KissMeData/469880/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	212400	29415220	2055	2055	2055	2055	50
3	20241025	212300	29415220	2055	2055	2055	2055	0
4	20241025	212200	29415220	2055	2055	2055	2055	0
5	20241025	212100	29415220	2055	2055	2055	2055	0
6	20241025	212000	29415220	2055	2055	2055	2055	0
7	20241025	211900	29415220	2055	2055	2055	2055	0
8	20241025	211800	29415220	2055	2055	2055	2055	0
9	20241025	211700	29415220	2055	2055	2055	2055	0
10	20241025	211600	29415220	2055	2055	2055	2055	0
11	20241025	211500	29415220	2055	2055	2055	2055	0
12	20241025	211400	29415220	2055	2055	2055	2055	0
13	20241025	211300	29415220	2055	2055	2055	2055	0
14	20241025	211200	29415220	2055	2055	2055	2055	0
15	20241025	211100	29415220	2055	2055	2055	2055	0
16	20241025	211000	29415220	2055	2055	2055	2055	0
17	20241025	210900	29415220	2055	2055	2055	2055	0
18	20241025	210800	29415220	2055	2055	2055	2055	0
19	20241025	210700	29415220	2055	2055	2055	2055	0
20	20241025	210600	29415220	2055	2055	2055	2055	0
21	20241025	210500	29415220	2055	2055	2055	2055	0
22	20241025	210400	29415220	2055	2055	2055	2055	0
23	20241025	210300	29415220	2055	2055	2055	2055	0
24	20241025	210200	29415220	2055	2055	2055	2055	0
25	20241025	210100	29415220	2055	2055	2055	2055	0
26	20241025	210000	29415220	2055	2055	2055	2055	0
27	20241025	205900	29415220	2055	2055	2055	2055	0
28	20241025	205800	29415220	2055	2055	2055	2055	0
29	20241025	205700	29415220	2055	2055	2055	2055	0
30	20241025	205600	29415220	2055	2055	2055	2055	0
31	20241025	205500	29415220	2055	2055	2055	2055	0
32	20241025	205400	29415220	2055	2055	2055	2055	50
33	20241025	205300	29415220	2055	2055	2055	2055	0
34	20241025	205200	29415220	2055	2055	2055	2055	0
35	20241025	205100	29415220	2055	2055	2055	2055	0
36	20241025	205000	29415220	2055	2055	2055	2055	0
37	20241025	204900	29415220	2055	2055	2055	2055	0
38	20241025	204800	29415220	2055	2055	2055	2055	0
39	20241025	204700	29415220	2055	2055	2055	2055	0
40	20241025	204600	29415220	2055	2055	2055	2055	0
41	20241025	204500	29415220	2055	2055	2055	2055	0
42	20241025	204400	29415220	2055	2055	2055	2055	0
43	20241025	204300	29415220	2055	2055	2055	2055	0
44	20241025	204200	29415220	2055	2055	2055	2055	0
45	20241025	204100	29415220	2055	2055	2055	2055	0
46	20241025	204000	29415220	2055	2055	2055	2055	0
47	20241025	203900	29415220	2055	2055	2055	2055	0
48	20241025	203800	29415220	2055	2055	2055	2055	0
49	20241025	203700	29415220	2055	2055	2055	2055	0
50	20241025	203600	29415220	2055	2055	2055	2055	0
51	20241025	203500	29415220	2055	2055	2055	2055	0
52	20241025	203400	29415220	2055	2055	2055	2055	0
53	20241025	203300	29415220	2055	2055	2055	2055	0
54	20241025	203200	29415220	2055	2055	2055	2055	0
55	20241025	203100	29415220	2055	2055	2055	2055	0
56	20241025	203000	29415220	2055	2055	2055	2055	0
57	20241025	202900	29415220	2055	2055	2055	2055	0
58	20241025	202800	29415220	2055	2055	2055	2055	0
59	20241025	202700	29415220	2055	2055	2055	2055	0
60	20241025	202600	29415220	2055	2055	2055	2055	0
61	20241025	202500	29415220	2055	2055	2055	2055	0
62	20241025	202400	29415220	2055	2055	2055	2055	50
63	20241025	202300	29415220	2055	2055	2055	2055	0
64	20241025	202200	29415220	2055	2055	2055	2055	0
65	20241025	202100	29415220	2055	2055	2055	2055	0
66	20241025	202000	29415220	2055	2055	2055	2055	0
67	20241025	201900	29415220	2055	2055	2055	2055	0
68	20241025	201800	29415220	2055	2055	2055	2055	0
69	20241025	201700	29415220	2055	2055	2055	2055	0
70	20241025	201600	29415220	2055	2055	2055	2055	0
71	20241025	201500	29415220	2055	2055	2055	2055	0
72	20241025	201400	29415220	2055	2055	2055	2055	0
73	20241025	201300	29415220	2055	2055	2055	2055	0
74	20241025	201200	29415220	2055	2055	2055	2055	0
75	20241025	201100	29415220	2055	2055	2055	2055	0
76	20241025	201000	29415220	2055	2055	2055	2055	0
77	20241025	200900	29415220	2055	2055	2055	2055	0
78	20241025	200800	29415220	2055	2055	2055	2055	0
79	20241025	200700	29415220	2055	2055	2055	2055	0
80	20241025	200600	29415220	2055	2055	2055	2055	0
81	20241025	200500	29415220	2055	2055	2055	2055	0
82	20241025	200400	29415220	2055	2055	2055	2055	0
83	20241025	200300	29415220	2055	2055	2055	2055	0
84	20241025	200200	29415220	2055	2055	2055	2055	0
85	20241025	200100	29415220	2055	2055	2055	2055	0
86	20241025	200000	29415220	2055	2055	2055	2055	0
87	20241025	195900	29415220	2055	2055	2055	2055	0
88	20241025	195800	29415220	2055	2055	2055	2055	0
89	20241025	195700	29415220	2055	2055	2055	2055	0
90	20241025	195600	29415220	2055	2055	2055	2055	0
91	20241025	195500	29415220	2055	2055	2055	2055	0
92	20241025	195400	29415220	2055	2055	2055	2055	50
93	20241025	195300	29415220	2055	2055	2055	2055	0
94	20241025	195200	29415220	2055	2055	2055	2055	0
95	20241025	195100	29415220	2055	2055	2055	2055	0
96	20241025	195000	29415220	2055	2055	2055	2055	0
97	20241025	194900	29415220	2055	2055	2055	2055	0
98	20241025	194800	29415220	2055	2055	2055	2055	0
99	20241025	194700	29415220	2055	2055	2055	2055	0
100	20241025	194600	29415220	2055	2055	2055	2055	0
101	20241025	194500	29415220	2055	2055	2055	2055	0
102	20241025	194400	29415220	2055	2055	2055	2055	0
103	20241025	194300	29415220	2055	2055	2055	2055	0
104	20241025	194200	29415220	2055	2055	2055	2055	0
105	20241025	194100	29415220	2055	2055	2055	2055	0
106	20241025	194000	29415220	2055	2055	2055	2055	0
107	20241025	193900	29415220	2055	2055	2055	2055	0
108	20241025	193800	29415220	2055	2055	2055	2055	0
109	20241025	193700	29415220	2055	2055	2055	2055	0
110	20241025	193600	29415220	2055	2055	2055	2055	0
111	20241025	193500	29415220	2055	2055	2055	2055	0
112	20241025	193400	29415220	2055	2055	2055	2055	0
113	20241025	193300	29415220	2055	2055	2055	2055	0
114	20241025	193200	29415220	2055	2055	2055	2055	0
115	20241025	193100	29415220	2055	2055	2055	2055	0
116	20241025	193000	29415220	2055	2055	2055	2055	0
117	20241025	192900	29415220	2055	2055	2055	2055	0
118	20241025	192800	29415220	2055	2055	2055	2055	0
119	20241025	192700	29415220	2055	2055	2055	2055	0
120	20241025	192600	29415220	2055	2055	2055	2055	0
121	20241025	192500	29415220	2055	2055	2055	2055	0
122	20241025	192400	29415220	2055	2055	2055	2055	50
123	20241025	192300	29415220	2055	2055	2055	2055	0
124	20241025	192200	29415220	2055	2055	2055	2055	0
125	20241025	192100	29415220	2055	2055	2055	2055	0
126	20241025	192000	29415220	2055	2055	2055	2055	0
127	20241025	191900	29415220	2055	2055	2055	2055	0
128	20241025	191800	29415220	2055	2055	2055	2055	0
129	20241025	191700	29415220	2055	2055	2055	2055	0
130	20241025	191600	29415220	2055	2055	2055	2055	0
131	20241025	191500	29415220	2055	2055	2055	2055	0
132	20241025	191400	29415220	2055	2055	2055	2055	0
133	20241025	191300	29415220	2055	2055	2055	2055	0
134	20241025	191200	29415220	2055	2055	2055	2055	0
135	20241025	191100	29415220	2055	2055	2055	2055	0
136	20241025	191000	29415220	2055	2055	2055	2055	0
137	20241025	190900	29415220	2055	2055	2055	2055	0
138	20241025	190800	29415220	2055	2055	2055	2055	0
139	20241025	190700	29415220	2055	2055	2055	2055	0
140	20241025	190600	29415220	2055	2055	2055	2055	0
141	20241025	190500	29415220	2055	2055	2055	2055	0
142	20241025	190400	29415220	2055	2055	2055	2055	0
143	20241025	190300	29415220	2055	2055	2055	2055	0
144	20241025	190200	29415220	2055	2055	2055	2055	0
145	20241025	190100	29415220	2055	2055	2055	2055	0
146	20241025	190000	29415220	2055	2055	2055	2055	0
147	20241025	185900	29415220	2055	2055	2055	2055	0
148	20241025	185800	29415220	2055	2055	2055	2055	0
149	20241025	185700	29415220	2055	2055	2055	2055	0
150	20241025	185600	29415220	2055	2055	2055	2055	0
151	20241025	185500	29415220	2055	2055	2055	2055	0
152	20241025	185400	29415220	2055	2055	2055	2055	50
153	20241025	185300	29415220	2055	2055	2055	2055	0
154	20241025	185200	29415220	2055	2055	2055	2055	0
155	20241025	185100	29415220	2055	2055	2055	2055	0
156	20241025	185000	29415220	2055	2055	2055	2055	0
157	20241025	184900	29415220	2055	2055	2055	2055	0
158	20241025	184800	29415220	2055	2055	2055	2055	0
159	20241025	184700	29415220	2055	2055	2055	2055	0
160	20241025	184600	29415220	2055	2055	2055	2055	0
161	20241025	184500	29415220	2055	2055	2055	2055	0
162	20241025	184400	29415220	2055	2055	2055	2055	0
163	20241025	184300	29415220	2055	2055	2055	2055	0
164	20241025	184200	29415220	2055	2055	2055	2055	0
165	20241025	184100	29415220	2055	2055	2055	2055	0
166	20241025	184000	29415220	2055	2055	2055	2055	0
167	20241025	183900	29415220	2055	2055	2055	2055	0
168	20241025	183800	29415220	2055	2055	2055	2055	0
169	20241025	183700	29415220	2055	2055	2055	2055	0
170	20241025	183600	29415220	2055	2055	2055	2055	0
171	20241025	183500	29415220	2055	2055	2055	2055	0
172	20241025	183400	29415220	2055	2055	2055	2055	0
173	20241025	183300	29415220	2055	2055	2055	2055	0
174	20241025	183200	29415220	2055	2055	2055	2055	0
175	20241025	183100	29415220	2055	2055	2055	2055	0
176	20241025	183000	29415220	2055	2055	2055	2055	0
177	20241025	182900	29415220	2055	2055	2055	2055	0
178	20241025	182800	29415220	2055	2055	2055	2055	0
179	20241025	182700	29415220	2055	2055	2055	2055	0
180	20241025	182600	29415220	2055	2055	2055	2055	0
181	20241025	182500	29415220	2055	2055	2055	2055	0
182	20241025	182400	29415220	2055	2055	2055	2055	50
183	20241025	182300	29415220	2055	2055	2055	2055	0
184	20241025	182200	29415220	2055	2055	2055	2055	0
185	20241025	182100	29415220	2055	2055	2055	2055	0
186	20241025	182000	29415220	2055	2055	2055	2055	0
187	20241025	181900	29415220	2055	2055	2055	2055	0
188	20241025	181800	29415220	2055	2055	2055	2055	0
189	20241025	181700	29415220	2055	2055	2055	2055	0
190	20241025	181600	29415220	2055	2055	2055	2055	0
191	20241025	181500	29415220	2055	2055	2055	2055	0
192	20241025	181400	29415220	2055	2055	2055	2055	0
193	20241025	181300	29415220	2055	2055	2055	2055	0
194	20241025	181200	29415220	2055	2055	2055	2055	0
195	20241025	181100	29415220	2055	2055	2055	2055	0
196	20241025	181000	29415220	2055	2055	2055	2055	0
197	20241025	180900	29415220	2055	2055	2055	2055	0
198	20241025	180800	29415220	2055	2055	2055	2055	0
199	20241025	180700	29415220	2055	2055	2055	2055	0
200	20241025	180600	29415220	2055	2055	2055	2055	0
201	20241025	180500	29415220	2055	2055	2055	2055	0
202	20241025	180400	29415220	2055	2055	2055	2055	0
203	20241025	180300	29415220	2055	2055	2055	2055	0
204	20241025	180200	29415220	2055	2055	2055	2055	0
205	20241025	180100	29415220	2055	2055	2055	2055	0
206	20241025	180000	29415220	2055	2055	2055	2055	0
207	20241025	175900	29415220	2055	2055	2055	2055	0
208	20241025	175800	29415220	2055	2055	2055	2055	0
209	20241025	175700	29415220	2055	2055	2055	2055	0
210	20241025	175600	29415220	2055	2055	2055	2055	0
211	20241025	175500	29415220	2055	2055	2055	2055	0
212	20241025	175400	29415220	2055	2055	2055	2055	50
213	20241025	175300	29415220	2055	2055	2055	2055	0
214	20241025	175200	29415220	2055	2055	2055	2055	0
215	20241025	175100	29415220	2055	2055	2055	2055	0
216	20241025	175000	29415220	2055	2055	2055	2055	0
217	20241025	174900	29415220	2055	2055	2055	2055	0
218	20241025	174800	29415220	2055	2055	2055	2055	0
219	20241025	174700	29415220	2055	2055	2055	2055	0
220	20241025	174600	29415220	2055	2055	2055	2055	0
221	20241025	174500	29415220	2055	2055	2055	2055	0
222	20241025	174400	29415220	2055	2055	2055	2055	0
223	20241025	174300	29415220	2055	2055	2055	2055	0
224	20241025	174200	29415220	2055	2055	2055	2055	0
225	20241025	174100	29415220	2055	2055	2055	2055	0
226	20241025	174000	29415220	2055	2055	2055	2055	0
227	20241025	173900	29415220	2055	2055	2055	2055	0
228	20241025	173800	29415220	2055	2055	2055	2055	0
229	20241025	173700	29415220	2055	2055	2055	2055	0
230	20241025	173600	29415220	2055	2055	2055	2055	0
231	20241025	173500	29415220	2055	2055	2055	2055	0
232	20241025	173400	29415220	2055	2055	2055	2055	0
233	20241025	173300	29415220	2055	2055	2055	2055	0
234	20241025	173200	29415220	2055	2055	2055	2055	0
235	20241025	173100	29415220	2055	2055	2055	2055	0
236	20241025	173000	29415220	2055	2055	2055	2055	0
237	20241025	172900	29415220	2055	2055	2055	2055	0
238	20241025	172800	29415220	2055	2055	2055	2055	0
239	20241025	172700	29415220	2055	2055	2055	2055	0
240	20241025	172600	29415220	2055	2055	2055	2055	0
241	20241025	172500	29415220	2055	2055	2055	2055	0
242	20241025	172400	29415220	2055	2055	2055	2055	50
243	20241025	172300	29415220	2055	2055	2055	2055	0
244	20241025	172200	29415220	2055	2055	2055	2055	0
245	20241025	172100	29415220	2055	2055	2055	2055	0
246	20241025	172000	29415220	2055	2055	2055	2055	0
247	20241025	171900	29415220	2055	2055	2055	2055	0
248	20241025	171800	29415220	2055	2055	2055	2055	0
249	20241025	171700	29415220	2055	2055	2055	2055	0
250	20241025	171600	29415220	2055	2055	2055	2055	0
251	20241025	171500	29415220	2055	2055	2055	2055	0
252	20241025	171400	29415220	2055	2055	2055	2055	0
253	20241025	171300	29415220	2055	2055	2055	2055	0
254	20241025	171200	29415220	2055	2055	2055	2055	0
255	20241025	171100	29415220	2055	2055	2055	2055	0
256	20241025	171000	29415220	2055	2055	2055	2055	0
257	20241025	170900	29415220	2055	2055	2055	2055	0
258	20241025	170800	29415220	2055	2055	2055	2055	0
259	20241025	170700	29415220	2055	2055	2055	2055	0
260	20241025	170600	29415220	2055	2055	2055	2055	0
261	20241025	170500	29415220	2055	2055	2055	2055	0
262	20241025	170400	29415220	2055	2055	2055	2055	0
263	20241025	170300	29415220	2055	2055	2055	2055	0
264	20241025	170200	29415220	2055	2055	2055	2055	0
265	20241025	170100	29415220	2055	2055	2055	2055	0
266	20241025	170000	29415220	2055	2055	2055	2055	0
267	20241025	165900	29415220	2055	2055	2055	2055	0
268	20241025	165800	29415220	2055	2055	2055	2055	0
269	20241025	165700	29415220	2055	2055	2055	2055	0
270	20241025	165600	29415220	2055	2055	2055	2055	0
271	20241025	165500	29415220	2055	2055	2055	2055	0
272	20241025	165400	29415220	2055	2055	2055	2055	50
273	20241025	165300	29415220	2055	2055	2055	2055	0
274	20241025	165200	29415220	2055	2055	2055	2055	0
275	20241025	165100	29415220	2055	2055	2055	2055	0
276	20241025	165000	29415220	2055	2055	2055	2055	0
277	20241025	164900	29415220	2055	2055	2055	2055	0
278	20241025	164800	29415220	2055	2055	2055	2055	0
279	20241025	164700	29415220	2055	2055	2055	2055	0
280	20241025	164600	29415220	2055	2055	2055	2055	0
281	20241025	164500	29415220	2055	2055	2055	2055	0
282	20241025	164400	29415220	2055	2055	2055	2055	0
283	20241025	164300	29415220	2055	2055	2055	2055	0
284	20241025	164200	29415220	2055	2055	2055	2055	0
285	20241025	164100	29415220	2055	2055	2055	2055	0
286	20241025	164000	29415220	2055	2055	2055	2055	0
287	20241025	163900	29415220	2055	2055	2055	2055	0
288	20241025	163800	29415220	2055	2055	2055	2055	0
289	20241025	163700	29415220	2055	2055	2055	2055	0
290	20241025	163600	29415220	2055	2055	2055	2055	0
291	20241025	163500	29415220	2055	2055	2055	2055	0
292	20241025	163400	29415220	2055	2055	2055	2055	0
293	20241025	163300	29415220	2055	2055	2055	2055	0
294	20241025	163200	29415220	2055	2055	2055	2055	0
295	20241025	163100	29415220	2055	2055	2055	2055	0
296	20241025	163000	29415220	2055	2055	2055	2055	0
297	20241025	162900	29415220	2055	2055	2055	2055	0
298	20241025	162800	29415220	2055	2055	2055	2055	0
299	20241025	162700	29415220	2055	2055	2055	2055	0
300	20241025	162600	29415220	2055	2055	2055	2055	0
301	20241025	162500	29415220	2055	2055	2055	2055	0
302	20241025	162400	29415220	2055	2055	2055	2055	50
303	20241025	162300	29415220	2055	2055	2055	2055	0
304	20241025	162200	29415220	2055	2055	2055	2055	0
305	20241025	162100	29415220	2055	2055	2055	2055	0
306	20241025	162000	29415220	2055	2055	2055	2055	0
307	20241025	161900	29415220	2055	2055	2055	2055	0
308	20241025	161800	29415220	2055	2055	2055	2055	0
309	20241025	161700	29415220	2055	2055	2055	2055	0
310	20241025	161600	29415220	2055	2055	2055	2055	0
311	20241025	161500	29415220	2055	2055	2055	2055	0
312	20241025	161400	29415220	2055	2055	2055	2055	0
313	20241025	161300	29415220	2055	2055	2055	2055	0
314	20241025	161200	29415220	2055	2055	2055	2055	0
315	20241025	161100	29415220	2055	2055	2055	2055	0
316	20241025	161000	29415220	2055	2055	2055	2055	0
317	20241025	160900	29415220	2055	2055	2055	2055	0
318	20241025	160800	29415220	2055	2055	2055	2055	0
319	20241025	160700	29415220	2055	2055	2055	2055	0
320	20241025	160600	29415220	2055	2055	2055	2055	0
321	20241025	160500	29415220	2055	2055	2055	2055	0
322	20241025	160400	29415220	2055	2055	2055	2055	0
323	20241025	160300	29415220	2055	2055	2055	2055	0
324	20241025	160200	29415220	2055	2055	2055	2055	0
325	20241025	160100	29415220	2055	2055	2055	2055	0
326	20241025	160000	29415220	2055	2055	2055	2055	0
327	20241025	155900	29415220	2055	2055	2055	2055	0
328	20241025	155800	29415220	2055	2055	2055	2055	0
329	20241025	155700	29415220	2055	2055	2055	2055	0
330	20241025	155600	29415220	2055	2055	2055	2055	0
331	20241025	155500	29415220	2055	2055	2055	2055	0
332	20241025	155400	29415220	2055	2055	2055	2055	50
333	20241025	155300	29415220	2055	2055	2055	2055	0
334	20241025	155200	29415220	2055	2055	2055	2055	0
335	20241025	155100	29415220	2055	2055	2055	2055	0
336	20241025	155000	29415220	2055	2055	2055	2055	0
337	20241025	154900	29415220	2055	2055	2055	2055	0
338	20241025	154800	29415220	2055	2055	2055	2055	0
339	20241025	154700	29415220	2055	2055	2055	2055	0
340	20241025	154600	29415220	2055	2055	2055	2055	0
341	20241025	154500	29415220	2055	2055	2055	2055	0
342	20241025	154400	29415220	2055	2055	2055	2055	0
343	20241025	154300	29415220	2055	2055	2055	2055	0
344	20241025	154200	29415220	2055	2055	2055	2055	0
345	20241025	154100	29415220	2055	2055	2055	2055	0
346	20241025	154000	29415220	2055	2055	2055	2055	0
347	20241025	153900	29415220	2055	2055	2055	2055	0
348	20241025	153800	29415220	2055	2055	2055	2055	0
349	20241025	153700	29415220	2055	2055	2055	2055	0
350	20241025	153600	29415220	2055	2055	2055	2055	0
351	20241025	153500	29415220	2055	2055	2055	2055	0
352	20241025	153400	29415220	2055	2055	2055	2055	0
353	20241025	153300	29415220	2055	2055	2055	2055	0
354	20241025	153200	29415220	2055	2055	2055	2055	0
355	20241025	153100	29415220	2055	2055	2055	2055	0
356	20241025	153000	29415220	2055	2055	2055	2055	50
357	20241025	152900	29312470	2055	2055	2055	2055	0
358	20241025	152800	29312470	2055	2055	2055	2055	0
359	20241025	152700	29312470	2055	2055	2055	2055	0
360	20241025	152600	29312470	2055	2055	2055	2055	0
361	20241025	152500	29312470	2055	2055	2055	2055	0
362	20241025	152400	29312470	2055	2055	2055	2055	0
363	20241025	152300	29312470	2055	2055	2055	2055	0
364	20241025	152200	29312470	2055	2055	2055	2055	0
365	20241025	152100	29312470	2055	2055	2055	2055	0
366	20241025	152000	29312470	2055	2055	2055	2055	0
367	20241025	151900	29312470	2055	2055	2055	2055	1
368	20241025	151800	29310415	2040	2040	2040	2040	0
369	20241025	151700	29310415	2040	2040	2040	2040	0
370	20241025	151600	29310415	2040	2040	2040	2040	200
371	20241025	151500	28902415	2040	2040	2040	2040	219
372	20241025	151400	28455655	2040	2040	2040	2040	0
373	20241025	151300	28455655	2040	2040	2040	2040	181
374	20241025	151200	28086415	2040	2040	2040	2040	204
375	20241025	151100	27670255	2040	2040	2040	2040	1000
376	20241025	151000	25630255	2040	2040	2040	2040	196
377	20241025	150900	25230415	2040	2040	2040	2040	202
378	20241025	150800	24818335	2040	2040	2040	2040	0
379	20241025	150700	24818335	2040	2040	2040	2040	198
380	20241025	150600	24414415	2040	2040	2040	2040	205
381	20241025	150500	23996215	2040	2040	2040	2040	195
382	20241025	150400	23598415	2040	2040	2040	2040	0
383	20241025	150300	23598415	2040	2040	2040	2040	220
384	20241025	150200	23149615	2040	2040	2040	2040	180
385	20241025	150100	22782415	2040	2040	2040	2040	0
386	20241025	150000	22782415	2040	2040	2040	2040	204
387	20241025	145900	22366255	2040	2040	2040	2040	196
388	20241025	145800	21966415	2040	2040	2040	2040	0
389	20241025	145700	21966415	2040	2040	2040	2040	213
390	20241025	145600	21531895	2040	2040	2040	2040	187
391	20241025	145500	21150415	2040	2040	2040	2040	0
392	20241025	145400	21150415	2040	2040	2040	2040	210
393	20241025	145300	20722015	2040	2040	2040	2040	190
394	20241025	145200	20334415	2040	2040	2040	2040	0
395	20241025	145100	20334415	2040	2040	2040	2040	220
396	20241025	145000	19885615	2040	2040	2040	2040	180
397	20241025	144900	19518415	2040	2040	2040	2040	0
398	20241025	144800	19518415	2040	2040	2040	2040	205
399	20241025	144700	19100215	2040	2040	2040	2040	195
400	20241025	144600	18702415	2040	2040	2040	2040	0
401	20241025	144500	18702415	2040	2040	2040	2040	215
402	20241025	144400	18263815	2040	2040	2040	2040	185
403	20241025	144300	17886415	2040	2040	2040	2040	0
404	20241025	144200	17886415	2040	2040	2040	2040	296
405	20241025	144100	17282575	2040	2040	2040	2040	194
406	20241025	144000	16886815	2040	2040	2040	2040	0
407	20241025	143900	16886815	2040	2040	2040	2040	218
408	20241025	143800	16442095	2040	2040	2040	2040	185
409	20241025	143700	16064695	2040	2040	2040	2040	0
410	20241025	143600	16064695	2040	2040	2040	2040	217
411	20241025	143500	15622015	2040	2040	2040	2040	183
412	20241025	143400	15248695	2040	2040	2040	2040	0
413	20241025	143300	15248695	2040	2040	2040	2040	204
414	20241025	143200	14832535	2050	2040	2050	2040	201
415	20241025	143100	14422445	2040	2040	2040	2040	0
416	20241025	143000	14422445	2040	2040	2040	2040	216
417	20241025	142900	13981805	2040	2040	2040	2040	184
418	20241025	142800	13606445	2040	2040	2040	2040	0
419	20241025	142700	13606445	2040	2040	2040	2040	208
420	20241025	142600	13182125	2050	2040	2050	2040	197
421	20241025	142500	12780195	2040	2045	2045	2040	2632
422	20241025	142400	7410395	2045	2045	2045	2045	203
423	20241025	142300	6995260	2045	2045	2045	2045	197
424	20241025	142200	6592395	2045	2045	2045	2045	201
425	20241025	142100	6181350	2045	2045	2045	2045	0
426	20241025	142000	6181350	2045	2045	2045	2045	199
427	20241025	141900	5774395	2050	2045	2050	2045	207
428	20241025	141800	5351055	2045	2045	2045	2045	0
429	20241025	141700	5351055	2045	2045	2045	2045	198
430	20241025	141600	4946145	2050	2050	2050	2045	218
431	20241025	141500	4500325	2050	2050	2050	2050	1
432	20241025	141400	4498275	2050	2045	2050	2045	186
433	20241025	141300	4117895	2045	2045	2045	2045	215
434	20241025	141200	3678220	2045	2045	2045	2045	0
435	20241025	141100	3678220	2045	2045	2045	2045	185
436	20241025	141000	3299895	2045	2045	2045	2045	216
437	20241025	140900	2858175	2045	2045	2045	2045	0
438	20241025	140800	2858175	2045	2045	2045	2045	184
439	20241025	140700	2481895	2045	2045	2045	2045	215
440	20241025	140600	2042220	2045	2045	2045	2045	0
441	20241025	140500	2042220	2045	2045	2045	2045	185
442	20241025	140400	1663895	2045	2045	2045	2045	200
443	20241025	140300	1254895	2050	2050	2050	2050	0
444	20241025	140200	1254895	2050	2050	2050	2050	0
445	20241025	140100	1254895	2050	2050	2050	2050	5
446	20241025	140000	1244645	2045	2045	2045	2045	0
447	20241025	135900	1244645	2045	2045	2045	2045	0
448	20241025	135800	1244645	2045	2045	2045	2045	0
449	20241025	135700	1244645	2045	2045	2045	2045	0
450	20241025	135600	1244645	2045	2045	2045	2045	0
451	20241025	135500	1244645	2045	2045	2045	2045	1
452	20241025	135400	1242600	2050	2050	2050	2050	0
453	20241025	135300	1242600	2050	2050	2050	2050	0
454	20241025	135200	1242600	2050	2050	2050	2050	0
455	20241025	135100	1242600	2050	2050	2050	2050	0
456	20241025	135000	1242600	2050	2050	2050	2050	0
457	20241025	134900	1242600	2050	2050	2050	2050	0
458	20241025	134800	1242600	2050	2050	2050	2050	0
459	20241025	134700	1242600	2050	2050	2050	2050	0
460	20241025	134600	1242600	2050	2050	2050	2050	0
461	20241025	134500	1242600	2050	2050	2050	2050	0
462	20241025	134400	1242600	2050	2050	2050	2050	0
463	20241025	134300	1242600	2050	2050	2050	2050	0
464	20241025	134200	1242600	2050	2050	2050	2050	0
465	20241025	134100	1242600	2050	2050	2050	2050	0
466	20241025	134000	1242600	2050	2050	2050	2050	0
467	20241025	133900	1242600	2050	2050	2050	2050	0
468	20241025	133800	1242600	2050	2050	2050	2050	0
469	20241025	133700	1242600	2050	2050	2050	2050	0
470	20241025	133600	1242600	2050	2050	2050	2050	0
471	20241025	133500	1242600	2050	2050	2050	2050	0
472	20241025	133400	1242600	2050	2050	2050	2050	0
473	20241025	133300	1242600	2050	2050	2050	2050	0
474	20241025	133200	1242600	2050	2050	2050	2050	0
475	20241025	133100	1242600	2050	2050	2050	2050	0
476	20241025	133000	1242600	2050	2050	2050	2050	0
477	20241025	132900	1242600	2050	2050	2050	2050	0
478	20241025	132800	1242600	2050	2050	2050	2050	0
479	20241025	132700	1242600	2050	2050	2050	2050	0
480	20241025	132600	1242600	2050	2050	2050	2050	0
481	20241025	132500	1242600	2050	2050	2050	2050	0
482	20241025	132400	1242600	2050	2050	2050	2050	0
483	20241025	132300	1242600	2050	2050	2050	2050	0
484	20241025	132200	1242600	2050	2050	2050	2050	0
485	20241025	132100	1242600	2050	2050	2050	2050	0
486	20241025	132000	1242600	2050	2050	2050	2050	0
487	20241025	131900	1242600	2050	2050	2050	2050	0
488	20241025	131800	1242600	2050	2050	2050	2050	0
489	20241025	131700	1242600	2050	2050	2050	2050	0
490	20241025	131600	1242600	2050	2050	2050	2050	0
491	20241025	131500	1242600	2050	2050	2050	2050	0
492	20241025	131400	1242600	2050	2050	2050	2050	0
493	20241025	131300	1242600	2050	2050	2050	2050	0
494	20241025	131200	1242600	2050	2050	2050	2050	0
495	20241025	131100	1242600	2050	2050	2050	2050	0
496	20241025	131000	1242600	2050	2050	2050	2050	0
497	20241025	130900	1242600	2050	2050	2050	2050	0
498	20241025	130800	1242600	2050	2050	2050	2050	0
499	20241025	130700	1242600	2050	2050	2050	2050	0
500	20241025	130600	1242600	2050	2050	2050	2050	6
501	20241025	130500	1230300	2050	2050	2050	2050	0
502	20241025	130400	1230300	2050	2050	2050	2050	0
503	20241025	130300	1230300	2050	2050	2050	2050	0
504	20241025	130200	1230300	2050	2050	2050	2050	0
505	20241025	130100	1230300	2050	2050	2050	2050	0
506	20241025	130000	1230300	2050	2050	2050	2050	0
507	20241025	125900	1230300	2050	2050	2050	2050	0
508	20241025	125800	1230300	2050	2050	2050	2050	0
509	20241025	125700	1230300	2050	2050	2050	2050	0
510	20241025	125600	1230300	2050	2050	2050	2050	0
511	20241025	125500	1230300	2050	2050	2050	2050	0
512	20241025	125400	1230300	2050	2050	2050	2050	0
513	20241025	125300	1230300	2050	2050	2050	2050	0
514	20241025	125200	1230300	2050	2050	2050	2050	0
515	20241025	125100	1230300	2050	2050	2050	2050	40
516	20241025	125000	1148300	2055	2055	2055	2055	0
517	20241025	124900	1148300	2055	2055	2055	2055	0
518	20241025	124800	1148300	2055	2055	2055	2055	0
519	20241025	124700	1148300	2055	2055	2055	2055	0
520	20241025	124600	1148300	2055	2055	2055	2055	0
521	20241025	124500	1148300	2055	2055	2055	2055	0
522	20241025	124400	1148300	2055	2055	2055	2055	0
523	20241025	124300	1148300	2055	2055	2055	2055	0
524	20241025	124200	1148300	2055	2055	2055	2055	0
525	20241025	124100	1148300	2055	2055	2055	2055	0
526	20241025	124000	1148300	2055	2055	2055	2055	0
527	20241025	123900	1148300	2055	2055	2055	2055	0
528	20241025	123800	1148300	2055	2055	2055	2055	0
529	20241025	123700	1148300	2055	2055	2055	2055	0
530	20241025	123600	1148300	2055	2055	2055	2055	0
531	20241025	123500	1148300	2055	2055	2055	2055	0
532	20241025	123400	1148300	2055	2055	2055	2055	0
533	20241025	123300	1148300	2055	2055	2055	2055	0
534	20241025	123200	1148300	2055	2055	2055	2055	0
535	20241025	123100	1148300	2055	2055	2055	2055	0
536	20241025	123000	1148300	2055	2055	2055	2055	0
537	20241025	122900	1148300	2055	2055	2055	2055	0
538	20241025	122800	1148300	2055	2055	2055	2055	0
539	20241025	122700	1148300	2055	2055	2055	2055	0
540	20241025	122600	1148300	2055	2055	2055	2055	5
541	20241025	122500	1138025	2050	2050	2050	2050	0
542	20241025	122400	1138025	2050	2050	2050	2050	0
543	20241025	122300	1138025	2050	2050	2050	2050	0
544	20241025	122200	1138025	2050	2050	2050	2050	0
545	20241025	122100	1138025	2050	2050	2050	2050	270
546	20241025	122000	584525	2050	2050	2050	2050	0
547	20241025	121900	584525	2050	2050	2050	2050	0
548	20241025	121800	584525	2050	2050	2050	2050	0
549	20241025	121700	584525	2050	2050	2050	2050	0
550	20241025	121600	584525	2050	2050	2050	2050	0
551	20241025	121500	584525	2050	2050	2050	2050	0
552	20241025	121400	584525	2050	2050	2050	2050	0
553	20241025	121300	584525	2050	2050	2050	2050	0
554	20241025	121200	584525	2050	2050	2050	2050	0
555	20241025	121100	584525	2050	2050	2050	2050	0
556	20241025	121000	584525	2050	2050	2050	2050	0
557	20241025	120900	584525	2050	2050	2050	2050	0
558	20241025	120800	584525	2050	2050	2050	2050	0
559	20241025	120700	584525	2050	2050	2050	2050	0
560	20241025	120600	584525	2050	2050	2050	2050	0
561	20241025	120500	584525	2050	2050	2050	2050	0
562	20241025	120400	584525	2050	2050	2050	2050	0
563	20241025	120300	584525	2050	2050	2050	2050	0
564	20241025	120200	584525	2050	2050	2050	2050	0
565	20241025	120100	584525	2050	2050	2050	2050	0
566	20241025	120000	584525	2050	2050	2050	2050	0
567	20241025	115900	584525	2050	2050	2050	2050	0
568	20241025	115800	584525	2050	2050	2050	2050	0
569	20241025	115700	584525	2050	2050	2050	2050	0
570	20241025	115600	584525	2050	2050	2050	2050	0
571	20241025	115500	584525	2050	2050	2050	2050	230
572	20241025	115400	113025	2055	2055	2055	2055	0
573	20241025	115300	113025	2055	2055	2055	2055	0
574	20241025	115200	113025	2055	2055	2055	2055	0
575	20241025	115100	113025	2055	2055	2055	2055	0
576	20241025	115000	113025	2055	2055	2055	2055	0
577	20241025	114900	113025	2055	2055	2055	2055	0
578	20241025	114800	113025	2055	2055	2055	2055	0
579	20241025	114700	113025	2055	2055	2055	2055	0
580	20241025	114600	113025	2055	2055	2055	2055	0
581	20241025	114500	113025	2055	2055	2055	2055	0
582	20241025	114400	113025	2055	2055	2055	2055	0
583	20241025	114300	113025	2055	2055	2055	2055	0
584	20241025	114200	113025	2055	2055	2055	2055	0
585	20241025	114100	113025	2055	2055	2055	2055	0
586	20241025	114000	113025	2055	2055	2055	2055	0
587	20241025	113900	113025	2055	2055	2055	2055	0
588	20241025	113800	113025	2055	2055	2055	2055	0
589	20241025	113700	113025	2055	2055	2055	2055	0
590	20241025	113600	113025	2055	2055	2055	2055	0
591	20241025	113500	113025	2055	2055	2055	2055	0
592	20241025	113400	113025	2055	2055	2055	2055	4
593	20241025	113300	104805	2055	2055	2055	2055	0
594	20241025	113200	104805	2055	2055	2055	2055	0
595	20241025	113100	104805	2055	2055	2055	2055	0
596	20241025	113000	104805	2055	2055	2055	2055	0
597	20241025	112900	104805	2055	2055	2055	2055	0
598	20241025	112800	104805	2055	2055	2055	2055	0
599	20241025	112700	104805	2055	2055	2055	2055	0
600	20241025	112600	104805	2055	2055	2055	2055	0
601	20241025	112500	104805	2055	2055	2055	2055	0
602	20241025	112400	104805	2055	2055	2055	2055	0
603	20241025	112300	104805	2055	2055	2055	2055	0
604	20241025	112200	104805	2055	2055	2055	2055	0
605	20241025	112100	104805	2055	2055	2055	2055	0
606	20241025	112000	104805	2055	2055	2055	2055	0
607	20241025	111900	104805	2055	2055	2055	2055	0
608	20241025	111800	104805	2055	2055	2055	2055	0
609	20241025	111700	104805	2055	2055	2055	2055	0
610	20241025	111600	104805	2055	2055	2055	2055	0
611	20241025	111500	104805	2055	2055	2055	2055	0
612	20241025	111400	104805	2055	2055	2055	2055	0
613	20241025	111300	104805	2055	2055	2055	2055	0
614	20241025	111200	104805	2055	2055	2055	2055	0
615	20241025	111100	104805	2055	2055	2055	2055	0
616	20241025	111000	104805	2055	2055	2055	2055	0
617	20241025	110900	104805	2055	2055	2055	2055	0
618	20241025	110800	104805	2055	2055	2055	2055	0
619	20241025	110700	104805	2055	2055	2055	2055	0
620	20241025	110600	104805	2055	2055	2055	2055	0
621	20241025	110500	104805	2055	2055	2055	2055	0
622	20241025	110400	104805	2055	2055	2055	2055	0
623	20241025	110300	104805	2055	2055	2055	2055	0
624	20241025	110200	104805	2055	2055	2055	2055	0
625	20241025	110100	104805	2055	2055	2055	2055	0
626	20241025	110000	104805	2055	2055	2055	2055	0
627	20241025	105900	104805	2055	2055	2055	2055	0
628	20241025	105800	104805	2055	2055	2055	2055	0
629	20241025	105700	104805	2055	2055	2055	2055	0
630	20241025	105600	104805	2055	2055	2055	2055	0
631	20241025	105500	104805	2055	2055	2055	2055	0
632	20241025	105400	104805	2055	2055	2055	2055	0
633	20241025	105300	104805	2055	2055	2055	2055	0
634	20241025	105200	104805	2055	2055	2055	2055	0
635	20241025	105100	104805	2055	2055	2055	2055	0
636	20241025	105000	104805	2055	2055	2055	2055	0
637	20241025	104900	104805	2055	2055	2055	2055	0
638	20241025	104800	104805	2055	2055	2055	2055	0
639	20241025	104700	104805	2055	2055	2055	2055	0
640	20241025	104600	104805	2055	2055	2055	2055	0
641	20241025	104500	104805	2055	2055	2055	2055	0
642	20241025	104400	104805	2055	2055	2055	2055	0
643	20241025	104300	104805	2055	2055	2055	2055	0
644	20241025	104200	104805	2055	2055	2055	2055	0
645	20241025	104100	104805	2055	2055	2055	2055	0
646	20241025	104000	104805	2055	2055	2055	2055	0
647	20241025	103900	104805	2055	2055	2055	2055	0
648	20241025	103800	104805	2055	2055	2055	2055	0
649	20241025	103700	104805	2055	2055	2055	2055	0
650	20241025	103600	104805	2055	2055	2055	2055	0
651	20241025	103500	104805	2055	2055	2055	2055	0
652	20241025	103400	104805	2055	2055	2055	2055	0
653	20241025	103300	104805	2055	2055	2055	2055	0
654	20241025	103200	104805	2055	2055	2055	2055	0
655	20241025	103100	104805	2055	2055	2055	2055	0
656	20241025	103000	104805	2055	2055	2055	2055	0
657	20241025	102900	104805	2055	2055	2055	2055	0
658	20241025	102800	104805	2055	2055	2055	2055	0
659	20241025	102700	104805	2055	2055	2055	2055	0
660	20241025	102600	104805	2055	2055	2055	2055	0
661	20241025	102500	104805	2055	2055	2055	2055	0
662	20241025	102400	104805	2055	2055	2055	2055	0
663	20241025	102300	104805	2055	2055	2055	2055	0
664	20241025	102200	104805	2055	2055	2055	2055	0
665	20241025	102100	104805	2055	2055	2055	2055	0
666	20241025	102000	104805	2055	2055	2055	2055	0
667	20241025	101900	104805	2055	2055	2055	2055	30
668	20241025	101800	43155	2055	2055	2055	2055	0
669	20241025	101700	43155	2055	2055	2055	2055	0
670	20241025	101600	43155	2055	2055	2055	2055	0
671	20241025	101500	43155	2055	2055	2055	2055	0
672	20241025	101400	43155	2055	2055	2055	2055	0
673	20241025	101300	43155	2055	2055	2055	2055	0
674	20241025	101200	43155	2055	2055	2055	2055	0
675	20241025	101100	43155	2055	2055	2055	2055	0
676	20241025	101000	43155	2055	2055	2055	2055	0
677	20241025	100900	43155	2055	2055	2055	2055	0
678	20241025	100800	43155	2055	2055	2055	2055	0
679	20241025	100700	43155	2055	2055	2055	2055	0
680	20241025	100600	43155	2055	2055	2055	2055	0
681	20241025	100500	43155	2055	2055	2055	2055	0
682	20241025	100400	43155	2055	2055	2055	2055	0
683	20241025	100300	43155	2055	2055	2055	2055	0
684	20241025	100200	43155	2055	2055	2055	2055	0
685	20241025	100100	43155	2055	2055	2055	2055	0
686	20241025	100000	43155	2055	2055	2055	2055	0
687	20241025	095900	43155	2055	2055	2055	2055	0
688	20241025	095800	43155	2055	2055	2055	2055	0
689	20241025	095700	43155	2055	2055	2055	2055	0
690	20241025	095600	43155	2055	2055	2055	2055	0
691	20241025	095500	43155	2055	2055	2055	2055	0
692	20241025	095400	43155	2055	2055	2055	2055	0
693	20241025	095300	43155	2055	2055	2055	2055	0
694	20241025	095200	43155	2055	2055	2055	2055	0
695	20241025	095100	43155	2055	2055	2055	2055	0
696	20241025	095000	43155	2055	2055	2055	2055	0
697	20241025	094900	43155	2055	2055	2055	2055	0
698	20241025	094800	43155	2055	2055	2055	2055	0
699	20241025	094700	43155	2055	2055	2055	2055	0
700	20241025	094600	43155	2055	2055	2055	2055	0
701	20241025	094500	43155	2055	2055	2055	2055	10
702	20241025	094400	22605	2055	2055	2055	2055	0
703	20241025	094300	22605	2055	2055	2055	2055	0
704	20241025	094200	22605	2055	2055	2055	2055	1
705	20241025	094100	20550	2055	2055	2055	2055	0
706	20241025	094000	20550	2055	2055	2055	2055	0
707	20241025	093900	20550	2055	2055	2055	2055	0
708	20241025	093800	20550	2055	2055	2055	2055	0
709	20241025	093700	20550	2055	2055	2055	2055	0
710	20241025	093600	20550	2055	2055	2055	2055	0
711	20241025	093500	20550	2055	2055	2055	2055	0
712	20241025	093400	20550	2055	2055	2055	2055	0
713	20241025	093300	20550	2055	2055	2055	2055	0
714	20241025	093200	20550	2055	2055	2055	2055	0
715	20241025	093100	20550	2055	2055	2055	2055	0
716	20241025	093000	20550	2055	2055	2055	2055	0
717	20241025	092900	20550	2055	2055	2055	2055	0
718	20241025	092800	20550	2055	2055	2055	2055	0
719	20241025	092700	20550	2055	2055	2055	2055	0
720	20241025	092600	20550	2055	2055	2055	2055	0
721	20241025	092500	20550	2055	2055	2055	2055	0
722	20241025	092400	20550	2055	2055	2055	2055	0
723	20241025	092300	20550	2055	2055	2055	2055	10
724	20241025	092200	0	2055	2055	2055	2055	0
725	20241025	092100	0	2055	2055	2055	2055	0
726	20241025	092000	0	2055	2055	2055	2055	0
727	20241025	091900	0	2055	2055	2055	2055	0
728	20241025	091800	0	2055	2055	2055	2055	0
729	20241025	091700	0	2055	2055	2055	2055	0
730	20241025	091600	0	2055	2055	2055	2055	0
731	20241025	091500	0	2055	2055	2055	2055	0
732	20241025	091400	0	2055	2055	2055	2055	0
733	20241025	091300	0	2055	2055	2055	2055	0
734	20241025	091200	0	2055	2055	2055	2055	0
735	20241025	091100	0	2055	2055	2055	2055	0
736	20241025	091000	0	2055	2055	2055	2055	0
737	20241025	090900	0	2055	2055	2055	2055	0
738	20241025	090800	0	2055	2055	2055	2055	0
739	20241025	090700	0	2055	2055	2055	2055	0
740	20241025	090600	0	2055	2055	2055	2055	0
741	20241025	090500	0	2055	2055	2055	2055	0
742	20241025	090400	0	2055	2055	2055	2055	0
743	20241025	090300	0	2055	2055	2055	2055	0
744	20241025	090200	0	2055	2055	2055	2055	0
745	20241025	090100	0	2055	2055	2055	2055	0
746	20241025	090000	0	2055	2055	2055	2055	0