KissMeData/185490/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	203700	64219020	2940	2940	2940	2940	179
3	20241030	203600	64219020	2940	2940	2940	2940	0
4	20241030	203500	64219020	2940	2940	2940	2940	0
5	20241030	203400	64219020	2940	2940	2940	2940	0
6	20241030	203300	64219020	2940	2940	2940	2940	0
7	20241030	203200	64219020	2940	2940	2940	2940	0
8	20241030	203100	64219020	2940	2940	2940	2940	0
9	20241030	203000	64219020	2940	2940	2940	2940	0
10	20241030	202900	64219020	2940	2940	2940	2940	0
11	20241030	202800	64219020	2940	2940	2940	2940	0
12	20241030	202700	64219020	2940	2940	2940	2940	0
13	20241030	202600	64219020	2940	2940	2940	2940	0
14	20241030	202500	64219020	2940	2940	2940	2940	0
15	20241030	202400	64219020	2940	2940	2940	2940	0
16	20241030	202300	64219020	2940	2940	2940	2940	0
17	20241030	202200	64219020	2940	2940	2940	2940	0
18	20241030	202100	64219020	2940	2940	2940	2940	0
19	20241030	202000	64219020	2940	2940	2940	2940	0
20	20241030	201900	64219020	2940	2940	2940	2940	0
21	20241030	201800	64219020	2940	2940	2940	2940	0
22	20241030	201700	64219020	2940	2940	2940	2940	0
23	20241030	201600	64219020	2940	2940	2940	2940	0
24	20241030	201500	64219020	2940	2940	2940	2940	0
25	20241030	201400	64219020	2940	2940	2940	2940	0
26	20241030	201300	64219020	2940	2940	2940	2940	0
27	20241030	201200	64219020	2940	2940	2940	2940	0
28	20241030	201100	64219020	2940	2940	2940	2940	0
29	20241030	201000	64219020	2940	2940	2940	2940	0
30	20241030	200900	64219020	2940	2940	2940	2940	0
31	20241030	200800	64219020	2940	2940	2940	2940	0
32	20241030	200700	64219020	2940	2940	2940	2940	179
33	20241030	200600	64219020	2940	2940	2940	2940	0
34	20241030	200500	64219020	2940	2940	2940	2940	0
35	20241030	200400	64219020	2940	2940	2940	2940	0
36	20241030	200300	64219020	2940	2940	2940	2940	0
37	20241030	200200	64219020	2940	2940	2940	2940	0
38	20241030	200100	64219020	2940	2940	2940	2940	0
39	20241030	200000	64219020	2940	2940	2940	2940	0
40	20241030	195900	64219020	2940	2940	2940	2940	0
41	20241030	195800	64219020	2940	2940	2940	2940	0
42	20241030	195700	64219020	2940	2940	2940	2940	0
43	20241030	195600	64219020	2940	2940	2940	2940	0
44	20241030	195500	64219020	2940	2940	2940	2940	0
45	20241030	195400	64219020	2940	2940	2940	2940	0
46	20241030	195300	64219020	2940	2940	2940	2940	0
47	20241030	195200	64219020	2940	2940	2940	2940	0
48	20241030	195100	64219020	2940	2940	2940	2940	0
49	20241030	195000	64219020	2940	2940	2940	2940	0
50	20241030	194900	64219020	2940	2940	2940	2940	0
51	20241030	194800	64219020	2940	2940	2940	2940	0
52	20241030	194700	64219020	2940	2940	2940	2940	0
53	20241030	194600	64219020	2940	2940	2940	2940	0
54	20241030	194500	64219020	2940	2940	2940	2940	0
55	20241030	194400	64219020	2940	2940	2940	2940	0
56	20241030	194300	64219020	2940	2940	2940	2940	0
57	20241030	194200	64219020	2940	2940	2940	2940	0
58	20241030	194100	64219020	2940	2940	2940	2940	0
59	20241030	194000	64219020	2940	2940	2940	2940	0
60	20241030	193900	64219020	2940	2940	2940	2940	0
61	20241030	193800	64219020	2940	2940	2940	2940	0
62	20241030	193700	64219020	2940	2940	2940	2940	179
63	20241030	193600	64219020	2940	2940	2940	2940	0
64	20241030	193500	64219020	2940	2940	2940	2940	0
65	20241030	193400	64219020	2940	2940	2940	2940	0
66	20241030	193300	64219020	2940	2940	2940	2940	0
67	20241030	193200	64219020	2940	2940	2940	2940	0
68	20241030	193100	64219020	2940	2940	2940	2940	0
69	20241030	193000	64219020	2940	2940	2940	2940	0
70	20241030	192900	64219020	2940	2940	2940	2940	0
71	20241030	192800	64219020	2940	2940	2940	2940	0
72	20241030	192700	64219020	2940	2940	2940	2940	0
73	20241030	192600	64219020	2940	2940	2940	2940	0
74	20241030	192500	64219020	2940	2940	2940	2940	0
75	20241030	192400	64219020	2940	2940	2940	2940	0
76	20241030	192300	64219020	2940	2940	2940	2940	0
77	20241030	192200	64219020	2940	2940	2940	2940	0
78	20241030	192100	64219020	2940	2940	2940	2940	0
79	20241030	192000	64219020	2940	2940	2940	2940	0
80	20241030	191900	64219020	2940	2940	2940	2940	0
81	20241030	191800	64219020	2940	2940	2940	2940	0
82	20241030	191700	64219020	2940	2940	2940	2940	0
83	20241030	191600	64219020	2940	2940	2940	2940	0
84	20241030	191500	64219020	2940	2940	2940	2940	0
85	20241030	191400	64219020	2940	2940	2940	2940	0
86	20241030	191300	64219020	2940	2940	2940	2940	0
87	20241030	191200	64219020	2940	2940	2940	2940	0
88	20241030	191100	64219020	2940	2940	2940	2940	0
89	20241030	191000	64219020	2940	2940	2940	2940	0
90	20241030	190900	64219020	2940	2940	2940	2940	0
91	20241030	190800	64219020	2940	2940	2940	2940	0
92	20241030	190700	64219020	2940	2940	2940	2940	179
93	20241030	190600	64219020	2940	2940	2940	2940	0
94	20241030	190500	64219020	2940	2940	2940	2940	0
95	20241030	190400	64219020	2940	2940	2940	2940	0
96	20241030	190300	64219020	2940	2940	2940	2940	0
97	20241030	190200	64219020	2940	2940	2940	2940	0
98	20241030	190100	64219020	2940	2940	2940	2940	0
99	20241030	190000	64219020	2940	2940	2940	2940	0
100	20241030	185900	64219020	2940	2940	2940	2940	0
101	20241030	185800	64219020	2940	2940	2940	2940	0
102	20241030	185700	64219020	2940	2940	2940	2940	0
103	20241030	185600	64219020	2940	2940	2940	2940	0
104	20241030	185500	64219020	2940	2940	2940	2940	0
105	20241030	185400	64219020	2940	2940	2940	2940	0
106	20241030	185300	64219020	2940	2940	2940	2940	0
107	20241030	185200	64219020	2940	2940	2940	2940	0
108	20241030	185100	64219020	2940	2940	2940	2940	0
109	20241030	185000	64219020	2940	2940	2940	2940	0
110	20241030	184900	64219020	2940	2940	2940	2940	0
111	20241030	184800	64219020	2940	2940	2940	2940	0
112	20241030	184700	64219020	2940	2940	2940	2940	0
113	20241030	184600	64219020	2940	2940	2940	2940	0
114	20241030	184500	64219020	2940	2940	2940	2940	0
115	20241030	184400	64219020	2940	2940	2940	2940	0
116	20241030	184300	64219020	2940	2940	2940	2940	0
117	20241030	184200	64219020	2940	2940	2940	2940	0
118	20241030	184100	64219020	2940	2940	2940	2940	0
119	20241030	184000	64219020	2940	2940	2940	2940	0
120	20241030	183900	64219020	2940	2940	2940	2940	0
121	20241030	183800	64219020	2940	2940	2940	2940	0
122	20241030	183700	64219020	2940	2940	2940	2940	179
123	20241030	183600	64219020	2940	2940	2940	2940	0
124	20241030	183500	64219020	2940	2940	2940	2940	0
125	20241030	183400	64219020	2940	2940	2940	2940	0
126	20241030	183300	64219020	2940	2940	2940	2940	0
127	20241030	183200	64219020	2940	2940	2940	2940	0
128	20241030	183100	64219020	2940	2940	2940	2940	0
129	20241030	183000	64219020	2940	2940	2940	2940	0
130	20241030	182900	64219020	2940	2940	2940	2940	0
131	20241030	182800	64219020	2940	2940	2940	2940	0
132	20241030	182700	64219020	2940	2940	2940	2940	0
133	20241030	182600	64219020	2940	2940	2940	2940	0
134	20241030	182500	64219020	2940	2940	2940	2940	0
135	20241030	182400	64219020	2940	2940	2940	2940	0
136	20241030	182300	64219020	2940	2940	2940	2940	0
137	20241030	182200	64219020	2940	2940	2940	2940	0
138	20241030	182100	64219020	2940	2940	2940	2940	0
139	20241030	182000	64219020	2940	2940	2940	2940	0
140	20241030	181900	64219020	2940	2940	2940	2940	0
141	20241030	181800	64219020	2940	2940	2940	2940	0
142	20241030	181700	64219020	2940	2940	2940	2940	0
143	20241030	181600	64219020	2940	2940	2940	2940	0
144	20241030	181500	64219020	2940	2940	2940	2940	0
145	20241030	181400	64219020	2940	2940	2940	2940	0
146	20241030	181300	64219020	2940	2940	2940	2940	0
147	20241030	181200	64219020	2940	2940	2940	2940	0
148	20241030	181100	64219020	2940	2940	2940	2940	0
149	20241030	181000	64219020	2940	2940	2940	2940	0
150	20241030	180900	64219020	2940	2940	2940	2940	0
151	20241030	180800	64219020	2940	2940	2940	2940	0
152	20241030	180700	64219020	2940	2940	2940	2940	179
153	20241030	180600	64219020	2940	2940	2940	2940	0
154	20241030	180500	64219020	2940	2940	2940	2940	0
155	20241030	180400	64219020	2940	2940	2940	2940	0
156	20241030	180300	64219020	2940	2940	2940	2940	0
157	20241030	180200	64219020	2940	2940	2940	2940	0
158	20241030	180100	64219020	2940	2940	2940	2940	0
159	20241030	180000	64219020	2940	2940	2940	2940	0
160	20241030	175900	64219020	2940	2940	2940	2940	0
161	20241030	175800	64219020	2940	2940	2940	2940	0
162	20241030	175700	64219020	2940	2940	2940	2940	0
163	20241030	175600	64219020	2940	2940	2940	2940	0
164	20241030	175500	64219020	2940	2940	2940	2940	0
165	20241030	175400	64219020	2940	2940	2940	2940	0
166	20241030	175300	64219020	2940	2940	2940	2940	0
167	20241030	175200	64219020	2940	2940	2940	2940	0
168	20241030	175100	64219020	2940	2940	2940	2940	0
169	20241030	175000	64219020	2940	2940	2940	2940	0
170	20241030	174900	64219020	2940	2940	2940	2940	0
171	20241030	174800	64219020	2940	2940	2940	2940	0
172	20241030	174700	64219020	2940	2940	2940	2940	0
173	20241030	174600	64219020	2940	2940	2940	2940	0
174	20241030	174500	64219020	2940	2940	2940	2940	0
175	20241030	174400	64219020	2940	2940	2940	2940	0
176	20241030	174300	64219020	2940	2940	2940	2940	0
177	20241030	174200	64219020	2940	2940	2940	2940	0
178	20241030	174100	64219020	2940	2940	2940	2940	0
179	20241030	174000	64219020	2940	2940	2940	2940	0
180	20241030	173900	64219020	2940	2940	2940	2940	0
181	20241030	173800	64219020	2940	2940	2940	2940	0
182	20241030	173700	64219020	2940	2940	2940	2940	179
183	20241030	173600	64219020	2940	2940	2940	2940	0
184	20241030	173500	64219020	2940	2940	2940	2940	0
185	20241030	173400	64219020	2940	2940	2940	2940	0
186	20241030	173300	64219020	2940	2940	2940	2940	0
187	20241030	173200	64219020	2940	2940	2940	2940	0
188	20241030	173100	64219020	2940	2940	2940	2940	0
189	20241030	173000	64219020	2940	2940	2940	2940	0
190	20241030	172900	64219020	2940	2940	2940	2940	0
191	20241030	172800	64219020	2940	2940	2940	2940	0
192	20241030	172700	64219020	2940	2940	2940	2940	0
193	20241030	172600	64219020	2940	2940	2940	2940	0
194	20241030	172500	64219020	2940	2940	2940	2940	0
195	20241030	172400	64219020	2940	2940	2940	2940	0
196	20241030	172300	64219020	2940	2940	2940	2940	0
197	20241030	172200	64219020	2940	2940	2940	2940	0
198	20241030	172100	64219020	2940	2940	2940	2940	0
199	20241030	172000	64219020	2940	2940	2940	2940	0
200	20241030	171900	64219020	2940	2940	2940	2940	0
201	20241030	171800	64219020	2940	2940	2940	2940	0
202	20241030	171700	64219020	2940	2940	2940	2940	0
203	20241030	171600	64219020	2940	2940	2940	2940	0
204	20241030	171500	64219020	2940	2940	2940	2940	0
205	20241030	171400	64219020	2940	2940	2940	2940	0
206	20241030	171300	64219020	2940	2940	2940	2940	0
207	20241030	171200	64219020	2940	2940	2940	2940	0
208	20241030	171100	64219020	2940	2940	2940	2940	0
209	20241030	171000	64219020	2940	2940	2940	2940	0
210	20241030	170900	64219020	2940	2940	2940	2940	0
211	20241030	170800	64219020	2940	2940	2940	2940	0
212	20241030	170700	64219020	2940	2940	2940	2940	179
213	20241030	170600	64219020	2940	2940	2940	2940	0
214	20241030	170500	64219020	2940	2940	2940	2940	0
215	20241030	170400	64219020	2940	2940	2940	2940	0
216	20241030	170300	64219020	2940	2940	2940	2940	0
217	20241030	170200	64219020	2940	2940	2940	2940	0
218	20241030	170100	64219020	2940	2940	2940	2940	0
219	20241030	170000	64219020	2940	2940	2940	2940	0
220	20241030	165900	64219020	2940	2940	2940	2940	0
221	20241030	165800	64219020	2940	2940	2940	2940	0
222	20241030	165700	64219020	2940	2940	2940	2940	0
223	20241030	165600	64219020	2940	2940	2940	2940	0
224	20241030	165500	64219020	2940	2940	2940	2940	0
225	20241030	165400	64219020	2940	2940	2940	2940	0
226	20241030	165300	64219020	2940	2940	2940	2940	0
227	20241030	165200	64219020	2940	2940	2940	2940	0
228	20241030	165100	64219020	2940	2940	2940	2940	0
229	20241030	165000	64219020	2940	2940	2940	2940	0
230	20241030	164900	64219020	2940	2940	2940	2940	0
231	20241030	164800	64219020	2940	2940	2940	2940	0
232	20241030	164700	64219020	2940	2940	2940	2940	0
233	20241030	164600	64219020	2940	2940	2940	2940	0
234	20241030	164500	64219020	2940	2940	2940	2940	0
235	20241030	164400	64219020	2940	2940	2940	2940	0
236	20241030	164300	64219020	2940	2940	2940	2940	0
237	20241030	164200	64219020	2940	2940	2940	2940	0
238	20241030	164100	64219020	2940	2940	2940	2940	0
239	20241030	164000	64219020	2940	2940	2940	2940	0
240	20241030	163900	64219020	2940	2940	2940	2940	0
241	20241030	163800	64219020	2940	2940	2940	2940	0
242	20241030	163700	64219020	2940	2940	2940	2940	179
243	20241030	163600	64219020	2940	2940	2940	2940	0
244	20241030	163500	64219020	2940	2940	2940	2940	0
245	20241030	163400	64219020	2940	2940	2940	2940	0
246	20241030	163300	64219020	2940	2940	2940	2940	0
247	20241030	163200	64219020	2940	2940	2940	2940	0
248	20241030	163100	64219020	2940	2940	2940	2940	0
249	20241030	163000	64219020	2940	2940	2940	2940	0
250	20241030	162900	64219020	2940	2940	2940	2940	0
251	20241030	162800	64219020	2940	2940	2940	2940	0
252	20241030	162700	64219020	2940	2940	2940	2940	0
253	20241030	162600	64219020	2940	2940	2940	2940	0
254	20241030	162500	64219020	2940	2940	2940	2940	0
255	20241030	162400	64219020	2940	2940	2940	2940	0
256	20241030	162300	64219020	2940	2940	2940	2940	0
257	20241030	162200	64219020	2940	2940	2940	2940	0
258	20241030	162100	64219020	2940	2940	2940	2940	0
259	20241030	162000	64219020	2940	2940	2940	2940	0
260	20241030	161900	64219020	2940	2940	2940	2940	0
261	20241030	161800	64219020	2940	2940	2940	2940	0
262	20241030	161700	64219020	2940	2940	2940	2940	0
263	20241030	161600	64219020	2940	2940	2940	2940	0
264	20241030	161500	64219020	2940	2940	2940	2940	0
265	20241030	161400	64219020	2940	2940	2940	2940	0
266	20241030	161300	64219020	2940	2940	2940	2940	0
267	20241030	161200	64219020	2940	2940	2940	2940	0
268	20241030	161100	64219020	2940	2940	2940	2940	0
269	20241030	161000	64219020	2940	2940	2940	2940	0
270	20241030	160900	64219020	2940	2940	2940	2940	0
271	20241030	160800	64219020	2940	2940	2940	2940	0
272	20241030	160700	64219020	2940	2940	2940	2940	179
273	20241030	160600	64219020	2940	2940	2940	2940	0
274	20241030	160500	64219020	2940	2940	2940	2940	0
275	20241030	160400	64219020	2940	2940	2940	2940	0
276	20241030	160300	64219020	2940	2940	2940	2940	0
277	20241030	160200	64219020	2940	2940	2940	2940	0
278	20241030	160100	64219020	2940	2940	2940	2940	0
279	20241030	160000	64219020	2940	2940	2940	2940	0
280	20241030	155900	64219020	2940	2940	2940	2940	0
281	20241030	155800	64219020	2940	2940	2940	2940	0
282	20241030	155700	64219020	2940	2940	2940	2940	0
283	20241030	155600	64219020	2940	2940	2940	2940	0
284	20241030	155500	64219020	2940	2940	2940	2940	0
285	20241030	155400	64219020	2940	2940	2940	2940	0
286	20241030	155300	64219020	2940	2940	2940	2940	0
287	20241030	155200	64219020	2940	2940	2940	2940	0
288	20241030	155100	64219020	2940	2940	2940	2940	0
289	20241030	155000	64219020	2940	2940	2940	2940	0
290	20241030	154900	64219020	2940	2940	2940	2940	0
291	20241030	154800	64219020	2940	2940	2940	2940	0
292	20241030	154700	64219020	2940	2940	2940	2940	0
293	20241030	154600	64219020	2940	2940	2940	2940	0
294	20241030	154500	64219020	2940	2940	2940	2940	0
295	20241030	154400	64219020	2940	2940	2940	2940	0
296	20241030	154300	64219020	2940	2940	2940	2940	0
297	20241030	154200	64219020	2940	2940	2940	2940	0
298	20241030	154100	64219020	2940	2940	2940	2940	0
299	20241030	154000	64219020	2940	2940	2940	2940	0
300	20241030	153900	64219020	2940	2940	2940	2940	0
301	20241030	153800	64219020	2940	2940	2940	2940	0
302	20241030	153700	64219020	2940	2940	2940	2940	179
303	20241030	153600	64219020	2940	2940	2940	2940	0
304	20241030	153500	64219020	2940	2940	2940	2940	0
305	20241030	153400	64219020	2940	2940	2940	2940	0
306	20241030	153300	64219020	2940	2940	2940	2940	0
307	20241030	153200	64219020	2940	2940	2940	2940	0
308	20241030	153100	64219020	2940	2940	2940	2940	0
309	20241030	153000	64219020	2940	2940	2940	2940	179
310	20241030	152900	63692760	2910	2910	2910	2910	0
311	20241030	152800	63692760	2910	2910	2910	2910	0
312	20241030	152700	63692760	2910	2910	2910	2910	0
313	20241030	152600	63692760	2910	2910	2910	2910	0
314	20241030	152500	63692760	2910	2910	2910	2910	0
315	20241030	152400	63692760	2910	2910	2910	2910	0
316	20241030	152300	63692760	2910	2910	2910	2910	0
317	20241030	152200	63692760	2910	2910	2910	2910	0
318	20241030	152100	63692760	2910	2910	2910	2910	0
319	20241030	152000	63692760	2910	2910	2910	2910	0
320	20241030	151900	63692760	2910	2910	2910	2910	1
321	20241030	151800	63689850	2915	2905	2915	2905	194
322	20241030	151700	63125405	2900	2905	2905	2900	16
323	20241030	151600	63079000	2905	2905	2905	2905	0
324	20241030	151500	63079000	2905	2905	2905	2905	5
325	20241030	151400	63064475	2900	2900	2900	2900	20
326	20241030	151300	63006475	2900	2900	2900	2900	0
327	20241030	151200	63006475	2900	2900	2900	2900	0
328	20241030	151100	63006475	2900	2900	2900	2900	0
329	20241030	151000	63006475	2900	2905	2910	2900	21
330	20241030	150900	62945420	2900	2900	2900	2900	175
331	20241030	150800	62437920	2900	2900	2900	2900	0
332	20241030	150700	62437920	2900	2900	2900	2900	0
333	20241030	150600	62437920	2900	2900	2900	2900	0
334	20241030	150500	62437920	2900	2900	2900	2900	15
335	20241030	150400	62394420	2900	2900	2900	2900	0
336	20241030	150300	62394420	2900	2900	2900	2900	200
337	20241030	150200	61814420	2900	2900	2900	2900	15
338	20241030	150100	61770920	2900	2900	2900	2900	0
339	20241030	150000	61770920	2900	2900	2900	2900	0
340	20241030	145900	61770920	2900	2900	2900	2900	115
341	20241030	145800	61437420	2900	2900	2900	2900	1
342	20241030	145700	61434520	2900	2900	2900	2900	5
343	20241030	145600	61420020	2900	2900	2900	2900	0
344	20241030	145500	61420020	2900	2900	2900	2900	15
345	20241030	145400	61376520	2900	2900	2900	2900	0
346	20241030	145300	61376520	2900	2900	2900	2900	0
347	20241030	145200	61376520	2900	2900	2900	2900	0
348	20241030	145100	61376520	2900	2900	2900	2900	15
349	20241030	145000	61333020	2905	2905	2905	2905	5
350	20241030	144900	61318495	2900	2900	2900	2900	0
351	20241030	144800	61318495	2900	2900	2900	2900	0
352	20241030	144700	61318495	2900	2900	2900	2900	0
353	20241030	144600	61318495	2900	2900	2900	2900	15
354	20241030	144500	61274995	2900	2900	2900	2900	0
355	20241030	144400	61274995	2900	2900	2900	2900	0
356	20241030	144300	61274995	2900	2900	2900	2900	0
357	20241030	144200	61274995	2900	2900	2900	2900	15
358	20241030	144100	61231495	2900	2900	2900	2900	0
359	20241030	144000	61231495	2900	2900	2900	2900	0
360	20241030	143900	61231495	2900	2900	2900	2900	2
361	20241030	143800	61225695	2900	2900	2900	2900	15
362	20241030	143700	61182195	2900	2900	2900	2900	172
363	20241030	143600	60683395	2900	2900	2900	2900	0
364	20241030	143500	60683395	2900	2900	2900	2900	0
365	20241030	143400	60683395	2900	2900	2900	2900	15
366	20241030	143300	60639895	2900	2900	2900	2900	0
367	20241030	143200	60639895	2900	2900	2900	2900	361
368	20241030	143100	59592995	2900	2900	2900	2900	0
369	20241030	143000	59592995	2900	2900	2900	2900	15
370	20241030	142900	59549495	2900	2900	2900	2900	0
371	20241030	142800	59549495	2900	2900	2900	2900	0
372	20241030	142700	59549495	2900	2900	2900	2900	0
373	20241030	142600	59549495	2900	2900	2900	2900	15
374	20241030	142500	59505995	2900	2900	2900	2900	0
375	20241030	142400	59505995	2900	2900	2900	2900	0
376	20241030	142300	59505995	2900	2900	2900	2900	0
377	20241030	142200	59505995	2900	2900	2900	2900	15
378	20241030	142100	59462495	2910	2910	2910	2910	4
379	20241030	142000	59450855	2910	2910	2910	2910	0
380	20241030	141900	59450855	2910	2910	2910	2910	0
381	20241030	141800	59450855	2910	2910	2910	2910	0
382	20241030	141700	59450855	2910	2910	2910	2910	0
383	20241030	141600	59450855	2910	2910	2910	2910	0
384	20241030	141500	59450855	2910	2910	2910	2910	0
385	20241030	141400	59450855	2910	2910	2910	2910	0
386	20241030	141300	59450855	2910	2910	2910	2910	0
387	20241030	141200	59450855	2910	2905	2910	2905	26
388	20241030	141100	59375260	2910	2910	2910	2910	0
389	20241030	141000	59375260	2910	2910	2910	2910	0
390	20241030	140900	59375260	2910	2910	2910	2910	0
391	20241030	140800	59375260	2910	2910	2910	2910	0
392	20241030	140700	59375260	2910	2910	2910	2910	7
393	20241030	140600	59354890	2900	2900	2900	2900	15
394	20241030	140500	59311390	2900	2900	2900	2900	0
395	20241030	140400	59311390	2900	2905	2905	2900	100
396	20241030	140300	59020895	2905	2905	2905	2905	0
397	20241030	140200	59020895	2905	2905	2905	2905	130
398	20241030	140100	58643245	2900	2900	2900	2900	15
399	20241030	140000	58599745	2900	2900	2900	2900	0
400	20241030	135900	58599745	2900	2900	2900	2900	0
401	20241030	135800	58599745	2900	2900	2900	2900	0
402	20241030	135700	58599745	2900	2900	2900	2900	0
403	20241030	135600	58599745	2900	2900	2900	2900	15
404	20241030	135500	58556245	2915	2915	2915	2915	0
405	20241030	135400	58556245	2915	2915	2915	2915	1
406	20241030	135300	58553330	2910	2910	2910	2910	0
407	20241030	135200	58553330	2910	2910	2910	2910	0
408	20241030	135100	58553330	2910	2910	2910	2910	15
409	20241030	135000	58509680	2905	2905	2905	2905	0
410	20241030	134900	58509680	2905	2905	2905	2905	0
411	20241030	134800	58509680	2905	2905	2905	2905	0
412	20241030	134700	58509680	2905	2905	2905	2905	0
413	20241030	134600	58509680	2905	2905	2905	2905	15
414	20241030	134500	58466105	2900	2900	2900	2900	0
415	20241030	134400	58466105	2900	2900	2900	2900	0
416	20241030	134300	58466105	2900	2905	2905	2900	126
417	20241030	134200	58100580	2905	2905	2905	2905	0
418	20241030	134100	58100580	2905	2905	2905	2905	65
419	20241030	134000	57911755	2915	2915	2915	2915	0
420	20241030	133900	57911755	2915	2915	2915	2915	0
421	20241030	133800	57911755	2915	2915	2915	2915	0
422	20241030	133700	57911755	2915	2915	2915	2915	0
423	20241030	133600	57911755	2915	2915	2915	2915	0
424	20241030	133500	57911755	2915	2915	2915	2915	0
425	20241030	133400	57911755	2915	2915	2915	2915	0
426	20241030	133300	57911755	2915	2900	2915	2900	33
427	20241030	133200	57815935	2900	2900	2900	2900	0
428	20241030	133100	57815935	2900	2900	2900	2900	0
429	20241030	133000	57815935	2900	2900	2900	2900	0
430	20241030	132900	57815935	2900	2900	2900	2900	0
431	20241030	132800	57815935	2900	2900	2900	2900	0
432	20241030	132700	57815935	2900	2900	2900	2900	0
433	20241030	132600	57815935	2900	2900	2900	2900	0
434	20241030	132500	57815935	2900	2900	2900	2900	115
435	20241030	132400	57482435	2900	2900	2900	2900	0
436	20241030	132300	57482435	2900	2900	2900	2900	100
437	20241030	132200	57192435	2915	2925	2925	2915	9
438	20241030	132100	57166190	2935	2935	2935	2935	0
439	20241030	132000	57166190	2935	2935	2935	2935	0
440	20241030	131900	57166190	2935	2935	2935	2935	0
441	20241030	131800	57166190	2935	2935	2935	2935	100
442	20241030	131700	56872690	2945	2945	2945	2945	0
443	20241030	131600	56872690	2945	2945	2945	2945	0
444	20241030	131500	56872690	2945	2940	2945	2940	45
445	20241030	131400	56740200	2940	2940	2940	2940	0
446	20241030	131300	56740200	2940	2940	2940	2940	20
447	20241030	131200	56681400	2945	2945	2945	2945	0
448	20241030	131100	56681400	2945	2945	2945	2945	0
449	20241030	131000	56681400	2945	2945	2945	2945	0
450	20241030	130900	56681400	2945	2945	2945	2945	0
451	20241030	130800	56681400	2945	2945	2945	2945	0
452	20241030	130700	56681400	2945	2945	2945	2945	0
453	20241030	130600	56681400	2945	2945	2945	2945	0
454	20241030	130500	56681400	2945	2945	2945	2945	0
455	20241030	130400	56681400	2945	2945	2945	2945	0
456	20241030	130300	56681400	2945	2945	2945	2945	0
457	20241030	130200	56681400	2945	2945	2945	2945	4
458	20241030	130100	56669620	2945	2945	2945	2945	270
459	20241030	130000	55874470	2945	2945	2945	2945	221
460	20241030	125900	55223625	2945	2925	2945	2925	740
461	20241030	125800	53049870	2920	2920	2920	2920	0
462	20241030	125700	53049870	2920	2920	2920	2920	0
463	20241030	125600	53049870	2920	2920	2920	2920	0
464	20241030	125500	53049870	2920	2920	2920	2920	0
465	20241030	125400	53049870	2920	2920	2920	2920	11
466	20241030	125300	53017750	2915	2915	2915	2915	13
467	20241030	125200	52979855	2900	2900	2900	2900	0
468	20241030	125100	52979855	2900	2900	2900	2900	15
469	20241030	125000	52936355	2900	2900	2900	2900	10
470	20241030	124900	52907355	2900	2900	2900	2900	0
471	20241030	124800	52907355	2900	2900	2900	2900	10
472	20241030	124700	52878355	2900	2900	2900	2900	0
473	20241030	124600	52878355	2900	2900	2900	2900	0
474	20241030	124500	52878355	2900	2900	2900	2900	0
475	20241030	124400	52878355	2900	2900	2900	2900	15
476	20241030	124300	52834855	2900	2900	2900	2900	0
477	20241030	124200	52834855	2900	2900	2900	2900	0
478	20241030	124100	52834855	2900	2900	2900	2900	0
479	20241030	124000	52834855	2900	2900	2900	2900	1
480	20241030	123900	52831955	2900	2900	2900	2900	0
481	20241030	123800	52831955	2900	2900	2900	2900	15
482	20241030	123700	52788455	2900	2900	2900	2900	0
483	20241030	123600	52788455	2900	2900	2900	2900	0
484	20241030	123500	52788455	2900	2900	2900	2900	0
485	20241030	123400	52788455	2900	2900	2900	2900	0
486	20241030	123300	52788455	2900	2900	2900	2900	0
487	20241030	123200	52788455	2900	2900	2900	2900	0
488	20241030	123100	52788455	2900	2900	2900	2900	23
489	20241030	123000	52721755	2900	2900	2900	2900	0
490	20241030	122900	52721755	2900	2900	2900	2900	0
491	20241030	122800	52721755	2900	2900	2900	2900	0
492	20241030	122700	52721755	2900	2900	2900	2900	0
493	20241030	122600	52721755	2900	2900	2900	2900	0
494	20241030	122500	52721755	2900	2900	2900	2900	0
495	20241030	122400	52721755	2900	2900	2900	2900	0
496	20241030	122300	52721755	2900	2900	2900	2900	0
497	20241030	122200	52721755	2900	2900	2900	2900	0
498	20241030	122100	52721755	2900	2925	2925	2900	29
499	20241030	122000	52637630	2925	2925	2925	2925	0
500	20241030	121900	52637630	2925	2925	2925	2925	0
501	20241030	121800	52637630	2925	2925	2925	2925	0
502	20241030	121700	52637630	2925	2925	2925	2925	0
503	20241030	121600	52637630	2925	2925	2925	2925	0
504	20241030	121500	52637630	2925	2925	2925	2925	400
505	20241030	121400	51467630	2925	2925	2925	2925	0
506	20241030	121300	51467630	2925	2925	2925	2925	0
507	20241030	121200	51467630	2925	2925	2925	2925	0
508	20241030	121100	51467630	2925	2925	2925	2925	0
509	20241030	121000	51467630	2925	2925	2925	2925	0
510	20241030	120900	51467630	2925	2925	2925	2925	0
511	20241030	120800	51467630	2925	2925	2925	2925	40
512	20241030	120700	51350630	2925	2925	2925	2925	0
513	20241030	120600	51350630	2925	2925	2925	2925	0
514	20241030	120500	51350630	2925	2925	2925	2925	0
515	20241030	120400	51350630	2925	2925	2925	2925	0
516	20241030	120300	51350630	2925	2925	2925	2925	0
517	20241030	120200	51350630	2925	2925	2925	2925	0
518	20241030	120100	51350630	2925	2925	2925	2925	33
519	20241030	120000	51254105	2935	2920	2935	2920	136
520	20241030	115900	50855390	2920	2900	2920	2900	51
521	20241030	115800	50707470	2900	2900	2900	2900	74
522	20241030	115700	50492870	2895	2895	2895	2895	30
523	20241030	115600	50406020	2900	2900	2900	2900	389
524	20241030	115500	49277920	2900	2900	2900	2900	0
525	20241030	115400	49277920	2900	2900	2900	2900	0
526	20241030	115300	49277920	2900	2900	2900	2900	0
527	20241030	115200	49277920	2900	2900	2900	2900	0
528	20241030	115100	49277920	2900	2900	2900	2900	241
529	20241030	115000	48579020	2900	2900	2900	2900	0
530	20241030	114900	48579020	2900	2900	2900	2900	0
531	20241030	114800	48579020	2900	2900	2900	2900	0
532	20241030	114700	48579020	2900	2900	2900	2900	0
533	20241030	114600	48579020	2900	2900	2900	2900	0
534	20241030	114500	48579020	2900	2900	2900	2900	0
535	20241030	114400	48579020	2900	2900	2900	2900	0
536	20241030	114300	48579020	2900	2900	2900	2900	0
537	20241030	114200	48579020	2900	2900	2900	2900	0
538	20241030	114100	48579020	2900	2900	2900	2900	344
539	20241030	114000	47581420	2900	2900	2900	2900	28
540	20241030	113900	47500220	2900	2905	2905	2900	1687
541	20241030	113800	42603010	2920	2920	2920	2920	1
542	20241030	113700	42600090	2905	2905	2905	2905	0
543	20241030	113600	42600090	2905	2905	2905	2905	0
544	20241030	113500	42600090	2905	2905	2905	2905	0
545	20241030	113400	42600090	2905	2905	2905	2905	0
546	20241030	113300	42600090	2905	2905	2905	2905	15
547	20241030	113200	42556515	2905	2905	2905	2905	0
548	20241030	113100	42556515	2905	2905	2905	2905	0
549	20241030	113000	42556515	2905	2905	2905	2905	0
550	20241030	112900	42556515	2905	2905	2905	2905	0
551	20241030	112800	42556515	2905	2905	2905	2905	0
552	20241030	112700	42556515	2905	2905	2905	2905	15
553	20241030	112600	42512940	2905	2905	2905	2905	33
554	20241030	112500	42417075	2905	2905	2905	2905	0
555	20241030	112400	42417075	2905	2905	2905	2905	0
556	20241030	112300	42417075	2905	2905	2905	2905	0
557	20241030	112200	42417075	2905	2905	2905	2905	0
558	20241030	112100	42417075	2905	2905	2905	2905	31
559	20241030	112000	42327020	2900	2920	2920	2900	414
560	20241030	111900	41124190	2925	2925	2925	2925	0
561	20241030	111800	41124190	2925	2925	2925	2925	5
562	20241030	111700	41109565	2920	2920	2920	2920	0
563	20241030	111600	41109565	2920	2920	2920	2920	0
564	20241030	111500	41109565	2920	2935	2935	2920	39
565	20241030	111400	40995385	2935	2935	2935	2935	0
566	20241030	111300	40995385	2935	2935	2935	2935	3
567	20241030	111200	40986580	2935	2935	2935	2935	0
568	20241030	111100	40986580	2935	2935	2935	2935	0
569	20241030	111000	40986580	2935	2935	2935	2935	0
570	20241030	110900	40986580	2935	2930	2935	2930	169
571	20241030	110800	40491405	2930	2930	2930	2930	0
572	20241030	110700	40491405	2930	2930	2930	2930	0
573	20241030	110600	40491405	2930	2925	2930	2925	41
574	20241030	110500	40371475	2925	2925	2925	2925	0
575	20241030	110400	40371475	2925	2925	2925	2925	0
576	20241030	110300	40371475	2925	2925	2925	2925	1
577	20241030	110200	40368550	2930	2930	2930	2930	0
578	20241030	110100	40368550	2930	2930	2930	2930	0
579	20241030	110000	40368550	2930	2925	2930	2925	13
580	20241030	105900	40330520	2925	2925	2925	2925	0
581	20241030	105800	40330520	2925	2925	2925	2925	1
582	20241030	105700	40327595	2925	2920	2925	2920	3
583	20241030	105600	40318830	2920	2900	2920	2900	38
584	20241030	105500	40208430	2920	2920	2920	2920	3
585	20241030	105400	40199670	2920	2920	2920	2920	1
586	20241030	105300	40196750	2905	2905	2905	2905	0
587	20241030	105200	40196750	2905	2905	2905	2905	1
588	20241030	105100	40193845	2900	2900	2900	2900	0
589	20241030	105000	40193845	2900	2900	2900	2900	0
590	20241030	104900	40193845	2900	2900	2900	2900	0
591	20241030	104800	40193845	2900	2900	2900	2900	0
592	20241030	104700	40193845	2900	2900	2900	2900	40
593	20241030	104600	40077845	2900	2900	2900	2900	0
594	20241030	104500	40077845	2900	2900	2900	2900	28
595	20241030	104400	39996645	2905	2905	2905	2905	0
596	20241030	104300	39996645	2905	2905	2905	2905	0
597	20241030	104200	39996645	2905	2905	2905	2905	0
598	20241030	104100	39996645	2905	2905	2905	2905	0
599	20241030	104000	39996645	2905	2905	2905	2905	6
600	20241030	103900	39979215	2930	2930	2930	2930	0
601	20241030	103800	39979215	2930	2930	2930	2930	0
602	20241030	103700	39979215	2930	2930	2930	2930	0
603	20241030	103600	39979215	2930	2930	2930	2930	0
604	20241030	103500	39979215	2930	2930	2930	2930	0
605	20241030	103400	39979215	2930	2930	2930	2930	100
606	20241030	103300	39686215	2930	2930	2930	2930	0
607	20241030	103200	39686215	2930	2930	2930	2930	0
608	20241030	103100	39686215	2930	2900	2930	2900	773
609	20241030	103000	37432125	2900	2900	2900	2900	2343
610	20241030	102900	30637425	2900	2895	2900	2895	209
611	20241030	102800	30031695	2890	2890	2890	2890	0
612	20241030	102700	30031695	2890	2890	2890	2890	15
613	20241030	102600	29988345	2895	2895	2895	2895	0
614	20241030	102500	29988345	2895	2895	2895	2895	2
615	20241030	102400	29982555	2890	2890	2890	2890	600
616	20241030	102300	28248555	2890	2890	2890	2890	15
617	20241030	102200	28205205	2890	2890	2890	2890	500
618	20241030	102100	26760205	2890	2890	2890	2890	0
619	20241030	102000	26760205	2890	2890	2890	2890	15
620	20241030	101900	26716855	2895	2895	2895	2895	0
621	20241030	101800	26716855	2895	2895	2895	2895	0
622	20241030	101700	26716855	2895	2895	2895	2895	24
623	20241030	101600	26647375	2890	2890	2890	2890	15
624	20241030	101500	26604025	2890	2890	2890	2890	2
625	20241030	101400	26598245	2890	2890	2890	2890	23
626	20241030	101300	26531775	2890	2890	2890	2890	0
627	20241030	101200	26531775	2890	2890	2890	2890	15
628	20241030	101100	26488425	2890	2890	2890	2890	0
629	20241030	101000	26488425	2890	2890	2890	2890	0
630	20241030	100900	26488425	2890	2890	2890	2890	15
631	20241030	100800	26445075	2895	2895	2895	2895	5
632	20241030	100700	26430600	2900	2900	2900	2900	0
633	20241030	100600	26430600	2900	2900	2900	2900	0
634	20241030	100500	26430600	2900	2895	2900	2895	6
635	20241030	100400	26413215	2895	2895	2895	2895	5
636	20241030	100300	26398740	2900	2900	2900	2900	0
637	20241030	100200	26398740	2900	2900	2900	2900	0
638	20241030	100100	26398740	2900	2900	2900	2900	559
639	20241030	100000	24777640	2900	2900	2900	2900	0
640	20241030	095900	24777640	2900	2900	2900	2900	0
641	20241030	095800	24777640	2900	2900	2900	2900	0
642	20241030	095700	24777640	2900	2900	2900	2900	51
643	20241030	095600	24629740	2900	2900	2900	2900	0
644	20241030	095500	24629740	2900	2900	2900	2900	0
645	20241030	095400	24629740	2900	2895	2900	2895	712
646	20241030	095300	22564980	2890	2890	2890	2890	64
647	20241030	095200	22380020	2895	2895	2895	2895	0
648	20241030	095100	22380020	2895	2895	2900	2895	12
649	20241030	095000	22345275	2890	2890	2890	2890	0
650	20241030	094900	22345275	2890	2890	2890	2890	175
651	20241030	094800	21839525	2895	2895	2895	2895	0
652	20241030	094700	21839525	2895	2890	2895	2890	23
653	20241030	094600	21773015	2900	2900	2900	2900	0
654	20241030	094500	21773015	2900	2900	2900	2900	0
655	20241030	094400	21773015	2900	2900	2900	2900	0
656	20241030	094300	21773015	2900	2900	2900	2900	1
657	20241030	094200	21770115	2900	2895	2900	2895	13
658	20241030	094100	21732470	2895	2890	2895	2890	16
659	20241030	094000	21686225	2890	2890	2890	2890	0
660	20241030	093900	21686225	2890	2890	2890	2890	0
661	20241030	093800	21686225	2890	2895	2895	2890	16
662	20241030	093700	21639980	2895	2895	2895	2895	4
663	20241030	093600	21628400	2895	2895	2895	2895	0
664	20241030	093500	21628400	2895	2895	2895	2895	3
665	20241030	093400	21619715	2890	2895	2895	2890	17
666	20241030	093300	21570575	2895	2895	2895	2895	0
667	20241030	093200	21570575	2895	2895	2895	2895	0
668	20241030	093100	21570575	2895	2895	2895	2895	194
669	20241030	093000	21008945	2895	2895	2895	2895	0
670	20241030	092900	21008945	2895	2895	2895	2895	14
671	20241030	092800	20968415	2895	2900	2900	2895	2023
672	20241030	092700	15101790	2910	2910	2910	2910	0
673	20241030	092600	15101790	2910	2910	2910	2910	11
674	20241030	092500	15069780	2900	2905	2905	2900	19
675	20241030	092400	15014660	2900	2900	2900	2900	0
676	20241030	092300	15014660	2900	2910	2910	2900	29
677	20241030	092200	14930485	2915	2915	2915	2915	0
678	20241030	092100	14930485	2915	2915	2915	2915	0
679	20241030	092000	14930485	2915	2915	2915	2915	6
680	20241030	091900	14912995	2915	2915	2915	2915	15
681	20241030	091800	14869270	2915	2915	2915	2915	0
682	20241030	091700	14869270	2915	2915	2915	2915	15
683	20241030	091600	14825545	2915	2915	2915	2915	1
684	20241030	091500	14822630	2925	2930	2930	2925	778
685	20241030	091400	12546480	2930	2930	2930	2930	6
686	20241030	091300	12528900	2930	2930	2930	2930	17
687	20241030	091200	12479090	2935	2935	2935	2935	0
688	20241030	091100	12479090	2935	2935	2935	2935	264
689	20241030	091000	11704250	2935	2935	2935	2935	10
690	20241030	090900	11674900	2935	2935	2935	2935	0
691	20241030	090800	11674900	2935	2935	2935	2935	5
692	20241030	090700	11660225	2935	2935	2935	2935	8
693	20241030	090600	11636745	2935	2910	2935	2910	2
694	20241030	090500	11630900	2910	2910	2910	2910	0
695	20241030	090400	11630900	2910	2910	2910	2910	872
696	20241030	090300	9093380	2935	2905	2935	2905	86
697	20241030	090200	8843520	2940	2940	2940	2940	8
698	20241030	090100	8820000	2940	2940	2940	2940	2976
699	20241030	090000	70560	2940	2940	2940	2940	24