KissMeData/220180/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202300	89025190	3000	3000	3000	3000	4704
3	20241025	202200	89025190	3000	3000	3000	3000	0
4	20241025	202100	89025190	3000	3000	3000	3000	0
5	20241025	202000	89025190	3000	3000	3000	3000	0
6	20241025	201900	89025190	3000	3000	3000	3000	0
7	20241025	201800	89025190	3000	3000	3000	3000	0
8	20241025	201700	89025190	3000	3000	3000	3000	0
9	20241025	201600	89025190	3000	3000	3000	3000	0
10	20241025	201500	89025190	3000	3000	3000	3000	0
11	20241025	201400	89025190	3000	3000	3000	3000	0
12	20241025	201300	89025190	3000	3000	3000	3000	0
13	20241025	201200	89025190	3000	3000	3000	3000	0
14	20241025	201100	89025190	3000	3000	3000	3000	0
15	20241025	201000	89025190	3000	3000	3000	3000	0
16	20241025	200900	89025190	3000	3000	3000	3000	0
17	20241025	200800	89025190	3000	3000	3000	3000	0
18	20241025	200700	89025190	3000	3000	3000	3000	0
19	20241025	200600	89025190	3000	3000	3000	3000	0
20	20241025	200500	89025190	3000	3000	3000	3000	0
21	20241025	200400	89025190	3000	3000	3000	3000	0
22	20241025	200300	89025190	3000	3000	3000	3000	0
23	20241025	200200	89025190	3000	3000	3000	3000	0
24	20241025	200100	89025190	3000	3000	3000	3000	0
25	20241025	200000	89025190	3000	3000	3000	3000	0
26	20241025	195900	89025190	3000	3000	3000	3000	0
27	20241025	195800	89025190	3000	3000	3000	3000	0
28	20241025	195700	89025190	3000	3000	3000	3000	0
29	20241025	195600	89025190	3000	3000	3000	3000	0
30	20241025	195500	89025190	3000	3000	3000	3000	0
31	20241025	195400	89025190	3000	3000	3000	3000	0
32	20241025	195300	89025190	3000	3000	3000	3000	4704
33	20241025	195200	89025190	3000	3000	3000	3000	0
34	20241025	195100	89025190	3000	3000	3000	3000	0
35	20241025	195000	89025190	3000	3000	3000	3000	0
36	20241025	194900	89025190	3000	3000	3000	3000	0
37	20241025	194800	89025190	3000	3000	3000	3000	0
38	20241025	194700	89025190	3000	3000	3000	3000	0
39	20241025	194600	89025190	3000	3000	3000	3000	0
40	20241025	194500	89025190	3000	3000	3000	3000	0
41	20241025	194400	89025190	3000	3000	3000	3000	0
42	20241025	194300	89025190	3000	3000	3000	3000	0
43	20241025	194200	89025190	3000	3000	3000	3000	0
44	20241025	194100	89025190	3000	3000	3000	3000	0
45	20241025	194000	89025190	3000	3000	3000	3000	0
46	20241025	193900	89025190	3000	3000	3000	3000	0
47	20241025	193800	89025190	3000	3000	3000	3000	0
48	20241025	193700	89025190	3000	3000	3000	3000	0
49	20241025	193600	89025190	3000	3000	3000	3000	0
50	20241025	193500	89025190	3000	3000	3000	3000	0
51	20241025	193400	89025190	3000	3000	3000	3000	0
52	20241025	193300	89025190	3000	3000	3000	3000	0
53	20241025	193200	89025190	3000	3000	3000	3000	0
54	20241025	193100	89025190	3000	3000	3000	3000	0
55	20241025	193000	89025190	3000	3000	3000	3000	0
56	20241025	192900	89025190	3000	3000	3000	3000	0
57	20241025	192800	89025190	3000	3000	3000	3000	0
58	20241025	192700	89025190	3000	3000	3000	3000	0
59	20241025	192600	89025190	3000	3000	3000	3000	0
60	20241025	192500	89025190	3000	3000	3000	3000	0
61	20241025	192400	89025190	3000	3000	3000	3000	0
62	20241025	192300	89025190	3000	3000	3000	3000	4704
63	20241025	192200	89025190	3000	3000	3000	3000	0
64	20241025	192100	89025190	3000	3000	3000	3000	0
65	20241025	192000	89025190	3000	3000	3000	3000	0
66	20241025	191900	89025190	3000	3000	3000	3000	0
67	20241025	191800	89025190	3000	3000	3000	3000	0
68	20241025	191700	89025190	3000	3000	3000	3000	0
69	20241025	191600	89025190	3000	3000	3000	3000	0
70	20241025	191500	89025190	3000	3000	3000	3000	0
71	20241025	191400	89025190	3000	3000	3000	3000	0
72	20241025	191300	89025190	3000	3000	3000	3000	0
73	20241025	191200	89025190	3000	3000	3000	3000	0
74	20241025	191100	89025190	3000	3000	3000	3000	0
75	20241025	191000	89025190	3000	3000	3000	3000	0
76	20241025	190900	89025190	3000	3000	3000	3000	0
77	20241025	190800	89025190	3000	3000	3000	3000	0
78	20241025	190700	89025190	3000	3000	3000	3000	0
79	20241025	190600	89025190	3000	3000	3000	3000	0
80	20241025	190500	89025190	3000	3000	3000	3000	0
81	20241025	190400	89025190	3000	3000	3000	3000	0
82	20241025	190300	89025190	3000	3000	3000	3000	0
83	20241025	190200	89025190	3000	3000	3000	3000	0
84	20241025	190100	89025190	3000	3000	3000	3000	0
85	20241025	190000	89025190	3000	3000	3000	3000	0
86	20241025	185900	89025190	3000	3000	3000	3000	0
87	20241025	185800	89025190	3000	3000	3000	3000	0
88	20241025	185700	89025190	3000	3000	3000	3000	0
89	20241025	185600	89025190	3000	3000	3000	3000	0
90	20241025	185500	89025190	3000	3000	3000	3000	0
91	20241025	185400	89025190	3000	3000	3000	3000	0
92	20241025	185300	89025190	3000	3000	3000	3000	4704
93	20241025	185200	89025190	3000	3000	3000	3000	0
94	20241025	185100	89025190	3000	3000	3000	3000	0
95	20241025	185000	89025190	3000	3000	3000	3000	0
96	20241025	184900	89025190	3000	3000	3000	3000	0
97	20241025	184800	89025190	3000	3000	3000	3000	0
98	20241025	184700	89025190	3000	3000	3000	3000	0
99	20241025	184600	89025190	3000	3000	3000	3000	0
100	20241025	184500	89025190	3000	3000	3000	3000	0
101	20241025	184400	89025190	3000	3000	3000	3000	0
102	20241025	184300	89025190	3000	3000	3000	3000	0
103	20241025	184200	89025190	3000	3000	3000	3000	0
104	20241025	184100	89025190	3000	3000	3000	3000	0
105	20241025	184000	89025190	3000	3000	3000	3000	0
106	20241025	183900	89025190	3000	3000	3000	3000	0
107	20241025	183800	89025190	3000	3000	3000	3000	0
108	20241025	183700	89025190	3000	3000	3000	3000	0
109	20241025	183600	89025190	3000	3000	3000	3000	0
110	20241025	183500	89025190	3000	3000	3000	3000	0
111	20241025	183400	89025190	3000	3000	3000	3000	0
112	20241025	183300	89025190	3000	3000	3000	3000	0
113	20241025	183200	89025190	3000	3000	3000	3000	0
114	20241025	183100	89025190	3000	3000	3000	3000	0
115	20241025	183000	89025190	3000	3000	3000	3000	0
116	20241025	182900	89025190	3000	3000	3000	3000	0
117	20241025	182800	89025190	3000	3000	3000	3000	0
118	20241025	182700	89025190	3000	3000	3000	3000	0
119	20241025	182600	89025190	3000	3000	3000	3000	0
120	20241025	182500	89025190	3000	3000	3000	3000	0
121	20241025	182400	89025190	3000	3000	3000	3000	0
122	20241025	182300	89025190	3000	3000	3000	3000	4704
123	20241025	182200	89025190	3000	3000	3000	3000	0
124	20241025	182100	89025190	3000	3000	3000	3000	0
125	20241025	182000	89025190	3000	3000	3000	3000	0
126	20241025	181900	89025190	3000	3000	3000	3000	0
127	20241025	181800	89025190	3000	3000	3000	3000	0
128	20241025	181700	89025190	3000	3000	3000	3000	0
129	20241025	181600	89025190	3000	3000	3000	3000	0
130	20241025	181500	89025190	3000	3000	3000	3000	0
131	20241025	181400	89025190	3000	3000	3000	3000	0
132	20241025	181300	89025190	3000	3000	3000	3000	0
133	20241025	181200	89025190	3000	3000	3000	3000	0
134	20241025	181100	89025190	3000	3000	3000	3000	0
135	20241025	181000	89025190	3000	3000	3000	3000	0
136	20241025	180900	89025190	3000	3000	3000	3000	0
137	20241025	180800	89025190	3000	3000	3000	3000	0
138	20241025	180700	89025190	3000	3000	3000	3000	0
139	20241025	180600	89025190	3000	3000	3000	3000	0
140	20241025	180500	89025190	3000	3000	3000	3000	0
141	20241025	180400	89025190	3000	3000	3000	3000	0
142	20241025	180300	89025190	3000	3000	3000	3000	0
143	20241025	180200	89025190	3000	3000	3000	3000	0
144	20241025	180100	89025190	3000	3000	3000	3000	0
145	20241025	180000	89025190	3000	3000	3000	3000	0
146	20241025	175900	89025190	3000	3000	3000	3000	0
147	20241025	175800	89025190	3000	3000	3000	3000	0
148	20241025	175700	89025190	3000	3000	3000	3000	0
149	20241025	175600	89025190	3000	3000	3000	3000	0
150	20241025	175500	89025190	3000	3000	3000	3000	0
151	20241025	175400	89025190	3000	3000	3000	3000	0
152	20241025	175300	89025190	3000	3000	3000	3000	4704
153	20241025	175200	89025190	3000	3000	3000	3000	0
154	20241025	175100	89025190	3000	3000	3000	3000	0
155	20241025	175000	89025190	3000	3000	3000	3000	0
156	20241025	174900	89025190	3000	3000	3000	3000	0
157	20241025	174800	89025190	3000	3000	3000	3000	0
158	20241025	174700	89025190	3000	3000	3000	3000	0
159	20241025	174600	89025190	3000	3000	3000	3000	0
160	20241025	174500	89025190	3000	3000	3000	3000	0
161	20241025	174400	89025190	3000	3000	3000	3000	0
162	20241025	174300	89025190	3000	3000	3000	3000	0
163	20241025	174200	89025190	3000	3000	3000	3000	0
164	20241025	174100	89025190	3000	3000	3000	3000	0
165	20241025	174000	89025190	3000	3000	3000	3000	0
166	20241025	173900	89025190	3000	3000	3000	3000	0
167	20241025	173800	89025190	3000	3000	3000	3000	0
168	20241025	173700	89025190	3000	3000	3000	3000	0
169	20241025	173600	89025190	3000	3000	3000	3000	0
170	20241025	173500	89025190	3000	3000	3000	3000	0
171	20241025	173400	89025190	3000	3000	3000	3000	0
172	20241025	173300	89025190	3000	3000	3000	3000	0
173	20241025	173200	89025190	3000	3000	3000	3000	0
174	20241025	173100	89025190	3000	3000	3000	3000	0
175	20241025	173000	89025190	3000	3000	3000	3000	0
176	20241025	172900	89025190	3000	3000	3000	3000	0
177	20241025	172800	89025190	3000	3000	3000	3000	0
178	20241025	172700	89025190	3000	3000	3000	3000	0
179	20241025	172600	89025190	3000	3000	3000	3000	0
180	20241025	172500	89025190	3000	3000	3000	3000	0
181	20241025	172400	89025190	3000	3000	3000	3000	0
182	20241025	172300	89025190	3000	3000	3000	3000	4704
183	20241025	172200	89025190	3000	3000	3000	3000	0
184	20241025	172100	89025190	3000	3000	3000	3000	0
185	20241025	172000	89025190	3000	3000	3000	3000	0
186	20241025	171900	89025190	3000	3000	3000	3000	0
187	20241025	171800	89025190	3000	3000	3000	3000	0
188	20241025	171700	89025190	3000	3000	3000	3000	0
189	20241025	171600	89025190	3000	3000	3000	3000	0
190	20241025	171500	89025190	3000	3000	3000	3000	0
191	20241025	171400	89025190	3000	3000	3000	3000	0
192	20241025	171300	89025190	3000	3000	3000	3000	0
193	20241025	171200	89025190	3000	3000	3000	3000	0
194	20241025	171100	89025190	3000	3000	3000	3000	0
195	20241025	171000	89025190	3000	3000	3000	3000	0
196	20241025	170900	89025190	3000	3000	3000	3000	0
197	20241025	170800	89025190	3000	3000	3000	3000	0
198	20241025	170700	89025190	3000	3000	3000	3000	0
199	20241025	170600	89025190	3000	3000	3000	3000	0
200	20241025	170500	89025190	3000	3000	3000	3000	0
201	20241025	170400	89025190	3000	3000	3000	3000	0
202	20241025	170300	89025190	3000	3000	3000	3000	0
203	20241025	170200	89025190	3000	3000	3000	3000	0
204	20241025	170100	89025190	3000	3000	3000	3000	0
205	20241025	170000	89025190	3000	3000	3000	3000	0
206	20241025	165900	89025190	3000	3000	3000	3000	0
207	20241025	165800	89025190	3000	3000	3000	3000	0
208	20241025	165700	89025190	3000	3000	3000	3000	0
209	20241025	165600	89025190	3000	3000	3000	3000	0
210	20241025	165500	89025190	3000	3000	3000	3000	0
211	20241025	165400	89025190	3000	3000	3000	3000	0
212	20241025	165300	89025190	3000	3000	3000	3000	4704
213	20241025	165200	89025190	3000	3000	3000	3000	0
214	20241025	165100	89025190	3000	3000	3000	3000	0
215	20241025	165000	89025190	3000	3000	3000	3000	0
216	20241025	164900	89025190	3000	3000	3000	3000	0
217	20241025	164800	89025190	3000	3000	3000	3000	0
218	20241025	164700	89025190	3000	3000	3000	3000	0
219	20241025	164600	89025190	3000	3000	3000	3000	0
220	20241025	164500	89025190	3000	3000	3000	3000	0
221	20241025	164400	89025190	3000	3000	3000	3000	0
222	20241025	164300	89025190	3000	3000	3000	3000	0
223	20241025	164200	89025190	3000	3000	3000	3000	0
224	20241025	164100	89025190	3000	3000	3000	3000	0
225	20241025	164000	89025190	3000	3000	3000	3000	0
226	20241025	163900	89025190	3000	3000	3000	3000	0
227	20241025	163800	89025190	3000	3000	3000	3000	0
228	20241025	163700	89025190	3000	3000	3000	3000	0
229	20241025	163600	89025190	3000	3000	3000	3000	0
230	20241025	163500	89025190	3000	3000	3000	3000	0
231	20241025	163400	89025190	3000	3000	3000	3000	0
232	20241025	163300	89025190	3000	3000	3000	3000	0
233	20241025	163200	89025190	3000	3000	3000	3000	0
234	20241025	163100	89025190	3000	3000	3000	3000	0
235	20241025	163000	89025190	3000	3000	3000	3000	0
236	20241025	162900	89025190	3000	3000	3000	3000	0
237	20241025	162800	89025190	3000	3000	3000	3000	0
238	20241025	162700	89025190	3000	3000	3000	3000	0
239	20241025	162600	89025190	3000	3000	3000	3000	0
240	20241025	162500	89025190	3000	3000	3000	3000	0
241	20241025	162400	89025190	3000	3000	3000	3000	0
242	20241025	162300	89025190	3000	3000	3000	3000	4704
243	20241025	162200	89025190	3000	3000	3000	3000	0
244	20241025	162100	89025190	3000	3000	3000	3000	0
245	20241025	162000	89025190	3000	3000	3000	3000	0
246	20241025	161900	89025190	3000	3000	3000	3000	0
247	20241025	161800	89025190	3000	3000	3000	3000	0
248	20241025	161700	89025190	3000	3000	3000	3000	0
249	20241025	161600	89025190	3000	3000	3000	3000	0
250	20241025	161500	89025190	3000	3000	3000	3000	0
251	20241025	161400	89025190	3000	3000	3000	3000	0
252	20241025	161300	89025190	3000	3000	3000	3000	0
253	20241025	161200	89025190	3000	3000	3000	3000	0
254	20241025	161100	89025190	3000	3000	3000	3000	0
255	20241025	161000	89025190	3000	3000	3000	3000	0
256	20241025	160900	89025190	3000	3000	3000	3000	0
257	20241025	160800	89025190	3000	3000	3000	3000	0
258	20241025	160700	89025190	3000	3000	3000	3000	0
259	20241025	160600	89025190	3000	3000	3000	3000	0
260	20241025	160500	89025190	3000	3000	3000	3000	0
261	20241025	160400	89025190	3000	3000	3000	3000	0
262	20241025	160300	89025190	3000	3000	3000	3000	0
263	20241025	160200	89025190	3000	3000	3000	3000	0
264	20241025	160100	89025190	3000	3000	3000	3000	0
265	20241025	160000	89025190	3000	3000	3000	3000	0
266	20241025	155900	89025190	3000	3000	3000	3000	0
267	20241025	155800	89025190	3000	3000	3000	3000	0
268	20241025	155700	89025190	3000	3000	3000	3000	0
269	20241025	155600	89025190	3000	3000	3000	3000	0
270	20241025	155500	89025190	3000	3000	3000	3000	0
271	20241025	155400	89025190	3000	3000	3000	3000	0
272	20241025	155300	89025190	3000	3000	3000	3000	4704
273	20241025	155200	89025190	3000	3000	3000	3000	0
274	20241025	155100	89025190	3000	3000	3000	3000	0
275	20241025	155000	89025190	3000	3000	3000	3000	0
276	20241025	154900	89025190	3000	3000	3000	3000	0
277	20241025	154800	89025190	3000	3000	3000	3000	0
278	20241025	154700	89025190	3000	3000	3000	3000	0
279	20241025	154600	89025190	3000	3000	3000	3000	0
280	20241025	154500	89025190	3000	3000	3000	3000	0
281	20241025	154400	89025190	3000	3000	3000	3000	0
282	20241025	154300	89025190	3000	3000	3000	3000	0
283	20241025	154200	89025190	3000	3000	3000	3000	0
284	20241025	154100	89025190	3000	3000	3000	3000	0
285	20241025	154000	89025190	3000	3000	3000	3000	0
286	20241025	153900	89025190	3000	3000	3000	3000	0
287	20241025	153800	89025190	3000	3000	3000	3000	0
288	20241025	153700	89025190	3000	3000	3000	3000	0
289	20241025	153600	89025190	3000	3000	3000	3000	0
290	20241025	153500	89025190	3000	3000	3000	3000	0
291	20241025	153400	89025190	3000	3000	3000	3000	0
292	20241025	153300	89025190	3000	3000	3000	3000	0
293	20241025	153200	89025190	3000	3000	3000	3000	0
294	20241025	153100	89025190	3000	3000	3000	3000	0
295	20241025	153000	89025190	3000	3000	3000	3000	4704
296	20241025	152900	74913190	3055	3055	3055	3055	0
297	20241025	152800	74913190	3055	3055	3055	3055	0
298	20241025	152700	74913190	3055	3055	3055	3055	0
299	20241025	152600	74913190	3055	3055	3055	3055	0
300	20241025	152500	74913190	3055	3055	3055	3055	0
301	20241025	152400	74913190	3055	3055	3055	3055	0
302	20241025	152300	74913190	3055	3055	3055	3055	0
303	20241025	152200	74913190	3055	3055	3055	3055	0
304	20241025	152100	74913190	3055	3055	3055	3055	0
305	20241025	152000	74913190	3055	3055	3055	3055	0
306	20241025	151900	74913190	3055	3040	3090	3030	1655
307	20241025	151800	69851520	3025	3030	3030	3025	69
308	20241025	151700	69642745	3045	3030	3045	3030	614
309	20241025	151600	67782310	3045	3045	3045	3045	0
310	20241025	151500	67782310	3045	3045	3045	3045	0
311	20241025	151400	67782310	3045	3045	3045	3045	0
312	20241025	151300	67782310	3045	3045	3045	3045	0
313	20241025	151200	67782310	3045	3035	3045	3035	2
314	20241025	151100	67776230	3045	3045	3045	3045	0
315	20241025	151000	67776230	3045	3045	3045	3045	0
316	20241025	150900	67776230	3045	3045	3045	3045	0
317	20241025	150800	67776230	3045	3045	3045	3045	0
318	20241025	150700	67776230	3045	3045	3045	3045	0
319	20241025	150600	67776230	3045	3045	3045	3045	0
320	20241025	150500	67776230	3045	3045	3045	3045	0
321	20241025	150400	67776230	3045	3045	3045	3045	3
322	20241025	150300	67767095	3030	3035	3035	3030	829
323	20241025	150200	65251365	3035	3045	3045	3035	315
324	20241025	150100	64295310	3045	3045	3045	3045	0
325	20241025	150000	64295310	3045	3045	3045	3045	0
326	20241025	145900	64295310	3045	3045	3045	3045	0
327	20241025	145800	64295310	3045	3045	3045	3045	0
328	20241025	145700	64295310	3045	3045	3045	3045	0
329	20241025	145600	64295310	3045	3045	3045	3045	2
330	20241025	145500	64289220	3045	3045	3045	3045	2
331	20241025	145400	64283130	3045	3045	3045	3045	2
332	20241025	145300	64277040	3045	3045	3045	3045	5
333	20241025	145200	64261815	3045	3025	3050	3025	408
334	20241025	145100	63027545	3025	3025	3025	3020	41
335	20241025	145000	62903680	3025	3050	3050	3025	1588
336	20241025	144900	58097145	3030	3045	3045	3030	358
337	20241025	144800	57011550	3045	3060	3060	3045	231
338	20241025	144700	56308120	3060	3060	3060	3060	1
339	20241025	144600	56305060	3060	3060	3060	3060	0
340	20241025	144500	56305060	3060	3060	3060	3060	0
341	20241025	144400	56305060	3060	3060	3060	3060	1
342	20241025	144300	56302000	3050	3050	3050	3050	1
343	20241025	144200	56298950	3060	3060	3060	3060	0
344	20241025	144100	56298950	3060	3060	3060	3060	0
345	20241025	144000	56298950	3060	3060	3060	3060	0
346	20241025	143900	56298950	3060	3060	3060	3060	1
347	20241025	143800	56295890	3055	3055	3055	3055	1
348	20241025	143700	56292835	3055	3055	3055	3055	0
349	20241025	143600	56292835	3055	3055	3055	3055	0
350	20241025	143500	56292835	3055	3055	3055	3055	0
351	20241025	143400	56292835	3055	3055	3055	3055	1
352	20241025	143300	56289780	3055	3055	3055	3055	0
353	20241025	143200	56289780	3055	3055	3055	3055	2
354	20241025	143100	56283670	3060	3060	3060	3060	0
355	20241025	143000	56283670	3060	3060	3060	3060	1
356	20241025	142900	56280610	3060	3060	3060	3060	0
357	20241025	142800	56280610	3060	3060	3060	3060	0
358	20241025	142700	56280610	3060	3060	3060	3060	1
359	20241025	142600	56277550	3060	3060	3060	3060	0
360	20241025	142500	56277550	3060	3060	3060	3060	0
361	20241025	142400	56277550	3060	3060	3060	3060	0
362	20241025	142300	56277550	3060	3060	3060	3060	0
363	20241025	142200	56277550	3060	3060	3060	3060	0
364	20241025	142100	56277550	3060	3060	3060	3060	0
365	20241025	142000	56277550	3060	3060	3060	3060	1
366	20241025	141900	56274490	3060	3060	3060	3060	0
367	20241025	141800	56274490	3060	3060	3060	3060	0
368	20241025	141700	56274490	3060	3060	3060	3060	0
369	20241025	141600	56274490	3060	3060	3060	3060	1
370	20241025	141500	56271430	3060	3060	3060	3060	0
371	20241025	141400	56271430	3060	3060	3060	3060	0
372	20241025	141300	56271430	3060	3060	3060	3060	0
373	20241025	141200	56271430	3060	3060	3060	3060	0
374	20241025	141100	56271430	3060	3060	3060	3060	0
375	20241025	141000	56271430	3060	3060	3060	3060	0
376	20241025	140900	56271430	3060	3060	3060	3060	0
377	20241025	140800	56271430	3060	3060	3060	3060	0
378	20241025	140700	56271430	3060	3060	3060	3060	1
379	20241025	140600	56268370	3060	3060	3060	3060	0
380	20241025	140500	56268370	3060	3060	3060	3060	39
381	20241025	140400	56149030	3060	3060	3060	3060	0
382	20241025	140300	56149030	3060	3060	3060	3060	3
383	20241025	140200	56139850	3060	3060	3060	3060	2
384	20241025	140100	56133730	3045	3045	3045	3045	0
385	20241025	140000	56133730	3045	3050	3050	3045	46
386	20241025	135900	55993650	3060	3060	3060	3060	0
387	20241025	135800	55993650	3060	3060	3060	3060	0
388	20241025	135700	55993650	3060	3060	3060	3060	0
389	20241025	135600	55993650	3060	3060	3060	3060	1
390	20241025	135500	55990590	3050	3050	3050	3050	0
391	20241025	135400	55990590	3050	3050	3050	3050	0
392	20241025	135300	55990590	3050	3050	3050	3050	500
393	20241025	135200	54465590	3060	3060	3060	3060	0
394	20241025	135100	54465590	3060	3060	3060	3060	0
395	20241025	135000	54465590	3060	3060	3060	3060	0
396	20241025	134900	54465590	3060	3060	3060	3060	0
397	20241025	134800	54465590	3060	3060	3060	3060	0
398	20241025	134700	54465590	3060	3060	3060	3060	0
399	20241025	134600	54465590	3060	3060	3060	3060	0
400	20241025	134500	54465590	3060	3060	3060	3060	0
401	20241025	134400	54465590	3060	3060	3060	3060	0
402	20241025	134300	54465590	3060	3060	3060	3060	0
403	20241025	134200	54465590	3060	3060	3060	3060	0
404	20241025	134100	54465590	3060	3060	3060	3060	0
405	20241025	134000	54465590	3060	3060	3060	3060	1
406	20241025	133900	54462530	3060	3060	3060	3060	0
407	20241025	133800	54462530	3060	3060	3060	3060	0
408	20241025	133700	54462530	3060	3060	3060	3060	0
409	20241025	133600	54462530	3060	3060	3060	3060	0
410	20241025	133500	54462530	3060	3060	3060	3060	0
411	20241025	133400	54462530	3060	3060	3060	3060	0
412	20241025	133300	54462530	3060	3060	3060	3040	26
413	20241025	133200	54383010	3060	3060	3060	3060	0
414	20241025	133100	54383010	3060	3060	3060	3060	0
415	20241025	133000	54383010	3060	3060	3060	3060	0
416	20241025	132900	54383010	3060	3060	3060	3060	0
417	20241025	132800	54383010	3060	3060	3060	3060	0
418	20241025	132700	54383010	3060	3060	3060	3060	0
419	20241025	132600	54383010	3060	3060	3060	3060	0
420	20241025	132500	54383010	3060	3060	3060	3060	0
421	20241025	132400	54383010	3060	3060	3060	3060	0
422	20241025	132300	54383010	3060	3060	3060	3060	0
423	20241025	132200	54383010	3060	3060	3060	3060	0
424	20241025	132100	54383010	3060	3060	3060	3060	0
425	20241025	132000	54383010	3060	3060	3060	3060	0
426	20241025	131900	54383010	3060	3060	3060	3060	0
427	20241025	131800	54383010	3060	3060	3060	3060	0
428	20241025	131700	54383010	3060	3060	3060	3060	0
429	20241025	131600	54383010	3060	3060	3060	3060	0
430	20241025	131500	54383010	3060	3060	3060	3060	0
431	20241025	131400	54383010	3060	3060	3060	3060	0
432	20241025	131300	54383010	3060	3060	3060	3060	2
433	20241025	131200	54376890	3060	3060	3060	3060	0
434	20241025	131100	54376890	3060	3060	3060	3060	0
435	20241025	131000	54376890	3060	3060	3060	3060	0
436	20241025	130900	54376890	3060	3060	3060	3060	0
437	20241025	130800	54376890	3060	3060	3060	3060	0
438	20241025	130700	54376890	3060	3060	3060	3060	0
439	20241025	130600	54376890	3060	3060	3060	3060	0
440	20241025	130500	54376890	3060	3060	3060	3060	1
441	20241025	130400	54373830	3060	3060	3060	3060	20
442	20241025	130300	54312630	3040	3040	3040	3040	615
443	20241025	130200	52443030	3040	3040	3040	3040	0
444	20241025	130100	52443030	3040	3040	3040	3040	0
445	20241025	130000	52443030	3040	3040	3040	3040	6
446	20241025	125900	52424790	3040	3040	3040	3040	10
447	20241025	125800	52394390	3040	3040	3040	3040	1
448	20241025	125700	52391350	3040	3040	3040	3040	138
449	20241025	125600	51971830	3040	3040	3040	3040	0
450	20241025	125500	51971830	3040	3040	3040	3040	0
451	20241025	125400	51971830	3040	3040	3040	3040	0
452	20241025	125300	51971830	3040	3040	3040	3040	0
453	20241025	125200	51971830	3040	3040	3040	3040	0
454	20241025	125100	51971830	3040	3040	3040	3040	0
455	20241025	125000	51971830	3040	3040	3040	3040	0
456	20241025	124900	51971830	3040	3040	3040	3040	0
457	20241025	124800	51971830	3040	3040	3040	3040	0
458	20241025	124700	51971830	3040	3040	3040	3040	0
459	20241025	124600	51971830	3040	3040	3040	3040	0
460	20241025	124500	51971830	3040	3040	3040	3040	0
461	20241025	124400	51971830	3040	3040	3040	3040	0
462	20241025	124300	51971830	3040	3040	3040	3040	0
463	20241025	124200	51971830	3040	3040	3040	3040	0
464	20241025	124100	51971830	3040	3040	3040	3040	0
465	20241025	124000	51971830	3040	3040	3040	3040	0
466	20241025	123900	51971830	3040	3040	3040	3040	0
467	20241025	123800	51971830	3040	3040	3040	3040	0
468	20241025	123700	51971830	3040	3040	3040	3040	0
469	20241025	123600	51971830	3040	3040	3040	3040	0
470	20241025	123500	51971830	3040	3040	3040	3040	0
471	20241025	123400	51971830	3040	3040	3040	3040	0
472	20241025	123300	51971830	3040	3040	3040	3040	0
473	20241025	123200	51971830	3040	3040	3040	3040	0
474	20241025	123100	51971830	3040	3040	3040	3040	0
475	20241025	123000	51971830	3040	3040	3040	3040	0
476	20241025	122900	51971830	3040	3040	3040	3040	0
477	20241025	122800	51971830	3040	3040	3040	3040	0
478	20241025	122700	51971830	3040	3040	3040	3040	34
479	20241025	122600	51868470	3065	3065	3065	3065	0
480	20241025	122500	51868470	3065	3065	3065	3065	0
481	20241025	122400	51868470	3065	3065	3065	3065	0
482	20241025	122300	51868470	3065	3065	3065	3065	0
483	20241025	122200	51868470	3065	3065	3065	3065	0
484	20241025	122100	51868470	3065	3065	3065	3065	0
485	20241025	122000	51868470	3065	3065	3065	3065	0
486	20241025	121900	51868470	3065	3065	3065	3065	0
487	20241025	121800	51868470	3065	3065	3065	3065	0
488	20241025	121700	51868470	3065	3065	3065	3065	0
489	20241025	121600	51868470	3065	3065	3065	3065	0
490	20241025	121500	51868470	3065	3065	3065	3065	0
491	20241025	121400	51868470	3065	3065	3065	3065	0
492	20241025	121300	51868470	3065	3065	3065	3065	0
493	20241025	121200	51868470	3065	3065	3065	3065	0
494	20241025	121100	51868470	3065	3065	3065	3065	0
495	20241025	121000	51868470	3065	3065	3065	3065	0
496	20241025	120900	51868470	3065	3065	3065	3065	0
497	20241025	120800	51868470	3065	3065	3065	3065	0
498	20241025	120700	51868470	3065	3065	3065	3065	0
499	20241025	120600	51868470	3065	3065	3065	3065	3
500	20241025	120500	51859275	3060	3060	3060	3060	0
501	20241025	120400	51859275	3060	3060	3060	3060	0
502	20241025	120300	51859275	3060	3060	3060	3060	0
503	20241025	120200	51859275	3060	3060	3060	3060	0
504	20241025	120100	51859275	3060	3060	3060	3060	0
505	20241025	120000	51859275	3060	3060	3060	3060	0
506	20241025	115900	51859275	3060	3060	3060	3060	0
507	20241025	115800	51859275	3060	3060	3060	3060	0
508	20241025	115700	51859275	3060	3060	3060	3060	0
509	20241025	115600	51859275	3060	3060	3060	3060	0
510	20241025	115500	51859275	3060	3060	3060	3060	0
511	20241025	115400	51859275	3060	3060	3060	3060	0
512	20241025	115300	51859275	3060	3060	3060	3060	0
513	20241025	115200	51859275	3060	3060	3060	3060	0
514	20241025	115100	51859275	3060	3060	3060	3060	0
515	20241025	115000	51859275	3060	3060	3060	3060	0
516	20241025	114900	51859275	3060	3060	3060	3060	44
517	20241025	114800	51724635	3060	3055	3060	3055	54
518	20241025	114700	51559620	3060	3060	3060	3060	0
519	20241025	114600	51559620	3060	3060	3060	3060	0
520	20241025	114500	51559620	3060	3060	3060	3060	0
521	20241025	114400	51559620	3060	3060	3060	3060	0
522	20241025	114300	51559620	3060	3060	3060	3060	0
523	20241025	114200	51559620	3060	3060	3060	3060	0
524	20241025	114100	51559620	3060	3060	3060	3060	0
525	20241025	114000	51559620	3060	3060	3060	3060	0
526	20241025	113900	51559620	3060	3060	3060	3060	0
527	20241025	113800	51559620	3060	3060	3060	3060	0
528	20241025	113700	51559620	3060	3060	3060	3060	0
529	20241025	113600	51559620	3060	3060	3060	3060	0
530	20241025	113500	51559620	3060	3060	3060	3060	0
531	20241025	113400	51559620	3060	3060	3060	3060	0
532	20241025	113300	51559620	3060	3060	3060	3060	0
533	20241025	113200	51559620	3060	3060	3060	3060	0
534	20241025	113100	51559620	3060	3060	3060	3060	0
535	20241025	113000	51559620	3060	3060	3060	3060	0
536	20241025	112900	51559620	3060	3060	3060	3060	0
537	20241025	112800	51559620	3060	3060	3060	3060	0
538	20241025	112700	51559620	3060	3060	3060	3060	0
539	20241025	112600	51559620	3060	3060	3060	3060	0
540	20241025	112500	51559620	3060	3060	3060	3060	0
541	20241025	112400	51559620	3060	3060	3060	3060	0
542	20241025	112300	51559620	3060	3060	3060	3060	0
543	20241025	112200	51559620	3060	3060	3060	3060	0
544	20241025	112100	51559620	3060	3060	3060	3060	0
545	20241025	112000	51559620	3060	3060	3060	3060	0
546	20241025	111900	51559620	3060	3060	3060	3060	0
547	20241025	111800	51559620	3060	3060	3060	3060	0
548	20241025	111700	51559620	3060	3060	3060	3060	0
549	20241025	111600	51559620	3060	3060	3060	3060	0
550	20241025	111500	51559620	3060	3060	3060	3060	0
551	20241025	111400	51559620	3060	3060	3060	3060	0
552	20241025	111300	51559620	3060	3060	3060	3060	0
553	20241025	111200	51559620	3060	3060	3060	3060	0
554	20241025	111100	51559620	3060	3060	3060	3060	0
555	20241025	111000	51559620	3060	3060	3060	3060	0
556	20241025	110900	51559620	3060	3060	3060	3060	0
557	20241025	110800	51559620	3060	3060	3060	3060	0
558	20241025	110700	51559620	3060	3060	3060	3060	3
559	20241025	110600	51550440	3065	3065	3065	3065	0
560	20241025	110500	51550440	3065	3065	3065	3065	0
561	20241025	110400	51550440	3065	3065	3065	3065	0
562	20241025	110300	51550440	3065	3065	3065	3065	0
563	20241025	110200	51550440	3065	3065	3065	3065	0
564	20241025	110100	51550440	3065	3065	3065	3065	0
565	20241025	110000	51550440	3065	3065	3065	3065	0
566	20241025	105900	51550440	3065	3065	3065	3065	0
567	20241025	105800	51550440	3065	3065	3065	3065	0
568	20241025	105700	51550440	3065	3065	3065	3065	0
569	20241025	105600	51550440	3065	3065	3065	3065	0
570	20241025	105500	51550440	3065	3065	3065	3065	0
571	20241025	105400	51550440	3065	3065	3065	3065	0
572	20241025	105300	51550440	3065	3065	3065	3065	0
573	20241025	105200	51550440	3065	3065	3065	3065	0
574	20241025	105100	51550440	3065	3065	3065	3065	0
575	20241025	105000	51550440	3065	3065	3065	3065	0
576	20241025	104900	51550440	3065	3065	3065	3065	0
577	20241025	104800	51550440	3065	3065	3065	3065	0
578	20241025	104700	51550440	3065	3065	3065	3065	0
579	20241025	104600	51550440	3065	3065	3065	3065	0
580	20241025	104500	51550440	3065	3065	3065	3065	0
581	20241025	104400	51550440	3065	3065	3065	3065	0
582	20241025	104300	51550440	3065	3065	3065	3065	0
583	20241025	104200	51550440	3065	3065	3065	3065	0
584	20241025	104100	51550440	3065	3065	3065	3065	0
585	20241025	104000	51550440	3065	3065	3065	3065	0
586	20241025	103900	51550440	3065	3050	3065	3050	942
587	20241025	103800	48669250	3045	3045	3045	3045	0
588	20241025	103700	48669250	3045	3045	3045	3045	0
589	20241025	103600	48669250	3045	3045	3045	3045	6
590	20241025	103500	48650980	3050	3050	3050	3050	356
591	20241025	103400	47565180	3070	3070	3070	3070	0
592	20241025	103300	47565180	3070	3045	3070	3045	500
593	20241025	103200	46035030	3030	3030	3030	3030	0
594	20241025	103100	46035030	3030	3035	3035	3030	12
595	20241025	103000	45998615	3040	3040	3040	3040	5
596	20241025	102900	45983415	3040	3040	3040	3040	0
597	20241025	102800	45983415	3040	3040	3040	3040	0
598	20241025	102700	45983415	3040	3040	3040	3040	0
599	20241025	102600	45983415	3040	3040	3040	3040	0
600	20241025	102500	45983415	3040	3040	3040	3040	0
601	20241025	102400	45983415	3040	3040	3040	3040	0
602	20241025	102300	45983415	3040	3040	3040	3040	0
603	20241025	102200	45983415	3040	3040	3040	3040	0
604	20241025	102100	45983415	3040	3040	3040	3040	0
605	20241025	102000	45983415	3040	3040	3040	3040	0
606	20241025	101900	45983415	3040	3040	3040	3040	0
607	20241025	101800	45983415	3040	3040	3040	3040	0
608	20241025	101700	45983415	3040	3040	3040	3040	0
609	20241025	101600	45983415	3040	3040	3040	3040	0
610	20241025	101500	45983415	3040	3040	3040	3040	0
611	20241025	101400	45983415	3040	3040	3040	3040	299
612	20241025	101300	45074455	3045	3045	3045	3045	0
613	20241025	101200	45074455	3045	3045	3045	3045	0
614	20241025	101100	45074455	3045	3045	3045	3045	2
615	20241025	101000	45068365	3045	3045	3045	3045	0
616	20241025	100900	45068365	3045	3045	3045	3045	0
617	20241025	100800	45068365	3045	3045	3045	3045	0
618	20241025	100700	45068365	3045	3045	3045	3045	0
619	20241025	100600	45068365	3045	3045	3045	3045	0
620	20241025	100500	45068365	3045	3045	3045	3045	0
621	20241025	100400	45068365	3045	3040	3045	3040	217
622	20241025	100300	44407605	3010	3010	3010	3010	0
623	20241025	100200	44407605	3010	3010	3010	3010	0
624	20241025	100100	44407605	3010	3040	3040	3010	1854
625	20241025	100000	38814685	3050	3010	3050	3000	4889
626	20241025	095900	24104680	3025	3030	3030	3005	3507
627	20241025	095800	13516235	3020	3075	3075	3020	1200
628	20241025	095700	9866375	3080	3080	3080	3080	9
629	20241025	095600	9838655	3085	3085	3085	3085	6
630	20241025	095500	9820145	3115	3090	3115	3090	330
631	20241025	095400	8798005	3090	3090	3090	3090	0
632	20241025	095300	8798005	3090	3090	3090	3090	0
633	20241025	095200	8798005	3090	3090	3090	3090	0
634	20241025	095100	8798005	3090	3090	3090	3090	0
635	20241025	095000	8798005	3090	3090	3090	3090	0
636	20241025	094900	8798005	3090	3090	3090	3090	0
637	20241025	094800	8798005	3090	3090	3090	3090	0
638	20241025	094700	8798005	3090	3090	3090	3090	30
639	20241025	094600	8705305	3090	3090	3090	3090	0
640	20241025	094500	8705305	3090	3090	3090	3090	0
641	20241025	094400	8705305	3090	3090	3090	3090	0
642	20241025	094300	8705305	3090	3090	3090	3090	5
643	20241025	094200	8689855	3080	3085	3085	3080	20
644	20241025	094100	8628210	3090	3090	3090	3090	336
645	20241025	094000	7589970	3090	3090	3090	3090	0
646	20241025	093900	7589970	3090	3090	3090	3090	0
647	20241025	093800	7589970	3090	3090	3090	3090	0
648	20241025	093700	7589970	3090	3090	3090	3090	0
649	20241025	093600	7589970	3090	3090	3090	3090	0
650	20241025	093500	7589970	3090	3090	3090	3090	0
651	20241025	093400	7589970	3090	3090	3090	3090	0
652	20241025	093300	7589970	3090	3090	3090	3090	0
653	20241025	093200	7589970	3090	3090	3090	3090	0
654	20241025	093100	7589970	3090	3090	3090	3090	0
655	20241025	093000	7589970	3090	3090	3090	3090	1000
656	20241025	092900	4499970	3090	3090	3090	3090	0
657	20241025	092800	4499970	3090	3090	3090	3090	43
658	20241025	092700	4367100	3090	3090	3090	3090	658
659	20241025	092600	2333880	3090	3100	3100	3090	100
660	20241025	092500	2024485	3105	3110	3110	3105	41
661	20241025	092400	1897025	3115	3125	3125	3115	105
662	20241025	092300	1569630	3130	3130	3130	3130	0
663	20241025	092200	1569630	3130	3130	3130	3130	10
664	20241025	092100	1538330	3135	3135	3135	3135	0
665	20241025	092000	1538330	3135	3135	3135	3135	0
666	20241025	091900	1538330	3135	3135	3135	3135	0
667	20241025	091800	1538330	3135	3140	3140	3135	18
668	20241025	091700	1481865	3140	3140	3140	3140	0
669	20241025	091600	1481865	3140	3140	3140	3140	10
670	20241025	091500	1450465	3155	3145	3155	3145	56
671	20241025	091400	1273985	3140	3145	3175	3140	100
672	20241025	091300	958910	3150	3155	3155	3150	90
673	20241025	091200	675035	3155	3160	3160	3155	30
674	20241025	091100	580310	3165	3165	3165	3165	0
675	20241025	091000	580310	3165	3165	3165	3165	0
676	20241025	090900	580310	3165	3165	3165	3165	0
677	20241025	090800	580310	3165	3165	3165	3165	0
678	20241025	090700	580310	3165	3165	3165	3165	0
679	20241025	090600	580310	3165	3165	3165	3165	0
680	20241025	090500	580310	3165	3165	3165	3165	0
681	20241025	090400	580310	3165	3165	3165	3165	0
682	20241025	090300	580310	3165	3165	3165	3165	0
683	20241025	090200	580310	3165	3170	3170	3165	127
684	20241025	090100	177775	3170	3170	3170	3170	0
685	20241025	090000	177775	3170	3175	3175	3170	56