	2990	2990	2990	0
282	20241030	161600	59327365	2990	2990	2990	2990	0
283	20241030	161500	59327365	2990	2990	2990	2990	0
284	20241030	161400	59327365	2990	2990	2990	2990	0
285	20241030	161300	59327365	2990	2990	2990	2990	0
286	20241030	161200	59327365	2990	2990	2990	2990	0
287	20241030	161100	59327365	2990	2990	2990	2990	0
288	20241030	161000	59327365	2990	2990	2990	2990	0
289	20241030	160900	59327365	2990	2990	2990	2990	0
290	20241030	160800	59327365	2990	2990	2990	2990	0
291	20241030	160700	59327365	2990	2990	2990	2990	0
292	20241030	160600	59327365	2990	2990	2990	2990	0
293	20241030	160500	59327365	2990	2990	2990	2990	0
294	20241030	160400	59327365	2990	2990	2990	2990	0
295	20241030	160300	59327365	2990	2990	2990	2990	0
296	20241030	160200	59327365	2990	2990	2990	2990	0
297	20241030	160100	59327365	2990	2990	2990	2990	0
298	20241030	160000	59327365	2990	2990	2990	2990	0
299	20241030	155900	59327365	2990	2990	2990	2990	0
300	20241030	155800	59327365	2990	2990	2990	2990	0
301	20241030	155700	59327365	2990	2990	2990	2990	0
302	20241030	155600	59327365	2990	2990	2990	2990	1969
303	20241030	155500	59327365	2990	2990	2990	2990	0
304	20241030	155400	59327365	2990	2990	2990	2990	0
305	20241030	155300	59327365	2990	2990	2990	2990	0
306	20241030	155200	59327365	2990	2990	2990	2990	0
307	20241030	155100	59327365	2990	2990	2990	2990	0
308	20241030	155000	59327365	2990	2990	2990	2990	0
309	20241030	154900	59327365	2990	2990	2990	2990	0
310	20241030	154800	59327365	2990	2990	2990	2990	0
311	20241030	154700	59327365	2990	2990	2990	2990	0
312	20241030	154600	59327365	2990	2990	2990	2990	0
313	20241030	154500	59327365	2990	2990	2990	2990	0
314	20241030	154400	59327365	2990	2990	2990	2990	0
315	20241030	154300	59327365	2990	2990	2990	2990	0
316	20241030	154200	59327365	2990	2990	2990	2990	0
317	20241030	154100	59327365	2990	2990	2990	2990	0
318	20241030	154000	59327365	2990	2990	2990	2990	0
319	20241030	153900	59327365	2990	2990	2990	2990	0
320	20241030	153800	59327365	2990	2990	2990	2990	0
321	20241030	153700	59327365	2990	2990	2990	2990	0
322	20241030	153600	59327365	2990	2990	2990	2990	0
323	20241030	153500	59327365	2990	2990	2990	2990	0
324	20241030	153400	59327365	2990	2990	2990	2990	0
325	20241030	153300	59327365	2990	2990	2990	2990	0
326	20241030	153200	59327365	2990	2990	2990	2990	0
327	20241030	153100	59327365	2990	2990	2990	2990	0
328	20241030	153000	59327365	2990	2990	2990	2990	1969
329	20241030	152900	53440055	2975	2975	2975	2975	0
330	20241030	152800	53440055	2975	2975	2975	2975	0
331	20241030	152700	53440055	2975	2975	2975	2975	0
332	20241030	152600	53440055	2975	2975	2975	2975	0
333	20241030	152500	53440055	2975	2975	2975	2975	0
334	20241030	152400	53440055	2975	2975	2975	2975	0
335	20241030	152300	53440055	2975	2975	2975	2975	0
336	20241030	152200	53440055	2975	2975	2975	2975	0
337	20241030	152100	53440055	2975	2975	2975	2975	0
338	20241030	152000	53440055	2975	2975	2975	2975	0
339	20241030	151900	53440055	2975	2975	2975	2975	730
340	20241030	151800	51268305	2980	2980	2980	2980	1
341	20241030	151700	51265325	2980	2985	2985	2980	1502
342	20241030	151600	46785935	2990	2990	2990	2990	0
343	20241030	151500	46785935	2990	2990	2990	2990	0
344	20241030	151400	46785935	2990	2990	2990	2990	0
345	20241030	151300	46785935	2990	2990	2990	2990	2
346	20241030	151200	46779955	2995	2995	2995	2995	0
347	20241030	151100	46779955	2995	2995	2995	2995	0
348	20241030	151000	46779955	2995	2995	2995	2995	0
349	20241030	150900	46779955	2995	2995	2995	2995	1
350	20241030	150800	46776960	2985	2990	2990	2985	16
351	20241030	150700	46729195	2990	2990	2990	2990	0
352	20241030	150600	46729195	2990	2990	2990	2990	0
353	20241030	150500	46729195	2990	2990	2990	2990	0
354	20241030	150400	46729195	2990	2990	2990	2990	0
355	20241030	150300	46729195	2990	2990	2990	2990	0
356	20241030	150200	46729195	2990	2990	2990	2990	0
357	20241030	150100	46729195	2990	2990	2990	2990	0
358	20241030	150000	46729195	2990	2990	2990	2990	0
359	20241030	145900	46729195	2990	2990	2990	2990	0
360	20241030	145800	46729195	2990	2990	2990	2990	0
361	20241030	145700	46729195	2990	2990	2990	2990	0
362	20241030	145600	46729195	2990	2990	2990	2990	0
363	20241030	145500	46729195	2990	2990	2990	2990	0
364	20241030	145400	46729195	2990	2990	2990	2990	0
365	20241030	145300	46729195	2990	2990	2990	2990	0
366	20241030	145200	46729195	2990	2990	2990	2990	0
367	20241030	145100	46729195	2990	2990	2990	2990	0
368	20241030	145000	46729195	2990	2990	2990	2990	1
369	20241030	144900	46726205	2990	2985	2990	2985	18
370	20241030	144800	46672465	2990	2990	2990	2990	0
371	20241030	144700	46672465	2990	2990	2990	2990	0
372	20241030	144600	46672465	2990	2990	2990	2990	0
373	20241030	144500	46672465	2990	2990	2990	2990	0
374	20241030	144400	46672465	2990	2990	2990	2990	0
375	20241030	144300	46672465	2990	2990	2990	2990	0
376	20241030	144200	46672465	2990	2990	2990	2990	0
377	20241030	144100	46672465	2990	2990	2990	2990	0
378	20241030	144000	46672465	2990	2990	2990	2990	0
379	20241030	143900	46672465	2990	2990	2990	2990	0
380	20241030	143800	46672465	2990	2990	2990	2990	0
381	20241030	143700	46672465	2990	2990	2990	2990	0
382	20241030	143600	46672465	2990	2990	2990	2990	0
383	20241030	143500	46672465	2990	2990	2990	2990	2
384	20241030	143400	46666485	2995	2995	2995	2995	0
385	20241030	143300	46666485	2995	2995	2995	2995	0
386	20241030	143200	46666485	2995	2995	2995	2995	0
387	20241030	143100	46666485	2995	2995	2995	2995	0
388	20241030	143000	46666485	2995	2995	2995	2995	0
389	20241030	142900	46666485	2995	2995	2995	2995	0
390	20241030	142800	46666485	2995	2995	2995	2995	0
391	20241030	142700	46666485	2995	2995	2995	2995	0
392	20241030	142600	46666485	2995	2995	2995	2995	0
393	20241030	142500	46666485	2995	2995	2995	2995	0
394	20241030	142400	46666485	2995	2995	2995	2995	1
395	20241030	142300	46663490	2985	2985	2985	2985	0
396	20241030	142200	46663490	2985	2985	2985	2985	0
397	20241030	142100	46663490	2985	2985	2985	2985	0
398	20241030	142000	46663490	2985	2985	2985	2985	0
399	20241030	141900	46663490	2985	2985	2985	2985	0
400	20241030	141800	46663490	2985	2985	2985	2985	0
401	20241030	141700	46663490	2985	2990	2990	2985	23
402	20241030	141600	46594800	2985	2985	2985	2985	0
403	20241030	141500	46594800	2985	2985	2985	2985	0
404	20241030	141400	46594800	2985	2985	2985	2985	0
405	20241030	141300	46594800	2985	2985	2985	2985	11
406	20241030	141200	46561965	2985	2985	2985	2985	123
407	20241030	141100	46194810	2985	2985	2985	2985	4
408	20241030	141000	46182870	2985	2985	2985	2985	0
409	20241030	140900	46182870	2985	2985	2985	2985	0
410	20241030	140800	46182870	2985	2985	2985	2985	16
411	20241030	140700	46135110	2990	2990	2990	2990	0
412	20241030	140600	46135110	2990	2990	2990	2990	0
413	20241030	140500	46135110	2990	2990	2990	2990	0
414	20241030	140400	46135110	2990	2990	2990	2990	0
415	20241030	140300	46135110	2990	2990	2990	2990	0
416	20241030	140200	46135110	2990	2990	2990	2990	0
417	20241030	140100	46135110	2990	2990	2990	2990	0
418	20241030	140000	46135110	2990	2990	2990	2990	66
419	20241030	135900	45937770	2990	2990	2990	2990	0
420	20241030	135800	45937770	2990	2990	2990	2990	0
421	20241030	135700	45937770	2990	2990	2990	2990	0
422	20241030	135600	45937770	2990	2990	2990	2990	0
423	20241030	135500	45937770	2990	2990	2990	2990	0
424	20241030	135400	45937770	2990	2990	2990	2990	16
425	20241030	135300	45889930	2990	2990	2990	2990	0
426	20241030	135200	45889930	2990	2990	2990	2990	0
427	20241030	135100	45889930	2990	2990	2990	2990	0
428	20241030	135000	45889930	2990	2990	2990	2990	0
429	20241030	134900	45889930	2990	2990	2990	2990	0
430	20241030	134800	45889930	2990	2990	2990	2990	0
431	20241030	134700	45889930	2990	2990	2990	2990	0
432	20241030	134600	45889930	2990	2990	2990	2990	0
433	20241030	134500	45889930	2990	2990	2990	2990	15
434	20241030	134400	45845080	2990	2990	2990	2990	0
435	20241030	134300	45845080	2990	2990	2990	2990	0
436	20241030	134200	45845080	2990	2990	2990	2990	0
437	20241030	134100	45845080	2990	2990	2990	2990	0
438	20241030	134000	45845080	2990	2990	2990	2990	17
439	20241030	133900	45794250	2990	2990	2990	2990	0
440	20241030	133800	45794250	2990	2990	2990	2990	0
441	20241030	133700	45794250	2990	2990	2990	2990	0
442	20241030	133600	45794250	2990	2990	2990	2990	17
443	20241030	133500	45743420	2990	2990	2990	2990	0
444	20241030	133400	45743420	2990	2990	2990	2990	0
445	20241030	133300	45743420	2990	2990	2990	2990	2
446	20241030	133200	45737440	2990	2990	2990	2990	0
447	20241030	133100	45737440	2990	2990	2990	2990	0
448	20241030	133000	45737440	2990	2990	2990	2990	8
449	20241030	132900	45713520	2990	2990	2990	2990	0
450	20241030	132800	45713520	2990	2990	2990	2990	0
451	20241030	132700	45713520	2990	2990	2990	2990	18
452	20241030	132600	45659700	2990	2990	2990	2990	18
453	20241030	132500	45605880	2990	2990	2990	2990	18
454	20241030	132400	45552060	2990	2990	2990	2990	18
455	20241030	132300	45498240	2990	2995	2995	2990	1711
456	20241030	132200	40380370	2995	2995	2995	2995	4
457	20241030	132100	40368390	2995	2995	2995	2995	0
458	20241030	132000	40368390	2995	2995	2995	2995	0
459	20241030	131900	40368390	2995	2995	2995	2995	19
460	20241030	131800	40311485	2995	2995	2995	2995	0
461	20241030	131700	40311485	2995	2995	2995	2995	0
462	20241030	131600	40311485	2995	2995	2995	2995	0
463	20241030	131500	40311485	2995	2995	2995	2995	0
464	20241030	131400	40311485	2995	2995	2995	2995	100
465	20241030	131300	40011985	2995	2995	2995	2995	197
466	20241030	131200	39421970	2995	2995	2995	2995	0
467	20241030	131100	39421970	2995	2995	2995	2995	0
468	20241030	131000	39421970	2995	2995	2995	2995	0
469	20241030	130900	39421970	2995	2995	2995	2995	0
470	20241030	130800	39421970	2995	2995	2995	2995	0
471	20241030	130700	39421970	2995	2995	2995	2995	0
472	20241030	130600	39421970	2995	2995	2995	2995	0
473	20241030	130500	39421970	2995	2995	2995	2995	0
474	20241030	130400	39421970	2995	2995	2995	2995	0
475	20241030	130300	39421970	2995	2995	2995	2995	243
476	20241030	130200	38694185	2995	2995	2995	2995	0
477	20241030	130100	38694185	2995	2995	2995	2995	0
478	20241030	130000	38694185	2995	2995	2995	2995	300
479	20241030	125900	37795685	2995	2995	2995	2995	0
480	20241030	125800	37795685	2995	2995	2995	2995	0
481	20241030	125700	37795685	2995	2995	2995	2995	0
482	20241030	125600	37795685	2995	2995	2995	2995	0
483	20241030	125500	37795685	2995	2995	2995	2995	0
484	20241030	125400	37795685	2995	2995	2995	2995	0
485	20241030	125300	37795685	2995	2995	2995	2995	0
486	20241030	125200	37795685	2995	2995	2995	2995	0
487	20241030	125100	37795685	2995	2995	2995	2995	0
488	20241030	125000	37795685	2995	2995	2995	2995	0
489	20241030	124900	37795685	2995	2995	2995	2995	0
490	20241030	124800	37795685	2995	2995	2995	2995	0
491	20241030	124700	37795685	2995	2995	2995	2995	2
492	20241030	124600	37789695	2995	2995	2995	2995	0
493	20241030	124500	37789695	2995	2995	2995	2995	0
494	20241030	124400	37789695	2995	2995	2995	2995	10
495	20241030	124300	37759745	2995	2995	2995	2995	0
496	20241030	124200	37759745	2995	2995	2995	2995	0
497	20241030	124100	37759745	2995	2995	2995	2995	21
498	20241030	124000	37696850	2995	2995	2995	2995	0
499	20241030	123900	37696850	2995	2995	2995	2995	0
500	20241030	123800	37696850	2995	2995	2995	2995	0
501	20241030	123700	37696850	2995	2995	2995	2995	0
502	20241030	123600	37696850	2995	2995	2995	2995	0
503	20241030	123500	37696850	2995	2995	2995	2995	0
504	20241030	123400	37696850	2995	2995	2995	2995	0
505	20241030	123300	37696850	2995	2995	2995	2995	18
506	20241030	123200	37642940	2995	2995	2995	2995	0
507	20241030	123100	37642940	2995	2995	2995	2995	0
508	20241030	123000	37642940	2995	2995	2995	2995	19
509	20241030	122900	37586035	3000	3000	3000	3000	0
510	20241030	122800	37586035	3000	3000	3000	3000	0
511	20241030	122700	37586035	3000	3000	3000	3000	0
512	20241030	122600	37586035	3000	3000	3000	3000	0
513	20241030	122500	37586035	3000	3000	3000	3000	0
514	20241030	122400	37586035	3000	3000	3000	3000	0
515	20241030	122300	37586035	3000	3000	3000	3000	0
516	20241030	122200	37586035	3000	3000	3000	3000	0
517	20241030	122100	37586035	3000	3000	3000	3000	0
518	20241030	122000	37586035	3000	3000	3000	3000	0
519	20241030	121900	37586035	3000	3000	3000	3000	0
520	20241030	121800	37586035	3000	3000	3000	3000	0
521	20241030	121700	37586035	3000	3000	3000	3000	1096
522	20241030	121600	34298035	2995	2995	2995	2995	0
523	20241030	121500	34298035	2995	2995	2995	2995	0
524	20241030	121400	34298035	2995	2995	2995	2995	0
525	20241030	121300	34298035	2995	2995	2995	2995	1
526	20241030	121200	34295040	2995	2995	2995	2995	0
527	20241030	121100	34295040	2995	2995	2995	2995	0
528	20241030	121000	34295040	2995	2995	2995	2995	7
529	20241030	120900	34274075	2995	2995	2995	2995	0
530	20241030	120800	34274075	2995	2995	2995	2995	0
531	20241030	120700	34274075	2995	2995	2995	2995	0
532	20241030	120600	34274075	2995	2995	2995	2995	0
533	20241030	120500	34274075	2995	2995	2995	2995	0
534	20241030	120400	34274075	2995	2995	2995	2995	0
535	20241030	120300	34274075	2995	2995	2995	2995	0
536	20241030	120200	34274075	2995	2995	2995	2995	0
537	20241030	120100	34274075	2995	2995	2995	2995	0
538	20241030	120000	34274075	2995	2995	2995	2995	0
539	20241030	115900	34274075	2995	2995	2995	2995	0
540	20241030	115800	34274075	2995	2995	2995	2995	0
541	20241030	115700	34274075	2995	2995	2995	2995	0
542	20241030	115600	34274075	2995	2995	2995	2995	0
543	20241030	115500	34274075	2995	2995	2995	2995	0
544	20241030	115400	34274075	2995	2995	2995	2995	0
545	20241030	115300	34274075	2995	2995	2995	2995	0
546	20241030	115200	34274075	2995	2995	2995	2995	0
547	20241030	115100	34274075	2995	2995	2995	2995	50
548	20241030	115000	34124325	3000	3000	3000	3000	0
549	20241030	114900	34124325	3000	3000	3000	3000	0
550	20241030	114800	34124325	3000	3000	3000	3000	0
551	20241030	114700	34124325	3000	3000	3000	3000	0
552	20241030	114600	34124325	3000	3000	3000	3000	0
553	20241030	114500	34124325	3000	3000	3000	3000	0
554	20241030	114400	34124325	3000	3000	3000	3000	0
555	20241030	114300	34124325	3000	3000	3000	3000	30
556	20241030	114200	34034325	3000	3000	3000	3000	2
557	20241030	114100	34028325	3000	3000	3000	3000	3
558	20241030	114000	34019325	3000	3000	3000	3000	0
559	20241030	113900	34019325	3000	3000	3000	3000	0
560	20241030	113800	34019325	3000	3000	3000	3000	5
561	20241030	113700	34004325	3000	3000	3000	3000	0
562	20241030	113600	34004325	3000	3000	3000	3000	0
563	20241030	113500	34004325	3000	3000	3000	3000	10
564	20241030	113400	33974325	2995	2995	2995	2995	0
565	20241030	113300	33974325	2995	2995	2995	2995	0
566	20241030	113200	33974325	2995	2995	2995	2995	0
567	20241030	113100	33974325	2995	2995	2995	2995	206
568	20241030	113000	33357355	2995	2995	2995	2995	865
569	20241030	112900	30766680	2995	2995	2995	2995	1500
570	20241030	112800	26274180	2995	2995	2995	2995	52
571	20241030	112700	26118440	2995	2995	2995	2995	1449
572	20241030	112600	21778685	2995	2995	2995	2995	0
573	20241030	112500	21778685	2995	2995	2995	2995	0
574	20241030	112400	21778685	2995	2995	2995	2995	0
575	20241030	112300	21778685	2995	2995	2995	2995	0
576	20241030	112200	21778685	2995	2995	2995	2995	1000
577	20241030	112100	18783685	2995	2995	2995	2995	0
578	20241030	112000	18783685	2995	2995	2995	2995	0
579	20241030	111900	18783685	2995	2995	2995	2995	0
580	20241030	111800	18783685	2995	2995	2995	2995	0
581	20241030	111700	18783685	2995	2995	2995	2995	0
582	20241030	111600	18783685	2995	2995	2995	2995	1
583	20241030	111500	18780690	2985	2985	2985	2985	0
584	20241030	111400	18780690	2985	3005	3015	2985	3108
585	20241030	111300	9485425	3010	3000	3010	3000	14
586	20241030	111200	9443405	3010	3010	3010	3010	0
587	20241030	111100	9443405	3010	3010	3010	3010	0
588	20241030	111000	9443405	3010	3010	3010	3010	0
589	20241030	110900	9443405	3010	3005	3010	3005	3
590	20241030	110800	9434385	3000	3000	3000	3000	11
591	20241030	110700	9401385	3010	3010	3010	3010	0
592	20241030	110600	9401385	3010	3010	3010	3010	0
593	20241030	110500	9401385	3010	3010	3010	3010	0
594	20241030	110400	9401385	3010	3010	3010	3010	0
595	20241030	110300	9401385	3010	3005	3010	3005	5
596	20241030	110200	9386340	3005	3005	3005	3005	0
597	20241030	110100	9386340	3005	3005	3005	3005	0
598	20241030	110000	9386340	3005	3005	3005	3005	0
599	20241030	105900	9386340	3005	3005	3005	3005	0
600	20241030	105800	9386340	3005	3005	3005	3005	0
601	20241030	105700	9386340	3005	3005	3005	3005	0
602	20241030	105600	9386340	3005	3005	3005	3005	0
603	20241030	105500	9386340	3005	3005	3005	3005	0
604	20241030	105400	9386340	3005	3005	3005	3005	0
605	20241030	105300	9386340	3005	3005	3005	3005	0
606	20241030	105200	9386340	3005	3005	3005	3005	0
607	20241030	105100	9386340	3005	3005	3005	3005	0
608	20241030	105000	9386340	3005	3005	3005	3005	0
609	20241030	104900	9386340	3005	3005	3005	3005	0
610	20241030	104800	9386340	3005	3005	3005	3005	0
611	20241030	104700	9386340	3005	3005	3005	3005	0
612	20241030	104600	9386340	3005	3005	3005	3005	0
613	20241030	104500	9386340	3005	3005	3005	3005	0
614	20241030	104400	9386340	3005	3005	3005	3005	0
615	20241030	104300	9386340	3005	3005	3005	3005	1
616	20241030	104200	9383335	3000	3000	3000	3000	0
617	20241030	104100	9383335	3000	3000	3000	3000	0
618	20241030	104000	9383335	3000	3000	3000	3000	0
619	20241030	103900	9383335	3000	3000	3000	3000	0
620	20241030	103800	9383335	3000	3000	3000	3000	0
621	20241030	103700	9383335	3000	3000	3000	3000	0
622	20241030	103600	9383335	3000	3000	3000	3000	0
623	20241030	103500	9383335	3000	3000	3000	3000	0
624	20241030	103400	9383335	3000	3000	3000	3000	0
625	20241030	103300	9383335	3000	3000	3000	3000	0
626	20241030	103200	9383335	3000	3000	3000	3000	0
627	20241030	103100	9383335	3000	3000	3000	3000	0
628	20241030	103000	9383335	3000	3000	3000	3000	0
629	20241030	102900	9383335	3000	3000	3000	3000	0
630	20241030	102800	9383335	3000	3000	3000	3000	0
631	20241030	102700	9383335	3000	3000	3000	3000	0
632	20241030	102600	9383335	3000	3000	3000	3000	0
633	20241030	102500	9383335	3000	3000	3000	3000	0
634	20241030	102400	9383335	3000	3000	3000	3000	0
635	20241030	102300	9383335	3000	3000	3000	3000	0
636	20241030	102200	9383335	3000	3000	3000	3000	0
637	20241030	102100	9383335	3000	3000	3000	3000	0
638	20241030	102000	9383335	3000	3000	3000	3000	0
639	20241030	101900	9383335	3000	3000	3000	3000	0
640	20241030	101800	9383335	3000	3000	3000	3000	0
641	20241030	101700	9383335	3000	3000	3000	3000	0
642	20241030	101600	9383335	3000	3000	3000	3000	0
643	20241030	101500	9383335	3000	3000	3000	3000	0
644	20241030	101400	9383335	3000	3000	3000	3000	0
645	20241030	101300	9383335	3000	3000	3000	3000	1
646	20241030	101200	9380335	2990	2990	2990	2990	14
647	20241030	101100	9338475	3000	3000	3000	3000	0
648	20241030	101000	9338475	3000	3000	3000	3000	0
649	20241030	100900	9338475	3000	3000	3000	3000	1
650	20241030	100800	9335475	2995	2995	2995	2995	0
651	20241030	100700	9335475	2995	2995	2995	2995	0
652	20241030	100600	9335475	2995	2995	2995	2995	0
653	20241030	100500	9335475	2995	2995	2995	2995	0
654	20241030	100400	9335475	2995	2995	2995	2995	0
655	20241030	100300	9335475	2995	2995	2995	2995	0
656	20241030	100200	9335475	2995	2995	2995	2995	0
657	20241030	100100	9335475	2995	2995	2995	2995	0
658	20241030	100000	9335475	2995	2995	2995	2995	0
659	20241030	095900	9335475	2995	2995	2995	2995	0
660	20241030	095800	9335475	2995	2995	2995	2995	11
661	20241030	095700	9302530	3010	3010	3010	3010	0
662	20241030	095600	9302530	3010	3005	3010	3005	2
663	20241030	095500	9296515	3010	3010	3010	3010	0
664	20241030	095400	9296515	3010	3010	3010	3010	0
665	20241030	095300	9296515	3010	3010	3010	3010	0
666	20241030	095200	9296515	3010	3010	3010	3010	0
667	20241030	095100	9296515	3010	3010	3010	3010	0
668	20241030	095000	9296515	3010	3005	3010	3005	2
669	20241030	094900	9290500	3005	3005	3005	3005	0
670	20241030	094800	9290500	3005	3005	3005	3005	0
671	20241030	094700	9290500	3005	3005	3005	3005	0
672	20241030	094600	9290500	3005	3005	3005	3005	0
673	20241030	094500	9290500	3005	3005	3005	3005	0
674	20241030	094400	9290500	3005	3005	3005	3005	0
675	20241030	094300	9290500	3005	3005	3005	3005	0
676	20241030	094200	9290500	3005	3005	3005	3005	0
677	20241030	094100	9290500	3005	3005	3005	3005	0
678	20241030	094000	9290500	3005	3005	3005	3005	0
679	20241030	093900	9290500	3005	3005	3005	3005	0
680	20241030	093800	9290500	3005	3005	3005	3005	0
681	20241030	093700	9290500	3005	3005	3005	3005	0
682	20241030	093600	9290500	3005	3005	3005	3005	0
683	20241030	093500	9290500	3005	3005	3005	3005	0
684	20241030	093400	9290500	3005	2990	3015	2990	883
685	20241030	093300	6629675	2995	2995	2995	2995	0
686	20241030	093200	6629675	2995	2995	2995	2995	0
687	20241030	093100	6629675	2995	2995	2995	2995	0
688	20241030	093000	6629675	2995	2995	2995	2995	40
689	20241030	092900	6509875	2995	2995	2995	2995	0
690	20241030	092800	6509875	2995	2995	2995	2995	0
691	20241030	092700	6509875	2995	2995	2995	2995	0
692	20241030	092600	6509875	2995	2995	2995	2995	0
693	20241030	092500	6509875	2995	2995	2995	2995	0
694	20241030	092400	6509875	2995	2995	2995	2995	0
695	20241030	092300	6509875	2995	2995	2995	2995	0
696	20241030	092200	6509875	2995	2995	2995	2995	0
697	20241030	092100	6509875	2995	2995	2995	2995	0
698	20241030	092000	6509875	2995	2995	2995	2995	8
699	20241030	091900	6485915	3010	3010	3010	3010	0
700	20241030	091800	6485915	3010	3010	3010	3010	0
701	20241030	091700	6485915	3010	3010	3010	3010	0
702	20241030	091600	6485915	3010	3010	3010	3010	0
703	20241030	091500	6485915	3010	3010	3010	3010	0
704	20241030	091400	6485915	3010	3010	3010	3010	0
705	20241030	091300	6485915	3010	3010	3010	3010	0
706	20241030	091200	6485915	3010	3010	3010	3010	0
707	20241030	091100	6485915	3010	3010	3010	3010	0
708	20241030	091000	6485915	3010	3010	3010	3010	0
709	20241030	090900	6485915	3010	3010	3010	3010	0
710	20241030	090800	6485915	3010	3010	3010	3010	0
711	20241030	090700	6485915	3010	3010	3010	3010	0
712	20241030	090600	6485915	3010	3000	3015	2980	2042
713	20241030	090500	342245	2980	2980	2980	2980	0
714	20241030	090400	342245	2980	2980	2980	2980	0
715	20241030	090300	342245	2980	2980	2980	2980	0
716	20241030	090200	342245	2980	2980	2980	2980	0
717	20241030	090100	342245	2980	2980	2980	2980	0
718	20241030	090000	342245	2980	3005	3005	2980	114