KissMeData/225220/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	205200	113743610	2885	2885	2885	2885	2405
3	20241030	205100	113743610	2885	2885	2885	2885	0
4	20241030	205000	113743610	2885	2885	2885	2885	0
5	20241030	204900	113743610	2885	2885	2885	2885	0
6	20241030	204800	113743610	2885	2885	2885	2885	0
7	20241030	204700	113743610	2885	2885	2885	2885	0
8	20241030	204600	113743610	2885	2885	2885	2885	0
9	20241030	204500	113743610	2885	2885	2885	2885	0
10	20241030	204400	113743610	2885	2885	2885	2885	0
11	20241030	204300	113743610	2885	2885	2885	2885	0
12	20241030	204200	113743610	2885	2885	2885	2885	0
13	20241030	204100	113743610	2885	2885	2885	2885	0
14	20241030	204000	113743610	2885	2885	2885	2885	0
15	20241030	203900	113743610	2885	2885	2885	2885	0
16	20241030	203800	113743610	2885	2885	2885	2885	0
17	20241030	203700	113743610	2885	2885	2885	2885	0
18	20241030	203600	113743610	2885	2885	2885	2885	0
19	20241030	203500	113743610	2885	2885	2885	2885	0
20	20241030	203400	113743610	2885	2885	2885	2885	0
21	20241030	203300	113743610	2885	2885	2885	2885	0
22	20241030	203200	113743610	2885	2885	2885	2885	0
23	20241030	203100	113743610	2885	2885	2885	2885	0
24	20241030	203000	113743610	2885	2885	2885	2885	0
25	20241030	202900	113743610	2885	2885	2885	2885	0
26	20241030	202800	113743610	2885	2885	2885	2885	0
27	20241030	202700	113743610	2885	2885	2885	2885	0
28	20241030	202600	113743610	2885	2885	2885	2885	0
29	20241030	202500	113743610	2885	2885	2885	2885	0
30	20241030	202400	113743610	2885	2885	2885	2885	0
31	20241030	202300	113743610	2885	2885	2885	2885	0
32	20241030	202200	113743610	2885	2885	2885	2885	2405
33	20241030	202100	113743610	2885	2885	2885	2885	0
34	20241030	202000	113743610	2885	2885	2885	2885	0
35	20241030	201900	113743610	2885	2885	2885	2885	0
36	20241030	201800	113743610	2885	2885	2885	2885	0
37	20241030	201700	113743610	2885	2885	2885	2885	0
38	20241030	201600	113743610	2885	2885	2885	2885	0
39	20241030	201500	113743610	2885	2885	2885	2885	0
40	20241030	201400	113743610	2885	2885	2885	2885	0
41	20241030	201300	113743610	2885	2885	2885	2885	0
42	20241030	201200	113743610	2885	2885	2885	2885	0
43	20241030	201100	113743610	2885	2885	2885	2885	0
44	20241030	201000	113743610	2885	2885	2885	2885	0
45	20241030	200900	113743610	2885	2885	2885	2885	0
46	20241030	200800	113743610	2885	2885	2885	2885	0
47	20241030	200700	113743610	2885	2885	2885	2885	0
48	20241030	200600	113743610	2885	2885	2885	2885	0
49	20241030	200500	113743610	2885	2885	2885	2885	0
50	20241030	200400	113743610	2885	2885	2885	2885	0
51	20241030	200300	113743610	2885	2885	2885	2885	0
52	20241030	200200	113743610	2885	2885	2885	2885	0
53	20241030	200100	113743610	2885	2885	2885	2885	0
54	20241030	200000	113743610	2885	2885	2885	2885	0
55	20241030	195900	113743610	2885	2885	2885	2885	0
56	20241030	195800	113743610	2885	2885	2885	2885	0
57	20241030	195700	113743610	2885	2885	2885	2885	0
58	20241030	195600	113743610	2885	2885	2885	2885	0
59	20241030	195500	113743610	2885	2885	2885	2885	0
60	20241030	195400	113743610	2885	2885	2885	2885	0
61	20241030	195300	113743610	2885	2885	2885	2885	0
62	20241030	195200	113743610	2885	2885	2885	2885	2405
63	20241030	195100	113743610	2885	2885	2885	2885	0
64	20241030	195000	113743610	2885	2885	2885	2885	0
65	20241030	194900	113743610	2885	2885	2885	2885	0
66	20241030	194800	113743610	2885	2885	2885	2885	0
67	20241030	194700	113743610	2885	2885	2885	2885	0
68	20241030	194600	113743610	2885	2885	2885	2885	0
69	20241030	194500	113743610	2885	2885	2885	2885	0
70	20241030	194400	113743610	2885	2885	2885	2885	0
71	20241030	194300	113743610	2885	2885	2885	2885	0
72	20241030	194200	113743610	2885	2885	2885	2885	0
73	20241030	194100	113743610	2885	2885	2885	2885	0
74	20241030	194000	113743610	2885	2885	2885	2885	0
75	20241030	193900	113743610	2885	2885	2885	2885	0
76	20241030	193800	113743610	2885	2885	2885	2885	0
77	20241030	193700	113743610	2885	2885	2885	2885	0
78	20241030	193600	113743610	2885	2885	2885	2885	0
79	20241030	193500	113743610	2885	2885	2885	2885	0
80	20241030	193400	113743610	2885	2885	2885	2885	0
81	20241030	193300	113743610	2885	2885	2885	2885	0
82	20241030	193200	113743610	2885	2885	2885	2885	0
83	20241030	193100	113743610	2885	2885	2885	2885	0
84	20241030	193000	113743610	2885	2885	2885	2885	0
85	20241030	192900	113743610	2885	2885	2885	2885	0
86	20241030	192800	113743610	2885	2885	2885	2885	0
87	20241030	192700	113743610	2885	2885	2885	2885	0
88	20241030	192600	113743610	2885	2885	2885	2885	0
89	20241030	192500	113743610	2885	2885	2885	2885	0
90	20241030	192400	113743610	2885	2885	2885	2885	0
91	20241030	192300	113743610	2885	2885	2885	2885	0
92	20241030	192200	113743610	2885	2885	2885	2885	2405
93	20241030	192100	113743610	2885	2885	2885	2885	0
94	20241030	192000	113743610	2885	2885	2885	2885	0
95	20241030	191900	113743610	2885	2885	2885	2885	0
96	20241030	191800	113743610	2885	2885	2885	2885	0
97	20241030	191700	113743610	2885	2885	2885	2885	0
98	20241030	191600	113743610	2885	2885	2885	2885	0
99	20241030	191500	113743610	2885	2885	2885	2885	0
100	20241030	191400	113743610	2885	2885	2885	2885	0
101	20241030	191300	113743610	2885	2885	2885	2885	0
102	20241030	191200	113743610	2885	2885	2885	2885	0
103	20241030	191100	113743610	2885	2885	2885	2885	0
104	20241030	191000	113743610	2885	2885	2885	2885	0
105	20241030	190900	113743610	2885	2885	2885	2885	0
106	20241030	190800	113743610	2885	2885	2885	2885	0
107	20241030	190700	113743610	2885	2885	2885	2885	0
108	20241030	190600	113743610	2885	2885	2885	2885	0
109	20241030	190500	113743610	2885	2885	2885	2885	0
110	20241030	190400	113743610	2885	2885	2885	2885	0
111	20241030	190300	113743610	2885	2885	2885	2885	0
112	20241030	190200	113743610	2885	2885	2885	2885	0
113	20241030	190100	113743610	2885	2885	2885	2885	0
114	20241030	190000	113743610	2885	2885	2885	2885	0
115	20241030	185900	113743610	2885	2885	2885	2885	0
116	20241030	185800	113743610	2885	2885	2885	2885	0
117	20241030	185700	113743610	2885	2885	2885	2885	0
118	20241030	185600	113743610	2885	2885	2885	2885	0
119	20241030	185500	113743610	2885	2885	2885	2885	0
120	20241030	185400	113743610	2885	2885	2885	2885	0
121	20241030	185300	113743610	2885	2885	2885	2885	0
122	20241030	185200	113743610	2885	2885	2885	2885	2405
123	20241030	185100	113743610	2885	2885	2885	2885	0
124	20241030	185000	113743610	2885	2885	2885	2885	0
125	20241030	184900	113743610	2885	2885	2885	2885	0
126	20241030	184800	113743610	2885	2885	2885	2885	0
127	20241030	184700	113743610	2885	2885	2885	2885	0
128	20241030	184600	113743610	2885	2885	2885	2885	0
129	20241030	184500	113743610	2885	2885	2885	2885	0
130	20241030	184400	113743610	2885	2885	2885	2885	0
131	20241030	184300	113743610	2885	2885	2885	2885	0
132	20241030	184200	113743610	2885	2885	2885	2885	0
133	20241030	184100	113743610	2885	2885	2885	2885	0
134	20241030	184000	113743610	2885	2885	2885	2885	0
135	20241030	183900	113743610	2885	2885	2885	2885	0
136	20241030	183800	113743610	2885	2885	2885	2885	0
137	20241030	183700	113743610	2885	2885	2885	2885	0
138	20241030	183600	113743610	2885	2885	2885	2885	0
139	20241030	183500	113743610	2885	2885	2885	2885	0
140	20241030	183400	113743610	2885	2885	2885	2885	0
141	20241030	183300	113743610	2885	2885	2885	2885	0
142	20241030	183200	113743610	2885	2885	2885	2885	0
143	20241030	183100	113743610	2885	2885	2885	2885	0
144	20241030	183000	113743610	2885	2885	2885	2885	0
145	20241030	182900	113743610	2885	2885	2885	2885	0
146	20241030	182800	113743610	2885	2885	2885	2885	0
147	20241030	182700	113743610	2885	2885	2885	2885	0
148	20241030	182600	113743610	2885	2885	2885	2885	0
149	20241030	182500	113743610	2885	2885	2885	2885	0
150	20241030	182400	113743610	2885	2885	2885	2885	0
151	20241030	182300	113743610	2885	2885	2885	2885	0
152	20241030	182200	113743610	2885	2885	2885	2885	2405
153	20241030	182100	113743610	2885	2885	2885	2885	0
154	20241030	182000	113743610	2885	2885	2885	2885	0
155	20241030	181900	113743610	2885	2885	2885	2885	0
156	20241030	181800	113743610	2885	2885	2885	2885	0
157	20241030	181700	113743610	2885	2885	2885	2885	0
158	20241030	181600	113743610	2885	2885	2885	2885	0
159	20241030	181500	113743610	2885	2885	2885	2885	0
160	20241030	181400	113743610	2885	2885	2885	2885	0
161	20241030	181300	113743610	2885	2885	2885	2885	0
162	20241030	181200	113743610	2885	2885	2885	2885	0
163	20241030	181100	113743610	2885	2885	2885	2885	0
164	20241030	181000	113743610	2885	2885	2885	2885	0
165	20241030	180900	113743610	2885	2885	2885	2885	0
166	20241030	180800	113743610	2885	2885	2885	2885	0
167	20241030	180700	113743610	2885	2885	2885	2885	0
168	20241030	180600	113743610	2885	2885	2885	2885	0
169	20241030	180500	113743610	2885	2885	2885	2885	0
170	20241030	180400	113743610	2885	2885	2885	2885	0
171	20241030	180300	113743610	2885	2885	2885	2885	0
172	20241030	180200	113743610	2885	2885	2885	2885	0
173	20241030	180100	113743610	2885	2885	2885	2885	0
174	20241030	180000	113743610	2885	2885	2885	2885	0
175	20241030	175900	113743610	2885	2885	2885	2885	0
176	20241030	175800	113743610	2885	2885	2885	2885	0
177	20241030	175700	113743610	2885	2885	2885	2885	0
178	20241030	175600	113743610	2885	2885	2885	2885	0
179	20241030	175500	113743610	2885	2885	2885	2885	0
180	20241030	175400	113743610	2885	2885	2885	2885	0
181	20241030	175300	113743610	2885	2885	2885	2885	0
182	20241030	175200	113743610	2885	2885	2885	2885	2405
183	20241030	175100	113743610	2885	2885	2885	2885	0
184	20241030	175000	113743610	2885	2885	2885	2885	0
185	20241030	174900	113743610	2885	2885	2885	2885	0
186	20241030	174800	113743610	2885	2885	2885	2885	0
187	20241030	174700	113743610	2885	2885	2885	2885	0
188	20241030	174600	113743610	2885	2885	2885	2885	0
189	20241030	174500	113743610	2885	2885	2885	2885	0
190	20241030	174400	113743610	2885	2885	2885	2885	0
191	20241030	174300	113743610	2885	2885	2885	2885	0
192	20241030	174200	113743610	2885	2885	2885	2885	0
193	20241030	174100	113743610	2885	2885	2885	2885	0
194	20241030	174000	113743610	2885	2885	2885	2885	0
195	20241030	173900	113743610	2885	2885	2885	2885	0
196	20241030	173800	113743610	2885	2885	2885	2885	0
197	20241030	173700	113743610	2885	2885	2885	2885	0
198	20241030	173600	113743610	2885	2885	2885	2885	0
199	20241030	173500	113743610	2885	2885	2885	2885	0
200	20241030	173400	113743610	2885	2885	2885	2885	0
201	20241030	173300	113743610	2885	2885	2885	2885	0
202	20241030	173200	113743610	2885	2885	2885	2885	0
203	20241030	173100	113743610	2885	2885	2885	2885	0
204	20241030	173000	113743610	2885	2885	2885	2885	0
205	20241030	172900	113743610	2885	2885	2885	2885	0
206	20241030	172800	113743610	2885	2885	2885	2885	0
207	20241030	172700	113743610	2885	2885	2885	2885	0
208	20241030	172600	113743610	2885	2885	2885	2885	0
209	20241030	172500	113743610	2885	2885	2885	2885	0
210	20241030	172400	113743610	2885	2885	2885	2885	0
211	20241030	172300	113743610	2885	2885	2885	2885	0
212	20241030	172200	113743610	2885	2885	2885	2885	2405
213	20241030	172100	113743610	2885	2885	2885	2885	0
214	20241030	172000	113743610	2885	2885	2885	2885	0
215	20241030	171900	113743610	2885	2885	2885	2885	0
216	20241030	171800	113743610	2885	2885	2885	2885	0
217	20241030	171700	113743610	2885	2885	2885	2885	0
218	20241030	171600	113743610	2885	2885	2885	2885	0
219	20241030	171500	113743610	2885	2885	2885	2885	0
220	20241030	171400	113743610	2885	2885	2885	2885	0
221	20241030	171300	113743610	2885	2885	2885	2885	0
222	20241030	171200	113743610	2885	2885	2885	2885	0
223	20241030	171100	113743610	2885	2885	2885	2885	0
224	20241030	171000	113743610	2885	2885	2885	2885	0
225	20241030	170900	113743610	2885	2885	2885	2885	0
226	20241030	170800	113743610	2885	2885	2885	2885	0
227	20241030	170700	113743610	2885	2885	2885	2885	0
228	20241030	170600	113743610	2885	2885	2885	2885	0
229	20241030	170500	113743610	2885	2885	2885	2885	0
230	20241030	170400	113743610	2885	2885	2885	2885	0
231	20241030	170300	113743610	2885	2885	2885	2885	0
232	20241030	170200	113743610	2885	2885	2885	2885	0
233	20241030	170100	113743610	2885	2885	2885	2885	0
234	20241030	170000	113743610	2885	2885	2885	2885	0
235	20241030	165900	113743610	2885	2885	2885	2885	0
236	20241030	165800	113743610	2885	2885	2885	2885	0
237	20241030	165700	113743610	2885	2885	2885	2885	0
238	20241030	165600	113743610	2885	2885	2885	2885	0
239	20241030	165500	113743610	2885	2885	2885	2885	0
240	20241030	165400	113743610	2885	2885	2885	2885	0
241	20241030	165300	113743610	2885	2885	2885	2885	0
242	20241030	165200	113743610	2885	2885	2885	2885	2405
243	20241030	165100	113743610	2885	2885	2885	2885	0
244	20241030	165000	113743610	2885	2885	2885	2885	0
245	20241030	164900	113743610	2885	2885	2885	2885	0
246	20241030	164800	113743610	2885	2885	2885	2885	0
247	20241030	164700	113743610	2885	2885	2885	2885	0
248	20241030	164600	113743610	2885	2885	2885	2885	0
249	20241030	164500	113743610	2885	2885	2885	2885	0
250	20241030	164400	113743610	2885	2885	2885	2885	0
251	20241030	164300	113743610	2885	2885	2885	2885	0
252	20241030	164200	113743610	2885	2885	2885	2885	0
253	20241030	164100	113743610	2885	2885	2885	2885	0
254	20241030	164000	113743610	2885	2885	2885	2885	0
255	20241030	163900	113743610	2885	2885	2885	2885	0
256	20241030	163800	113743610	2885	2885	2885	2885	0
257	20241030	163700	113743610	2885	2885	2885	2885	0
258	20241030	163600	113743610	2885	2885	2885	2885	0
259	20241030	163500	113743610	2885	2885	2885	2885	0
260	20241030	163400	113743610	2885	2885	2885	2885	0
261	20241030	163300	113743610	2885	2885	2885	2885	0
262	20241030	163200	113743610	2885	2885	2885	2885	0
263	20241030	163100	113743610	2885	2885	2885	2885	0
264	20241030	163000	113743610	2885	2885	2885	2885	0
265	20241030	162900	113743610	2885	2885	2885	2885	0
266	20241030	162800	113743610	2885	2885	2885	2885	0
267	20241030	162700	113743610	2885	2885	2885	2885	0
268	20241030	162600	113743610	2885	2885	2885	2885	0
269	20241030	162500	113743610	2885	2885	2885	2885	0
270	20241030	162400	113743610	2885	2885	2885	2885	0
271	20241030	162300	113743610	2885	2885	2885	2885	0
272	20241030	162200	113743610	2885	2885	2885	2885	2405
273	20241030	162100	113743610	2885	2885	2885	2885	0
274	20241030	162000	113743610	2885	2885	2885	2885	0
275	20241030	161900	113743610	2885	2885	2885	2885	0
276	20241030	161800	113743610	2885	2885	2885	2885	0
277	20241030	161700	113743610	2885	2885	2885	2885	0
278	20241030	161600	113743610	2885	2885	2885	2885	0
279	20241030	161500	113743610	2885	2885	2885	2885	0
280	20241030	161400	113743610	2885	2885	2885	2885	0
281	20241030	161300	113743610	2885	2885	2885	2885	0
282	20241030	161200	113743610	2885	2885	2885	2885	0
283	20241030	161100	113743610	2885	2885	2885	2885	0
284	20241030	161000	113743610	2885	2885	2885	2885	0
285	20241030	160900	113743610	2885	2885	2885	2885	0
286	20241030	160800	113743610	2885	2885	2885	2885	0
287	20241030	160700	113743610	2885	2885	2885	2885	0
288	20241030	160600	113743610	2885	2885	2885	2885	0
289	20241030	160500	113743610	2885	2885	2885	2885	0
290	20241030	160400	113743610	2885	2885	2885	2885	0
291	20241030	160300	113743610	2885	2885	2885	2885	0
292	20241030	160200	113743610	2885	2885	2885	2885	0
293	20241030	160100	113743610	2885	2885	2885	2885	0
294	20241030	160000	113743610	2885	2885	2885	2885	0
295	20241030	155900	113743610	2885	2885	2885	2885	0
296	20241030	155800	113743610	2885	2885	2885	2885	0
297	20241030	155700	113743610	2885	2885	2885	2885	0
298	20241030	155600	113743610	2885	2885	2885	2885	0
299	20241030	155500	113743610	2885	2885	2885	2885	0
300	20241030	155400	113743610	2885	2885	2885	2885	0
301	20241030	155300	113743610	2885	2885	2885	2885	0
302	20241030	155200	113743610	2885	2885	2885	2885	2405
303	20241030	155100	113743610	2885	2885	2885	2885	0
304	20241030	155000	113743610	2885	2885	2885	2885	0
305	20241030	154900	113743610	2885	2885	2885	2885	0
306	20241030	154800	113743610	2885	2885	2885	2885	0
307	20241030	154700	113743610	2885	2885	2885	2885	0
308	20241030	154600	113743610	2885	2885	2885	2885	0
309	20241030	154500	113743610	2885	2885	2885	2885	0
310	20241030	154400	113743610	2885	2885	2885	2885	0
311	20241030	154300	113743610	2885	2885	2885	2885	0
312	20241030	154200	113743610	2885	2885	2885	2885	0
313	20241030	154100	113743610	2885	2885	2885	2885	0
314	20241030	154000	113743610	2885	2885	2885	2885	0
315	20241030	153900	113743610	2885	2885	2885	2885	0
316	20241030	153800	113743610	2885	2885	2885	2885	0
317	20241030	153700	113743610	2885	2885	2885	2885	0
318	20241030	153600	113743610	2885	2885	2885	2885	0
319	20241030	153500	113743610	2885	2885	2885	2885	0
320	20241030	153400	113743610	2885	2885	2885	2885	0
321	20241030	153300	113743610	2885	2885	2885	2885	0
322	20241030	153200	113743610	2885	2885	2885	2885	0
323	20241030	153100	113743610	2885	2885	2885	2885	0
324	20241030	153000	113743610	2885	2885	2885	2885	2405
325	20241030	152900	106805185	2885	2885	2885	2885	0
326	20241030	152800	106805185	2885	2885	2885	2885	0
327	20241030	152700	106805185	2885	2885	2885	2885	0
328	20241030	152600	106805185	2885	2885	2885	2885	0
329	20241030	152500	106805185	2885	2885	2885	2885	0
330	20241030	152400	106805185	2885	2885	2885	2885	0
331	20241030	152300	106805185	2885	2885	2885	2885	0
332	20241030	152200	106805185	2885	2885	2885	2885	0
333	20241030	152100	106805185	2885	2885	2885	2885	0
334	20241030	152000	106805185	2885	2885	2885	2885	0
335	20241030	151900	106805185	2885	2885	2885	2885	0
336	20241030	151800	106805185	2885	2885	2885	2885	0
337	20241030	151700	106805185	2885	2885	2885	2885	0
338	20241030	151600	106805185	2885	2885	2885	2885	10
339	20241030	151500	106776335	2875	2875	2875	2875	6
340	20241030	151400	106759085	2885	2885	2885	2885	88
341	20241030	151300	106505205	2885	2885	2885	2885	0
342	20241030	151200	106505205	2885	2885	2885	2885	1
343	20241030	151100	106502320	2870	2870	2870	2870	0
344	20241030	151000	106502320	2870	2870	2870	2870	0
345	20241030	150900	106502320	2870	2870	2870	2870	0
346	20241030	150800	106502320	2870	2870	2870	2870	0
347	20241030	150700	106502320	2870	2870	2870	2870	1350
348	20241030	150600	102627820	2870	2870	2870	2870	0
349	20241030	150500	102627820	2870	2870	2870	2870	100
350	20241030	150400	102340820	2870	2870	2870	2870	0
351	20241030	150300	102340820	2870	2870	2870	2870	43
352	20241030	150200	102217410	2885	2885	2885	2885	5
353	20241030	150100	102202985	2875	2875	2875	2875	861
354	20241030	150000	99727610	2875	2875	2875	2875	195
355	20241030	145900	99166985	2880	2880	2880	2880	0
356	20241030	145800	99166985	2880	2880	2880	2880	0
357	20241030	145700	99166985	2880	2880	2880	2880	0
358	20241030	145600	99166985	2880	2880	2880	2880	40
359	20241030	145500	99051785	2865	2865	2865	2865	0
360	20241030	145400	99051785	2865	2870	2870	2865	1073
361	20241030	145300	95974575	2870	2880	2890	2870	1550
362	20241030	145200	91522380	2880	2880	2880	2880	0
363	20241030	145100	91522380	2880	2880	2880	2880	0
364	20241030	145000	91522380	2880	2885	2885	2880	271
365	20241030	144900	90741895	2890	2890	2890	2890	20
366	20241030	144800	90684095	2890	2890	2890	2890	0
367	20241030	144700	90684095	2890	2890	2890	2890	6
368	20241030	144600	90666755	2890	2890	2890	2890	0
369	20241030	144500	90666755	2890	2890	2890	2890	0
370	20241030	144400	90666755	2890	2890	2890	2890	0
371	20241030	144300	90666755	2890	2890	2890	2890	0
372	20241030	144200	90666755	2890	2890	2890	2890	54
373	20241030	144100	90510695	2890	2890	2890	2890	0
374	20241030	144000	90510695	2890	2890	2890	2890	0
375	20241030	143900	90510695	2890	2890	2890	2890	0
376	20241030	143800	90510695	2890	2890	2890	2890	1
377	20241030	143700	90507805	2880	2880	2880	2880	868
378	20241030	143600	88007965	2885	2890	2890	2885	8
379	20241030	143500	87984865	2890	2890	2890	2890	0
380	20241030	143400	87984865	2890	2890	2890	2890	13
381	20241030	143300	87947295	2890	2890	2890	2890	1
382	20241030	143200	87944405	2880	2880	2880	2880	0
383	20241030	143100	87944405	2880	2880	2880	2880	0
384	20241030	143000	87944405	2880	2885	2885	2880	500
385	20241030	142900	86504400	2885	2885	2885	2885	225
386	20241030	142800	85855275	2885	2885	2885	2885	76
387	20241030	142700	85636015	2885	2890	2890	2885	56
388	20241030	142600	85474450	2885	2885	2885	2885	0
389	20241030	142500	85474450	2885	2885	2885	2885	0
390	20241030	142400	85474450	2885	2885	2885	2885	262
391	20241030	142300	84718580	2890	2890	2890	2890	100
392	20241030	142200	84429580	2890	2890	2890	2890	1
393	20241030	142100	84426690	2890	2890	2890	2890	410
394	20241030	142000	83241790	2890	2890	2890	2890	50
395	20241030	141900	83097290	2890	2890	2890	2890	4
396	20241030	141800	83085730	2890	2890	2890	2890	0
397	20241030	141700	83085730	2890	2890	2890	2890	230
398	20241030	141600	82421030	2890	2900	2900	2890	285
399	20241030	141500	81597370	2890	2890	2890	2890	0
400	20241030	141400	81597370	2890	2890	2890	2890	354
401	20241030	141300	80574310	2890	2925	2925	2885	13574
402	20241030	141200	41158195	2925	2925	2925	2925	0
403	20241030	141100	41158195	2925	2925	2925	2925	46
404	20241030	141000	41023645	2925	2925	2925	2925	0
405	20241030	140900	41023645	2925	2925	2925	2925	0
406	20241030	140800	41023645	2925	2925	2925	2925	0
407	20241030	140700	41023645	2925	2925	2925	2925	0
408	20241030	140600	41023645	2925	2925	2925	2925	0
409	20241030	140500	41023645	2925	2925	2925	2925	0
410	20241030	140400	41023645	2925	2925	2925	2925	0
411	20241030	140300	41023645	2925	2925	2925	2925	0
412	20241030	140200	41023645	2925	2930	2930	2925	409
413	20241030	140100	39826770	2935	2935	2935	2935	53
414	20241030	140000	39671215	2930	2930	2930	2930	0
415	20241030	135900	39671215	2930	2930	2930	2930	12
416	20241030	135800	39636055	2935	2935	2935	2935	0
417	20241030	135700	39636055	2935	2935	2935	2935	0
418	20241030	135600	39636055	2935	2935	2935	2935	11
419	20241030	135500	39603770	2945	2945	2945	2945	0
420	20241030	135400	39603770	2945	2945	2945	2945	0
421	20241030	135300	39603770	2945	2945	2945	2945	0
422	20241030	135200	39603770	2945	2945	2945	2945	0
423	20241030	135100	39603770	2945	2945	2945	2945	8
424	20241030	135000	39580210	2925	2925	2925	2925	0
425	20241030	134900	39580210	2925	2925	2925	2925	0
426	20241030	134800	39580210	2925	2925	2925	2925	0
427	20241030	134700	39580210	2925	2925	2925	2925	0
428	20241030	134600	39580210	2925	2925	2925	2925	0
429	20241030	134500	39580210	2925	2925	2925	2925	0
430	20241030	134400	39580210	2925	2925	2925	2925	602
431	20241030	134300	37819360	2925	2925	2925	2925	0
432	20241030	134200	37819360	2925	2925	2925	2925	0
433	20241030	134100	37819360	2925	2925	2925	2925	0
434	20241030	134000	37819360	2925	2925	2925	2925	0
435	20241030	133900	37819360	2925	2925	2925	2925	0
436	20241030	133800	37819360	2925	2925	2925	2925	0
437	20241030	133700	37819360	2925	2925	2925	2925	0
438	20241030	133600	37819360	2925	2925	2925	2925	0
439	20241030	133500	37819360	2925	2930	2930	2925	250
440	20241030	133400	37087620	2945	2945	2945	2945	0
441	20241030	133300	37087620	2945	2945	2945	2945	0
442	20241030	133200	37087620	2945	2945	2945	2945	0
443	20241030	133100	37087620	2945	2945	2945	2945	0
444	20241030	133000	37087620	2945	2945	2945	2945	0
445	20241030	132900	37087620	2945	2945	2945	2945	0
446	20241030	132800	37087620	2945	2945	2945	2945	1
447	20241030	132700	37084675	2930	2930	2930	2930	0
448	20241030	132600	37084675	2930	2930	2930	2930	5
449	20241030	132500	37070025	2925	2925	2925	2925	0
450	20241030	132400	37070025	2925	2925	2925	2925	0
451	20241030	132300	37070025	2925	2925	2925	2925	0
452	20241030	132200	37070025	2925	2925	2925	2925	0
453	20241030	132100	37070025	2925	2925	2925	2925	0
454	20241030	132000	37070025	2925	2925	2925	2925	0
455	20241030	131900	37070025	2925	2925	2925	2925	0
456	20241030	131800	37070025	2925	2925	2925	2925	0
457	20241030	131700	37070025	2925	2925	2925	2925	93
458	20241030	131600	36798000	2925	2925	2925	2925	81
459	20241030	131500	36561075	2945	2945	2945	2945	1
460	20241030	131400	36558130	2930	2930	2930	2930	0
461	20241030	131300	36558130	2930	2930	2930	2930	0
462	20241030	131200	36558130	2930	2930	2930	2930	0
463	20241030	131100	36558130	2930	2930	2930	2930	0
464	20241030	131000	36558130	2930	2930	2930	2930	47
465	20241030	130900	36420420	2955	2955	2955	2955	0
466	20241030	130800	36420420	2955	2955	2955	2955	0
467	20241030	130700	36420420	2955	2955	2955	2955	0
468	20241030	130600	36420420	2955	2955	2955	2955	0
469	20241030	130500	36420420	2955	2955	2955	2955	0
470	20241030	130400	36420420	2955	2955	2955	2955	1
471	20241030	130300	36417465	2930	2930	2930	2930	0
472	20241030	130200	36417465	2930	2945	2945	2930	2955
473	20241030	130100	27740835	2950	2950	2950	2950	0
474	20241030	130000	27740835	2950	2950	2950	2950	0
475	20241030	125900	27740835	2950	2950	2950	2950	0
476	20241030	125800	27740835	2950	2950	2950	2950	0
477	20241030	125700	27740835	2950	2950	2950	2950	0
478	20241030	125600	27740835	2950	2950	2950	2950	0
479	20241030	125500	27740835	2950	2950	2950	2950	0
480	20241030	125400	27740835	2950	2950	2950	2950	0
481	20241030	125300	27740835	2950	2950	2950	2950	200
482	20241030	125200	27150835	2960	2960	2960	2960	0
483	20241030	125100	27150835	2960	2960	2960	2960	0
484	20241030	125000	27150835	2960	2960	2960	2960	0
485	20241030	124900	27150835	2960	2960	2960	2960	0
486	20241030	124800	27150835	2960	2960	2960	2960	0
487	20241030	124700	27150835	2960	2960	2960	2960	0
488	20241030	124600	27150835	2960	2960	2960	2960	0
489	20241030	124500	27150835	2960	2960	2960	2960	0
490	20241030	124400	27150835	2960	2960	2960	2960	0
491	20241030	124300	27150835	2960	2960	2960	2960	1
492	20241030	124200	27147875	2955	2955	2955	2955	0
493	20241030	124100	27147875	2955	2955	2955	2955	210
494	20241030	124000	26527325	2955	2955	2955	2955	0
495	20241030	123900	26527325	2955	2955	2955	2955	0
496	20241030	123800	26527325	2955	2955	2955	2955	0
497	20241030	123700	26527325	2955	2955	2955	2955	0
498	20241030	123600	26527325	2955	2955	2955	2955	0
499	20241030	123500	26527325	2955	2955	2955	2955	0
500	20241030	123400	26527325	2955	2955	2955	2955	50
501	20241030	123300	26379575	2955	2955	2955	2955	0
502	20241030	123200	26379575	2955	2955	2955	2955	3
503	20241030	123100	26370710	2955	2955	2955	2955	0
504	20241030	123000	26370710	2955	2955	2955	2955	0
505	20241030	122900	26370710	2955	2955	2955	2955	0
506	20241030	122800	26370710	2955	2955	2955	2955	0
507	20241030	122700	26370710	2955	2955	2955	2955	0
508	20241030	122600	26370710	2955	2955	2955	2955	0
509	20241030	122500	26370710	2955	2955	2955	2955	0
510	20241030	122400	26370710	2955	2955	2955	2955	0
511	20241030	122300	26370710	2955	2955	2955	2955	1
512	20241030	122200	26367755	2940	2940	2940	2940	0
513	20241030	122100	26367755	2940	2940	2940	2940	0
514	20241030	122000	26367755	2940	2940	2940	2940	0
515	20241030	121900	26367755	2940	2940	2940	2940	0
516	20241030	121800	26367755	2940	2940	2940	2940	0
517	20241030	121700	26367755	2940	2940	2940	2940	0
518	20241030	121600	26367755	2940	2940	2940	2940	0
519	20241030	121500	26367755	2940	2940	2940	2940	0
520	20241030	121400	26367755	2940	2940	2940	2940	0
521	20241030	121300	26367755	2940	2945	2945	2940	400
522	20241030	121200	25190635	2950	2950	2950	2950	0
523	20241030	121100	25190635	2950	2950	2950	2950	0
524	20241030	121000	25190635	2950	2950	2950	2950	0
525	20241030	120900	25190635	2950	2950	2950	2950	0
526	20241030	120800	25190635	2950	2950	2950	2950	0
527	20241030	120700	25190635	2950	2950	2950	2950	0
528	20241030	120600	25190635	2950	2950	2950	2950	0
529	20241030	120500	25190635	2950	2950	2950	2950	0
530	20241030	120400	25190635	2950	2950	2950	2950	0
531	20241030	120300	25190635	2950	2950	2950	2950	0
532	20241030	120200	25190635	2950	2950	2950	2950	0
533	20241030	120100	25190635	2950	2950	2950	2950	0
534	20241030	120000	25190635	2950	2950	2950	2950	0
535	20241030	115900	25190635	2950	2950	2950	2950	0
536	20241030	115800	25190635	2950	2950	2950	2950	0
537	20241030	115700	25190635	2950	2950	2950	2950	0
538	20241030	115600	25190635	2950	2950	2950	2950	0
539	20241030	115500	25190635	2950	2950	2950	2950	0
540	20241030	115400	25190635	2950	2950	2950	2950	0
541	20241030	115300	25190635	2950	2950	2950	2950	0
542	20241030	115200	25190635	2950	2950	2950	2950	0
543	20241030	115100	25190635	2950	2950	2950	2950	0
544	20241030	115000	25190635	2950	2950	2950	2950	0
545	20241030	114900	25190635	2950	2950	2950	2950	0
546	20241030	114800	25190635	2950	2950	2950	2950	0
547	20241030	114700	25190635	2950	2950	2950	2950	0
548	20241030	114600	25190635	2950	2950	2950	2950	0
549	20241030	114500	25190635	2950	2950	2950	2950	0
550	20241030	114400	25190635	2950	2950	2950	2950	0
551	20241030	114300	25190635	2950	2950	2950	2950	0
552	20241030	114200	25190635	2950	2950	2950	2950	0
553	20241030	114100	25190635	2950	2950	2950	2950	0
554	20241030	114000	25190635	2950	2950	2950	2950	0
555	20241030	113900	25190635	2950	2950	2950	2950	0
556	20241030	113800	25190635	2950	2950	2950	2950	0
557	20241030	113700	25190635	2950	2950	2950	2950	0
558	20241030	113600	25190635	2950	2950	2950	2950	0
559	20241030	113500	25190635	2950	2950	2950	2950	0
560	20241030	113400	25190635	2950	2950	2950	2950	0
561	20241030	113300	25190635	2950	2950	2950	2950	0
562	20241030	113200	25190635	2950	2950	2950	2950	0
563	20241030	113100	25190635	2950	2950	2950	2950	0
564	20241030	113000	25190635	2950	2950	2950	2950	0
565	20241030	112900	25190635	2950	2950	2950	2950	0
566	20241030	112800	25190635	2950	2950	2950	2950	0
567	20241030	112700	25190635	2950	2950	2950	2950	0
568	20241030	112600	25190635	2950	2950	2950	2950	0
569	20241030	112500	25190635	2950	2950	2950	2950	18
570	20241030	112400	25137535	2945	2945	2945	2945	0
571	20241030	112300	25137535	2945	2945	2945	2945	0
572	20241030	112200	25137535	2945	2945	2945	2945	0
573	20241030	112100	25137535	2945	2945	2945	2945	0
574	20241030	112000	25137535	2945	2945	2945	2945	0
575	20241030	111900	25137535	2945	2945	2945	2945	0
576	20241030	111800	25137535	2945	2945	2945	2945	0
577	20241030	111700	25137535	2945	2945	2945	2945	0
578	20241030	111600	25137535	2945	2945	2945	2945	0
579	20241030	111500	25137535	2945	2945	2945	2945	20
580	20241030	111400	25078635	2945	2945	2945	2945	0
581	20241030	111300	25078635	2945	2945	2945	2945	0
582	20241030	111200	25078635	2945	2945	2945	2945	247
583	20241030	111100	24351220	2950	2960	2970	2950	1810
584	20241030	111000	18978770	2950	2950	2950	2950	0
585	20241030	110900	18978770	2950	2950	2950	2950	0
586	20241030	110800	18978770	2950	2950	2950	2950	0
587	20241030	110700	18978770	2950	2950	2950	2950	0
588	20241030	110600	18978770	2950	2950	2950	2950	5
589	20241030	110500	18964020	2945	2945	2945	2945	0
590	20241030	110400	18964020	2945	2945	2945	2945	0
591	20241030	110300	18964020	2945	2945	2945	2945	2
592	20241030	110200	18958130	2955	2955	2955	2955	0
593	20241030	110100	18958130	2955	2955	2955	2955	0
594	20241030	110000	18958130	2955	2955	2955	2955	0
595	20241030	105900	18958130	2955	2955	2955	2955	0
596	20241030	105800	18958130	2955	2955	2955	2955	0
597	20241030	105700	18958130	2955	2955	2955	2955	0
598	20241030	105600	18958130	2955	2955	2955	2955	0
599	20241030	105500	18958130	2955	2955	2955	2955	0
600	20241030	105400	18958130	2955	2955	2955	2955	1
601	20241030	105300	18955175	2965	2965	2965	2965	0
602	20241030	105200	18955175	2965	2965	2965	2965	0
603	20241030	105100	18955175	2965	2965	2965	2965	0
604	20241030	105000	18955175	2965	2965	2965	2965	0
605	20241030	104900	18955175	2965	2965	2965	2965	0
606	20241030	104800	18955175	2965	2965	2965	2965	0
607	20241030	104700	18955175	2965	2965	2965	2965	0
608	20241030	104600	18955175	2965	2965	2965	2965	0
609	20241030	104500	18955175	2965	2965	2965	2965	0
610	20241030	104400	18955175	2965	2965	2965	2965	0
611	20241030	104300	18955175	2965	2965	2965	2965	0
612	20241030	104200	18955175	2965	2965	2965	2965	5
613	20241030	104100	18940350	2970	2970	2970	2970	0
614	20241030	104000	18940350	2970	2970	2970	2970	0
615	20241030	103900	18940350	2970	2970	2970	2970	0
616	20241030	103800	18940350	2970	2970	2970	2970	0
617	20241030	103700	18940350	2970	2970	2970	2970	0
618	20241030	103600	18940350	2970	2970	2970	2970	0
619	20241030	103500	18940350	2970	2970	2970	2970	0
620	20241030	103400	18940350	2970	2970	2970	2970	0
621	20241030	103300	18940350	2970	2970	2970	2970	0
622	20241030	103200	18940350	2970	2970	2970	2970	0
623	20241030	103100	18940350	2970	2970	2970	2970	0
624	20241030	103000	18940350	2970	2970	2970	2970	1
625	20241030	102900	18937380	2965	2965	2965	2965	401
626	20241030	102800	17748415	2960	2960	2960	2960	0
627	20241030	102700	17748415	2960	2960	2960	2960	549
628	20241030	102600	16123375	2960	2960	2960	2960	0
629	20241030	102500	16123375	2960	2960	2960	2960	0
630	20241030	102400	16123375	2960	2960	2960	2960	300
631	20241030	102300	15235375	2955	2955	2955	2955	0
632	20241030	102200	15235375	2955	2955	2955	2955	0
633	20241030	102100	15235375	2955	2955	2955	2955	0
634	20241030	102000	15235375	2955	2955	2955	2955	4
635	20241030	101900	15223555	2955	2955	2955	2955	0
636	20241030	101800	15223555	2955	2955	2955	2955	0
637	20241030	101700	15223555	2955	2955	2955	2955	61
638	20241030	101600	15043300	2955	2955	2955	2955	0
639	20241030	101500	15043300	2955	2955	2955	2955	0
640	20241030	101400	15043300	2955	2955	2955	2955	0
641	20241030	101300	15043300	2955	2955	2955	2955	0
642	20241030	101200	15043300	2955	2955	2955	2955	0
643	20241030	101100	15043300	2955	2955	2955	2955	0
644	20241030	101000	15043300	2955	2955	2955	2955	0
645	20241030	100900	15043300	2955	2955	2955	2955	0
646	20241030	100800	15043300	2955	2955	2955	2955	220
647	20241030	100700	14393200	2945	2945	2945	2945	0
648	20241030	100600	14393200	2945	2945	2945	2945	0
649	20241030	100500	14393200	2945	2955	2955	2945	31
650	20241030	100400	14301895	2955	2955	2955	2955	0
651	20241030	100300	14301895	2955	2955	2955	2955	0
652	20241030	100200	14301895	2955	2955	2955	2955	0
653	20241030	100100	14301895	2955	2955	2955	2955	0
654	20241030	100000	14301895	2955	2955	2955	2955	0
655	20241030	095900	14301895	2955	2955	2955	2955	0
656	20241030	095800	14301895	2955	2955	2955	2955	0
657	20241030	095700	14301895	2955	2955	2955	2955	300
658	20241030	095600	13415395	2960	2960	2960	2960	0
659	20241030	095500	13415395	2960	2960	2960	2960	0
660	20241030	095400	13415395	2960	2960	2960	2960	0
661	20241030	095300	13415395	2960	2960	2960	2960	0
662	20241030	095200	13415395	2960	2960	2960	2960	0
663	20241030	095100	13415395	2960	2960	2960	2960	0
664	20241030	095000	13415395	2960	2960	2960	2960	0
665	20241030	094900	13415395	2960	2960	2960	2960	0
666	20241030	094800	13415395	2960	2960	2960	2960	0
667	20241030	094700	13415395	2960	2960	2960	2960	0
668	20241030	094600	13415395	2960	2960	2960	2960	0
669	20241030	094500	13415395	2960	2960	2960	2960	0
670	20241030	094400	13415395	2960	2960	2960	2960	2
671	20241030	094300	13409475	2960	2955	2960	2940	4001
672	20241030	094200	1643555	2955	2950	2955	2950	141
673	20241030	094100	1226910	2945	2945	2945	2945	0
674	20241030	094000	1226910	2945	2945	2945	2945	0
675	20241030	093900	1226910	2945	2945	2945	2945	0
676	20241030	093800	1226910	2945	2945	2945	2945	0
677	20241030	093700	1226910	2945	2945	2945	2945	0
678	20241030	093600	1226910	2945	2945	2945	2945	0
679	20241030	093500	1226910	2945	2945	2945	2945	0
680	20241030	093400	1226910	2945	2945	2945	2945	0
681	20241030	093300	1226910	2945	2945	2945	2945	0
682	20241030	093200	1226910	2945	2945	2945	2945	0
683	20241030	093100	1226910	2945	2945	2945	2945	0
684	20241030	093000	1226910	2945	2945	2945	2945	0
685	20241030	092900	1226910	2945	2945	2945	2945	0
686	20241030	092800	1226910	2945	2945	2945	2945	21
687	20241030	092700	1165065	2950	2950	2950	2950	0
688	20241030	092600	1165065	2950	2950	2950	2950	0
689	20241030	092500	1165065	2950	2950	2950	2950	0
690	20241030	092400	1165065	2950	2950	2950	2950	0
691	20241030	092300	1165065	2950	2950	2950	2950	0
692	20241030	092200	1165065	2950	2950	2950	2950	10
693	20241030	092100	1135565	2955	2955	2955	2955	173
694	20241030	092000	624350	2945	2945	2945	2945	0
695	20241030	091900	624350	2945	2945	2945	2945	0
696	20241030	091800	624350	2945	2945	2945	2945	0
697	20241030	091700	624350	2945	2945	2945	2945	0
698	20241030	091600	624350	2945	2945	2945	2945	0
699	20241030	091500	624350	2945	2945	2945	2945	0
700	20241030	091400	624350	2945	2945	2945	2945	0
701	20241030	091300	624350	2945	2945	2945	2945	100
702	20241030	091200	329850	2940	2940	2940	2940	0
703	20241030	091100	329850	2940	2940	2940	2940	0
704	20241030	091000	329850	2940	2940	2940	2940	0
705	20241030	090900	329850	2940	2940	2940	2940	0
706	20241030	090800	329850	2940	2940	2940	2940	0
707	20241030	090700	329850	2940	2940	2940	2940	100
708	20241030	090600	35850	2935	2935	2935	2935	0
709	20241030	090500	35850	2935	2935	2935	2935	0
710	20241030	090400	35850	2935	2935	2935	2935	1
711	20241030	090300	32915	2980	2980	2980	2980	1
712	20241030	090200	29935	2935	2935	2935	2935	0
713	20241030	090100	29935	2935	2935	2935	2935	1
714	20241030	090000	27000	3000	3000	3000	3000	9