KissMeData/126560/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	202300	157441010	3925	3925	3925	3925	3629
3	20241030	202200	157441010	3925	3925	3925	3925	0
4	20241030	202100	157441010	3925	3925	3925	3925	0
5	20241030	202000	157441010	3925	3925	3925	3925	0
6	20241030	201900	157441010	3925	3925	3925	3925	0
7	20241030	201800	157441010	3925	3925	3925	3925	0
8	20241030	201700	157441010	3925	3925	3925	3925	0
9	20241030	201600	157441010	3925	3925	3925	3925	0
10	20241030	201500	157441010	3925	3925	3925	3925	0
11	20241030	201400	157441010	3925	3925	3925	3925	0
12	20241030	201300	157441010	3925	3925	3925	3925	0
13	20241030	201200	157441010	3925	3925	3925	3925	0
14	20241030	201100	157441010	3925	3925	3925	3925	0
15	20241030	201000	157441010	3925	3925	3925	3925	0
16	20241030	200900	157441010	3925	3925	3925	3925	0
17	20241030	200800	157441010	3925	3925	3925	3925	0
18	20241030	200700	157441010	3925	3925	3925	3925	0
19	20241030	200600	157441010	3925	3925	3925	3925	0
20	20241030	200500	157441010	3925	3925	3925	3925	0
21	20241030	200400	157441010	3925	3925	3925	3925	0
22	20241030	200300	157441010	3925	3925	3925	3925	0
23	20241030	200200	157441010	3925	3925	3925	3925	0
24	20241030	200100	157441010	3925	3925	3925	3925	0
25	20241030	200000	157441010	3925	3925	3925	3925	0
26	20241030	195900	157441010	3925	3925	3925	3925	0
27	20241030	195800	157441010	3925	3925	3925	3925	0
28	20241030	195700	157441010	3925	3925	3925	3925	0
29	20241030	195600	157441010	3925	3925	3925	3925	0
30	20241030	195500	157441010	3925	3925	3925	3925	0
31	20241030	195400	157441010	3925	3925	3925	3925	0
32	20241030	195300	157441010	3925	3925	3925	3925	3629
33	20241030	195200	157441010	3925	3925	3925	3925	0
34	20241030	195100	157441010	3925	3925	3925	3925	0
35	20241030	195000	157441010	3925	3925	3925	3925	0
36	20241030	194900	157441010	3925	3925	3925	3925	0
37	20241030	194800	157441010	3925	3925	3925	3925	0
38	20241030	194700	157441010	3925	3925	3925	3925	0
39	20241030	194600	157441010	3925	3925	3925	3925	0
40	20241030	194500	157441010	3925	3925	3925	3925	0
41	20241030	194400	157441010	3925	3925	3925	3925	0
42	20241030	194300	157441010	3925	3925	3925	3925	0
43	20241030	194200	157441010	3925	3925	3925	3925	0
44	20241030	194100	157441010	3925	3925	3925	3925	0
45	20241030	194000	157441010	3925	3925	3925	3925	0
46	20241030	193900	157441010	3925	3925	3925	3925	0
47	20241030	193800	157441010	3925	3925	3925	3925	0
48	20241030	193700	157441010	3925	3925	3925	3925	0
49	20241030	193600	157441010	3925	3925	3925	3925	0
50	20241030	193500	157441010	3925	3925	3925	3925	0
51	20241030	193400	157441010	3925	3925	3925	3925	0
52	20241030	193300	157441010	3925	3925	3925	3925	0
53	20241030	193200	157441010	3925	3925	3925	3925	0
54	20241030	193100	157441010	3925	3925	3925	3925	0
55	20241030	193000	157441010	3925	3925	3925	3925	0
56	20241030	192900	157441010	3925	3925	3925	3925	0
57	20241030	192800	157441010	3925	3925	3925	3925	0
58	20241030	192700	157441010	3925	3925	3925	3925	0
59	20241030	192600	157441010	3925	3925	3925	3925	0
60	20241030	192500	157441010	3925	3925	3925	3925	0
61	20241030	192400	157441010	3925	3925	3925	3925	0
62	20241030	192300	157441010	3925	3925	3925	3925	3629
63	20241030	192200	157441010	3925	3925	3925	3925	0
64	20241030	192100	157441010	3925	3925	3925	3925	0
65	20241030	192000	157441010	3925	3925	3925	3925	0
66	20241030	191900	157441010	3925	3925	3925	3925	0
67	20241030	191800	157441010	3925	3925	3925	3925	0
68	20241030	191700	157441010	3925	3925	3925	3925	0
69	20241030	191600	157441010	3925	3925	3925	3925	0
70	20241030	191500	157441010	3925	3925	3925	3925	0
71	20241030	191400	157441010	3925	3925	3925	3925	0
72	20241030	191300	157441010	3925	3925	3925	3925	0
73	20241030	191200	157441010	3925	3925	3925	3925	0
74	20241030	191100	157441010	3925	3925	3925	3925	0
75	20241030	191000	157441010	3925	3925	3925	3925	0
76	20241030	190900	157441010	3925	3925	3925	3925	0
77	20241030	190800	157441010	3925	3925	3925	3925	0
78	20241030	190700	157441010	3925	3925	3925	3925	0
79	20241030	190600	157441010	3925	3925	3925	3925	0
80	20241030	190500	157441010	3925	3925	3925	3925	0
81	20241030	190400	157441010	3925	3925	3925	3925	0
82	20241030	190300	157441010	3925	3925	3925	3925	0
83	20241030	190200	157441010	3925	3925	3925	3925	0
84	20241030	190100	157441010	3925	3925	3925	3925	0
85	20241030	190000	157441010	3925	3925	3925	3925	0
86	20241030	185900	157441010	3925	3925	3925	3925	0
87	20241030	185800	157441010	3925	3925	3925	3925	0
88	20241030	185700	157441010	3925	3925	3925	3925	0
89	20241030	185600	157441010	3925	3925	3925	3925	0
90	20241030	185500	157441010	3925	3925	3925	3925	0
91	20241030	185400	157441010	3925	3925	3925	3925	0
92	20241030	185300	157441010	3925	3925	3925	3925	3629
93	20241030	185200	157441010	3925	3925	3925	3925	0
94	20241030	185100	157441010	3925	3925	3925	3925	0
95	20241030	185000	157441010	3925	3925	3925	3925	0
96	20241030	184900	157441010	3925	3925	3925	3925	0
97	20241030	184800	157441010	3925	3925	3925	3925	0
98	20241030	184700	157441010	3925	3925	3925	3925	0
99	20241030	184600	157441010	3925	3925	3925	3925	0
100	20241030	184500	157441010	3925	3925	3925	3925	0
101	20241030	184400	157441010	3925	3925	3925	3925	0
102	20241030	184300	157441010	3925	3925	3925	3925	0
103	20241030	184200	157441010	3925	3925	3925	3925	0
104	20241030	184100	157441010	3925	3925	3925	3925	0
105	20241030	184000	157441010	3925	3925	3925	3925	0
106	20241030	183900	157441010	3925	3925	3925	3925	0
107	20241030	183800	157441010	3925	3925	3925	3925	0
108	20241030	183700	157441010	3925	3925	3925	3925	0
109	20241030	183600	157441010	3925	3925	3925	3925	0
110	20241030	183500	157441010	3925	3925	3925	3925	0
111	20241030	183400	157441010	3925	3925	3925	3925	0
112	20241030	183300	157441010	3925	3925	3925	3925	0
113	20241030	183200	157441010	3925	3925	3925	3925	0
114	20241030	183100	157441010	3925	3925	3925	3925	0
115	20241030	183000	157441010	3925	3925	3925	3925	0
116	20241030	182900	157441010	3925	3925	3925	3925	0
117	20241030	182800	157441010	3925	3925	3925	3925	0
118	20241030	182700	157441010	3925	3925	3925	3925	0
119	20241030	182600	157441010	3925	3925	3925	3925	0
120	20241030	182500	157441010	3925	3925	3925	3925	0
121	20241030	182400	157441010	3925	3925	3925	3925	0
122	20241030	182300	157441010	3925	3925	3925	3925	3629
123	20241030	182200	157441010	3925	3925	3925	3925	0
124	20241030	182100	157441010	3925	3925	3925	3925	0
125	20241030	182000	157441010	3925	3925	3925	3925	0
126	20241030	181900	157441010	3925	3925	3925	3925	0
127	20241030	181800	157441010	3925	3925	3925	3925	0
128	20241030	181700	157441010	3925	3925	3925	3925	0
129	20241030	181600	157441010	3925	3925	3925	3925	0
130	20241030	181500	157441010	3925	3925	3925	3925	0
131	20241030	181400	157441010	3925	3925	3925	3925	0
132	20241030	181300	157441010	3925	3925	3925	3925	0
133	20241030	181200	157441010	3925	3925	3925	3925	0
134	20241030	181100	157441010	3925	3925	3925	3925	0
135	20241030	181000	157441010	3925	3925	3925	3925	0
136	20241030	180900	157441010	3925	3925	3925	3925	0
137	20241030	180800	157441010	3925	3925	3925	3925	0
138	20241030	180700	157441010	3925	3925	3925	3925	0
139	20241030	180600	157441010	3925	3925	3925	3925	0
140	20241030	180500	157441010	3925	3925	3925	3925	0
141	20241030	180400	157441010	3925	3925	3925	3925	0
142	20241030	180300	157441010	3925	3925	3925	3925	0
143	20241030	180200	157441010	3925	3925	3925	3925	0
144	20241030	180100	157441010	3925	3925	3925	3925	0
145	20241030	180000	157441010	3925	3925	3925	3925	0
146	20241030	175900	157441010	3925	3925	3925	3925	0
147	20241030	175800	157441010	3925	3925	3925	3925	0
148	20241030	175700	157441010	3925	3925	3925	3925	0
149	20241030	175600	157441010	3925	3925	3925	3925	0
150	20241030	175500	157441010	3925	3925	3925	3925	0
151	20241030	175400	157441010	3925	3925	3925	3925	0
152	20241030	175300	157441010	3925	3925	3925	3925	3629
153	20241030	175200	157441010	3925	3925	3925	3925	0
154	20241030	175100	157441010	3925	3925	3925	3925	0
155	20241030	175000	157441010	3925	3925	3925	3925	0
156	20241030	174900	157441010	3925	3925	3925	3925	0
157	20241030	174800	157441010	3925	3925	3925	3925	0
158	20241030	174700	157441010	3925	3925	3925	3925	0
159	20241030	174600	157441010	3925	3925	3925	3925	0
160	20241030	174500	157441010	3925	3925	3925	3925	0
161	20241030	174400	157441010	3925	3925	3925	3925	0
162	20241030	174300	157441010	3925	3925	3925	3925	0
163	20241030	174200	157441010	3925	3925	3925	3925	0
164	20241030	174100	157441010	3925	3925	3925	3925	0
165	20241030	174000	157441010	3925	3925	3925	3925	0
166	20241030	173900	157441010	3925	3925	3925	3925	0
167	20241030	173800	157441010	3925	3925	3925	3925	0
168	20241030	173700	157441010	3925	3925	3925	3925	0
169	20241030	173600	157441010	3925	3925	3925	3925	0
170	20241030	173500	157441010	3925	3925	3925	3925	0
171	20241030	173400	157441010	3925	3925	3925	3925	0
172	20241030	173300	157441010	3925	3925	3925	3925	0
173	20241030	173200	157441010	3925	3925	3925	3925	0
174	20241030	173100	157441010	3925	3925	3925	3925	0
175	20241030	173000	157441010	3925	3925	3925	3925	0
176	20241030	172900	157441010	3925	3925	3925	3925	0
177	20241030	172800	157441010	3925	3925	3925	3925	0
178	20241030	172700	157441010	3925	3925	3925	3925	0
179	20241030	172600	157441010	3925	3925	3925	3925	0
180	20241030	172500	157441010	3925	3925	3925	3925	0
181	20241030	172400	157441010	3925	3925	3925	3925	0
182	20241030	172300	157441010	3925	3925	3925	3925	3629
183	20241030	172200	157441010	3925	3925	3925	3925	0
184	20241030	172100	157441010	3925	3925	3925	3925	0
185	20241030	172000	157441010	3925	3925	3925	3925	0
186	20241030	171900	157441010	3925	3925	3925	3925	0
187	20241030	171800	157441010	3925	3925	3925	3925	0
188	20241030	171700	157441010	3925	3925	3925	3925	0
189	20241030	171600	157441010	3925	3925	3925	3925	0
190	20241030	171500	157441010	3925	3925	3925	3925	0
191	20241030	171400	157441010	3925	3925	3925	3925	0
192	20241030	171300	157441010	3925	3925	3925	3925	0
193	20241030	171200	157441010	3925	3925	3925	3925	0
194	20241030	171100	157441010	3925	3925	3925	3925	0
195	20241030	171000	157441010	3925	3925	3925	3925	0
196	20241030	170900	157441010	3925	3925	3925	3925	0
197	20241030	170800	157441010	3925	3925	3925	3925	0
198	20241030	170700	157441010	3925	3925	3925	3925	0
199	20241030	170600	157441010	3925	3925	3925	3925	0
200	20241030	170500	157441010	3925	3925	3925	3925	0
201	20241030	170400	157441010	3925	3925	3925	3925	0
202	20241030	170300	157441010	3925	3925	3925	3925	0
203	20241030	170200	157441010	3925	3925	3925	3925	0
204	20241030	170100	157441010	3925	3925	3925	3925	0
205	20241030	170000	157441010	3925	3925	3925	3925	0
206	20241030	165900	157441010	3925	3925	3925	3925	0
207	20241030	165800	157441010	3925	3925	3925	3925	0
208	20241030	165700	157441010	3925	3925	3925	3925	0
209	20241030	165600	157441010	3925	3925	3925	3925	0
210	20241030	165500	157441010	3925	3925	3925	3925	0
211	20241030	165400	157441010	3925	3925	3925	3925	0
212	20241030	165300	157441010	3925	3925	3925	3925	3629
213	20241030	165200	157441010	3925	3925	3925	3925	0
214	20241030	165100	157441010	3925	3925	3925	3925	0
215	20241030	165000	157441010	3925	3925	3925	3925	0
216	20241030	164900	157441010	3925	3925	3925	3925	0
217	20241030	164800	157441010	3925	3925	3925	3925	0
218	20241030	164700	157441010	3925	3925	3925	3925	0
219	20241030	164600	157441010	3925	3925	3925	3925	0
220	20241030	164500	157441010	3925	3925	3925	3925	0
221	20241030	164400	157441010	3925	3925	3925	3925	0
222	20241030	164300	157441010	3925	3925	3925	3925	0
223	20241030	164200	157441010	3925	3925	3925	3925	0
224	20241030	164100	157441010	3925	3925	3925	3925	0
225	20241030	164000	157441010	3925	3925	3925	3925	0
226	20241030	163900	157441010	3925	3925	3925	3925	0
227	20241030	163800	157441010	3925	3925	3925	3925	0
228	20241030	163700	157441010	3925	3925	3925	3925	0
229	20241030	163600	157441010	3925	3925	3925	3925	0
230	20241030	163500	157441010	3925	3925	3925	3925	0
231	20241030	163400	157441010	3925	3925	3925	3925	0
232	20241030	163300	157441010	3925	3925	3925	3925	0
233	20241030	163200	157441010	3925	3925	3925	3925	0
234	20241030	163100	157441010	3925	3925	3925	3925	0
235	20241030	163000	157441010	3925	3925	3925	3925	0
236	20241030	162900	157441010	3925	3925	3925	3925	0
237	20241030	162800	157441010	3925	3925	3925	3925	0
238	20241030	162700	157441010	3925	3925	3925	3925	0
239	20241030	162600	157441010	3925	3925	3925	3925	0
240	20241030	162500	157441010	3925	3925	3925	3925	0
241	20241030	162400	157441010	3925	3925	3925	3925	0
242	20241030	162300	157441010	3925	3925	3925	3925	3629
243	20241030	162200	157441010	3925	3925	3925	3925	0
244	20241030	162100	157441010	3925	3925	3925	3925	0
245	20241030	162000	157441010	3925	3925	3925	3925	0
246	20241030	161900	157441010	3925	3925	3925	3925	0
247	20241030	161800	157441010	3925	3925	3925	3925	0
248	20241030	161700	157441010	3925	3925	3925	3925	0
249	20241030	161600	157441010	3925	3925	3925	3925	0
250	20241030	161500	157441010	3925	3925	3925	3925	0
251	20241030	161400	157441010	3925	3925	3925	3925	0
252	20241030	161300	157441010	3925	3925	3925	3925	0
253	20241030	161200	157441010	3925	3925	3925	3925	0
254	20241030	161100	157441010	3925	3925	3925	3925	0
255	20241030	161000	157441010	3925	3925	3925	3925	0
256	20241030	160900	157441010	3925	3925	3925	3925	0
257	20241030	160800	157441010	3925	3925	3925	3925	0
258	20241030	160700	157441010	3925	3925	3925	3925	0
259	20241030	160600	157441010	3925	3925	3925	3925	0
260	20241030	160500	157441010	3925	3925	3925	3925	0
261	20241030	160400	157441010	3925	3925	3925	3925	0
262	20241030	160300	157441010	3925	3925	3925	3925	0
263	20241030	160200	157441010	3925	3925	3925	3925	0
264	20241030	160100	157441010	3925	3925	3925	3925	0
265	20241030	160000	157441010	3925	3925	3925	3925	0
266	20241030	155900	157441010	3925	3925	3925	3925	0
267	20241030	155800	157441010	3925	3925	3925	3925	0
268	20241030	155700	157441010	3925	3925	3925	3925	0
269	20241030	155600	157441010	3925	3925	3925	3925	0
270	20241030	155500	157441010	3925	3925	3925	3925	0
271	20241030	155400	157441010	3925	3925	3925	3925	0
272	20241030	155300	157441010	3925	3925	3925	3925	3629
273	20241030	155200	157441010	3925	3925	3925	3925	0
274	20241030	155100	157441010	3925	3925	3925	3925	0
275	20241030	155000	157441010	3925	3925	3925	3925	0
276	20241030	154900	157441010	3925	3925	3925	3925	0
277	20241030	154800	157441010	3925	3925	3925	3925	0
278	20241030	154700	157441010	3925	3925	3925	3925	0
279	20241030	154600	157441010	3925	3925	3925	3925	0
280	20241030	154500	157441010	3925	3925	3925	3925	0
281	20241030	154400	157441010	3925	3925	3925	3925	0
282	20241030	154300	157441010	3925	3925	3925	3925	0
283	20241030	154200	157441010	3925	3925	3925	3925	0
284	20241030	154100	157441010	3925	3925	3925	3925	0
285	20241030	154000	157441010	3925	3925	3925	3925	0
286	20241030	153900	157441010	3925	3925	3925	3925	0
287	20241030	153800	157441010	3925	3925	3925	3925	0
288	20241030	153700	157441010	3925	3925	3925	3925	0
289	20241030	153600	157441010	3925	3925	3925	3925	0
290	20241030	153500	157441010	3925	3925	3925	3925	0
291	20241030	153400	157441010	3925	3925	3925	3925	0
292	20241030	153300	157441010	3925	3925	3925	3925	0
293	20241030	153200	157441010	3925	3925	3925	3925	0
294	20241030	153100	157441010	3925	3925	3925	3925	0
295	20241030	153000	157441010	3925	3925	3925	3925	3629
296	20241030	152900	143197185	3920	3920	3920	3920	0
297	20241030	152800	143197185	3920	3920	3920	3920	0
298	20241030	152700	143197185	3920	3920	3920	3920	0
299	20241030	152600	143197185	3920	3920	3920	3920	0
300	20241030	152500	143197185	3920	3920	3920	3920	0
301	20241030	152400	143197185	3920	3920	3920	3920	0
302	20241030	152300	143197185	3920	3920	3920	3920	0
303	20241030	152200	143197185	3920	3920	3920	3920	0
304	20241030	152100	143197185	3920	3920	3920	3920	0
305	20241030	152000	143197185	3920	3920	3920	3920	0
306	20241030	151900	143197185	3920	3930	3930	3920	2
307	20241030	151800	143189335	3920	3920	3920	3920	0
308	20241030	151700	143189335	3920	3920	3920	3920	0
309	20241030	151600	143189335	3920	3920	3920	3920	2
310	20241030	151500	143181495	3930	3930	3930	3930	0
311	20241030	151400	143181495	3930	3925	3930	3925	5
312	20241030	151300	143161850	3930	3930	3930	3930	0
313	20241030	151200	143161850	3930	3930	3930	3930	0
314	20241030	151100	143161850	3930	3930	3930	3930	0
315	20241030	151000	143161850	3930	3930	3930	3930	0
316	20241030	150900	143161850	3930	3920	3930	3920	650
317	20241030	150800	140608375	3930	3930	3930	3930	0
318	20241030	150700	140608375	3930	3930	3930	3930	0
319	20241030	150600	140608375	3930	3925	3930	3925	3
320	20241030	150500	140596595	3915	3915	3915	3915	163
321	20241030	150400	139958450	3920	3920	3920	3920	67
322	20241030	150300	139695810	3925	3925	3925	3925	0
323	20241030	150200	139695810	3925	3925	3925	3925	0
324	20241030	150100	139695810	3925	3925	3925	3925	0
325	20241030	150000	139695810	3925	3925	3925	3925	10
326	20241030	145900	139656560	3925	3925	3925	3925	10
327	20241030	145800	139617310	3920	3920	3920	3920	0
328	20241030	145700	139617310	3920	3920	3920	3920	0
329	20241030	145600	139617310	3920	3920	3920	3920	2010
330	20241030	145500	131738110	3920	3925	3925	3920	3447
331	20241030	145400	118224635	3925	3925	3925	3925	0
332	20241030	145300	118224635	3925	3925	3925	3925	0
333	20241030	145200	118224635	3925	3925	3925	3925	25
334	20241030	145100	118126510	3925	3925	3925	3925	0
335	20241030	145000	118126510	3925	3925	3925	3925	173
336	20241030	144900	117447485	3925	3925	3925	3925	300
337	20241030	144800	116269985	3925	3925	3925	3925	0
338	20241030	144700	116269985	3925	3925	3925	3925	542
339	20241030	144600	114142635	3925	3925	3925	3925	62
340	20241030	144500	113899285	3925	3925	3925	3925	888
341	20241030	144400	110413885	3925	3925	3925	3925	0
342	20241030	144300	110413885	3925	3925	3925	3925	5
343	20241030	144200	110394260	3930	3930	3930	3930	0
344	20241030	144100	110394260	3930	3930	3930	3930	0
345	20241030	144000	110394260	3930	3930	3930	3930	0
346	20241030	143900	110394260	3930	3930	3930	3930	0
347	20241030	143800	110394260	3930	3930	3930	3930	0
348	20241030	143700	110394260	3930	3930	3930	3930	1
349	20241030	143600	110390330	3930	3930	3930	3930	3190
350	20241030	143500	97853630	3930	3930	3930	3930	63
351	20241030	143400	97606040	3930	3930	3930	3930	0
352	20241030	143300	97606040	3930	3930	3930	3930	0
353	20241030	143200	97606040	3930	3930	3930	3930	0
354	20241030	143100	97606040	3930	3930	3930	3930	0
355	20241030	143000	97606040	3930	3930	3930	3930	10
356	20241030	142900	97566740	3925	3925	3925	3925	105
357	20241030	142800	97154615	3925	3930	3930	3925	501
358	20241030	142700	95188185	3925	3925	3925	3925	0
359	20241030	142600	95188185	3925	3925	3925	3925	0
360	20241030	142500	95188185	3925	3925	3925	3925	0
361	20241030	142400	95188185	3925	3925	3925	3925	100
362	20241030	142300	94795685	3925	3925	3925	3925	5
363	20241030	142200	94776060	3925	3925	3925	3925	100
364	20241030	142100	94383560	3925	3925	3925	3925	700
365	20241030	142000	91636060	3925	3925	3925	3925	0
366	20241030	141900	91636060	3925	3930	3930	3925	1632
367	20241030	141800	85224800	3930	3930	3930	3930	0
368	20241030	141700	85224800	3930	3930	3930	3930	17
369	20241030	141600	85157990	3930	3930	3930	3930	2
370	20241030	141500	85150130	3930	3930	3930	3930	50
371	20241030	141400	84953630	3930	3930	3930	3930	100
372	20241030	141300	84560630	3930	3930	3930	3930	0
373	20241030	141200	84560630	3930	3930	3930	3930	0
374	20241030	141100	84560630	3930	3930	3930	3930	8
375	20241030	141000	84529190	3930	3925	3930	3925	2
376	20241030	140900	84521335	3925	3925	3925	3925	0
377	20241030	140800	84521335	3925	3925	3925	3925	0
378	20241030	140700	84521335	3925	3925	3925	3925	0
379	20241030	140600	84521335	3925	3925	3925	3925	0
380	20241030	140500	84521335	3925	3925	3925	3925	0
381	20241030	140400	84521335	3925	3925	3925	3925	0
382	20241030	140300	84521335	3925	3925	3925	3925	0
383	20241030	140200	84521335	3925	3925	3925	3925	0
384	20241030	140100	84521335	3925	3925	3925	3925	0
385	20241030	140000	84521335	3925	3925	3925	3925	0
386	20241030	135900	84521335	3925	3925	3925	3925	0
387	20241030	135800	84521335	3925	3925	3925	3925	0
388	20241030	135700	84521335	3925	3925	3925	3925	0
389	20241030	135600	84521335	3925	3925	3925	3925	1438
390	20241030	135500	78877185	3925	3925	3925	3925	0
391	20241030	135400	78877185	3925	3925	3925	3925	0
392	20241030	135300	78877185	3925	3925	3925	3925	0
393	20241030	135200	78877185	3925	3925	3925	3925	10
394	20241030	135100	78837935	3925	3925	3925	3925	0
395	20241030	135000	78837935	3925	3925	3925	3925	0
396	20241030	134900	78837935	3925	3925	3925	3925	0
397	20241030	134800	78837935	3925	3925	3925	3925	0
398	20241030	134700	78837935	3925	3925	3925	3925	0
399	20241030	134600	78837935	3925	3925	3925	3925	1
400	20241030	134500	78834010	3925	3925	3925	3925	0
401	20241030	134400	78834010	3925	3925	3925	3925	0
402	20241030	134300	78834010	3925	3925	3925	3925	0
403	20241030	134200	78834010	3925	3925	3925	3925	0
404	20241030	134100	78834010	3925	3925	3925	3925	0
405	20241030	134000	78834010	3925	3925	3925	3925	0
406	20241030	133900	78834010	3925	3925	3925	3925	0
407	20241030	133800	78834010	3925	3925	3925	3925	2
408	20241030	133700	78826160	3930	3930	3930	3930	155
409	20241030	133600	78217010	3930	3930	3930	3930	0
410	20241030	133500	78217010	3930	3930	3930	3930	100
411	20241030	133400	77824010	3930	3930	3930	3930	0
412	20241030	133300	77824010	3930	3930	3930	3930	0
413	20241030	133200	77824010	3930	3930	3930	3930	515
414	20241030	133100	75800060	3930	3930	3930	3930	0
415	20241030	133000	75800060	3930	3930	3930	3930	0
416	20241030	132900	75800060	3930	3930	3930	3930	0
417	20241030	132800	75800060	3930	3930	3930	3930	0
418	20241030	132700	75800060	3930	3930	3930	3930	0
419	20241030	132600	75800060	3930	3930	3930	3930	0
420	20241030	132500	75800060	3930	3930	3930	3930	0
421	20241030	132400	75800060	3930	3930	3930	3930	254
422	20241030	132300	74801840	3920	3925	3925	3920	1055
423	20241030	132200	70663465	3930	3930	3930	3930	0
424	20241030	132100	70663465	3930	3930	3930	3930	3
425	20241030	132000	70651675	3925	3925	3925	3925	0
426	20241030	131900	70651675	3925	3925	3925	3925	0
427	20241030	131800	70651675	3925	3925	3925	3925	0
428	20241030	131700	70651675	3925	3925	3925	3925	0
429	20241030	131600	70651675	3925	3925	3925	3925	0
430	20241030	131500	70651675	3925	3925	3925	3925	0
431	20241030	131400	70651675	3925	3925	3925	3925	0
432	20241030	131300	70651675	3925	3925	3925	3925	0
433	20241030	131200	70651675	3925	3925	3925	3925	1
434	20241030	131100	70647750	3920	3920	3920	3920	0
435	20241030	131000	70647750	3920	3920	3920	3920	0
436	20241030	130900	70647750	3920	3920	3920	3920	0
437	20241030	130800	70647750	3920	3920	3920	3920	0
438	20241030	130700	70647750	3920	3920	3920	3920	0
439	20241030	130600	70647750	3920	3920	3920	3920	0
440	20241030	130500	70647750	3920	3920	3920	3920	1
441	20241030	130400	70643830	3925	3925	3925	3925	1838
442	20241030	130300	63429680	3925	3925	3925	3925	0
443	20241030	130200	63429680	3925	3925	3925	3925	0
444	20241030	130100	63429680	3925	3925	3925	3925	1704
445	20241030	130000	56741480	3930	3930	3930	3930	0
446	20241030	125900	56741480	3930	3930	3930	3930	13
447	20241030	125800	56690390	3930	3930	3930	3930	0
448	20241030	125700	56690390	3930	3930	3930	3930	0
449	20241030	125600	56690390	3930	3930	3930	3930	0
450	20241030	125500	56690390	3930	3930	3930	3930	0
451	20241030	125400	56690390	3930	3930	3930	3930	0
452	20241030	125300	56690390	3930	3930	3930	3930	0
453	20241030	125200	56690390	3930	3930	3930	3930	0
454	20241030	125100	56690390	3930	3930	3930	3930	0
455	20241030	125000	56690390	3930	3930	3930	3930	0
456	20241030	124900	56690390	3930	3930	3930	3930	0
457	20241030	124800	56690390	3930	3930	3930	3930	0
458	20241030	124700	56690390	3930	3930	3930	3930	0
459	20241030	124600	56690390	3930	3930	3930	3930	0
460	20241030	124500	56690390	3930	3930	3930	3930	0
461	20241030	124400	56690390	3930	3930	3930	3930	0
462	20241030	124300	56690390	3930	3930	3930	3930	0
463	20241030	124200	56690390	3930	3930	3930	3930	0
464	20241030	124100	56690390	3930	3930	3930	3930	0
465	20241030	124000	56690390	3930	3930	3930	3930	0
466	20241030	123900	56690390	3930	3930	3930	3930	0
467	20241030	123800	56690390	3930	3930	3930	3930	0
468	20241030	123700	56690390	3930	3930	3930	3930	0
469	20241030	123600	56690390	3930	3930	3930	3930	21
470	20241030	123500	56607860	3935	3935	3935	3935	0
471	20241030	123400	56607860	3935	3935	3935	3935	2
472	20241030	123300	56599990	3935	3935	3935	3935	0
473	20241030	123200	56599990	3935	3935	3935	3935	0
474	20241030	123100	56599990	3935	3935	3935	3935	0
475	20241030	123000	56599990	3935	3935	3935	3935	0
476	20241030	122900	56599990	3935	3935	3935	3935	0
477	20241030	122800	56599990	3935	3935	3935	3935	0
478	20241030	122700	56599990	3935	3935	3935	3935	0
479	20241030	122600	56599990	3935	3935	3935	3935	0
480	20241030	122500	56599990	3935	3935	3935	3935	0
481	20241030	122400	56599990	3935	3935	3935	3935	0
482	20241030	122300	56599990	3935	3935	3935	3935	0
483	20241030	122200	56599990	3935	3935	3935	3935	0
484	20241030	122100	56599990	3935	3935	3935	3935	0
485	20241030	122000	56599990	3935	3935	3935	3935	0
486	20241030	121900	56599990	3935	3935	3935	3935	0
487	20241030	121800	56599990	3935	3935	3935	3935	0
488	20241030	121700	56599990	3935	3935	3935	3935	1
489	20241030	121600	56596055	3930	3930	3930	3930	0
490	20241030	121500	56596055	3930	3930	3930	3930	0
491	20241030	121400	56596055	3930	3930	3930	3930	0
492	20241030	121300	56596055	3930	3930	3930	3930	0
493	20241030	121200	56596055	3930	3930	3930	3930	0
494	20241030	121100	56596055	3930	3930	3930	3930	8
495	20241030	121000	56564615	3930	3925	3930	3925	2
496	20241030	120900	56556760	3925	3925	3925	3925	230
497	20241030	120800	55654010	3925	3925	3925	3925	0
498	20241030	120700	55654010	3925	3925	3925	3925	0
499	20241030	120600	55654010	3925	3925	3925	3925	0
500	20241030	120500	55654010	3925	3925	3925	3925	0
501	20241030	120400	55654010	3925	3925	3925	3925	0
502	20241030	120300	55654010	3925	3925	3925	3925	286
503	20241030	120200	54531460	3930	3930	3930	3930	0
504	20241030	120100	54531460	3930	3930	3930	3930	705
505	20241030	120000	51760810	3930	3930	3930	3930	0
506	20241030	115900	51760810	3930	3930	3930	3930	0
507	20241030	115800	51760810	3930	3930	3930	3930	929
508	20241030	115700	48109840	3935	3935	3935	3935	0
509	20241030	115600	48109840	3935	3935	3935	3935	0
510	20241030	115500	48109840	3935	3935	3935	3935	0
511	20241030	115400	48109840	3935	3935	3935	3935	0
512	20241030	115300	48109840	3935	3935	3935	3935	0
513	20241030	115200	48109840	3935	3935	3935	3935	0
514	20241030	115100	48109840	3935	3935	3935	3935	0
515	20241030	115000	48109840	3935	3935	3935	3935	0
516	20241030	114900	48109840	3935	3935	3935	3935	0
517	20241030	114800	48109840	3935	3935	3935	3935	0
518	20241030	114700	48109840	3935	3935	3935	3935	0
519	20241030	114600	48109840	3935	3935	3935	3935	0
520	20241030	114500	48109840	3935	3935	3935	3935	0
521	20241030	114400	48109840	3935	3935	3935	3935	0
522	20241030	114300	48109840	3935	3935	3935	3935	0
523	20241030	114200	48109840	3935	3935	3935	3935	6
524	20241030	114100	48086230	3930	3930	3930	3930	0
525	20241030	114000	48086230	3930	3930	3930	3930	0
526	20241030	113900	48086230	3930	3930	3930	3930	50
527	20241030	113800	47889730	3930	3930	3930	3930	0
528	20241030	113700	47889730	3930	3930	3930	3930	0
529	20241030	113600	47889730	3930	3930	3930	3930	10
530	20241030	113500	47850430	3930	3930	3930	3930	0
531	20241030	113400	47850430	3930	3930	3930	3930	0
532	20241030	113300	47850430	3930	3930	3930	3930	200
533	20241030	113200	47064430	3930	3930	3930	3930	0
534	20241030	113100	47064430	3930	3930	3930	3930	0
535	20241030	113000	47064430	3930	3930	3930	3930	280
536	20241030	112900	45964030	3930	3930	3930	3930	0
537	20241030	112800	45964030	3930	3930	3930	3930	200
538	20241030	112700	45178030	3930	3930	3930	3930	0
539	20241030	112600	45178030	3930	3930	3930	3930	0
540	20241030	112500	45178030	3930	3930	3930	3930	0
541	20241030	112400	45178030	3930	3930	3930	3930	0
542	20241030	112300	45178030	3930	3930	3930	3930	0
543	20241030	112200	45178030	3930	3930	3930	3930	0
544	20241030	112100	45178030	3930	3930	3930	3930	0
545	20241030	112000	45178030	3930	3930	3930	3930	0
546	20241030	111900	45178030	3930	3930	3930	3930	0
547	20241030	111800	45178030	3930	3930	3930	3930	0
548	20241030	111700	45178030	3930	3930	3930	3930	0
549	20241030	111600	45178030	3930	3930	3930	3930	0
550	20241030	111500	45178030	3930	3930	3930	3930	0
551	20241030	111400	45178030	3930	3930	3930	3930	0
552	20241030	111300	45178030	3930	3930	3930	3930	0
553	20241030	111200	45178030	3930	3930	3930	3930	0
554	20241030	111100	45178030	3930	3930	3930	3930	0
555	20241030	111000	45178030	3930	3930	3930	3930	0
556	20241030	110900	45178030	3930	3930	3930	3930	0
557	20241030	110800	45178030	3930	3930	3930	3930	0
558	20241030	110700	45178030	3930	3930	3930	3930	0
559	20241030	110600	45178030	3930	3930	3930	3930	0
560	20241030	110500	45178030	3930	3930	3930	3930	0
561	20241030	110400	45178030	3930	3930	3930	3930	0
562	20241030	110300	45178030	3930	3930	3930	3930	0
563	20241030	110200	45178030	3930	3930	3930	3930	0
564	20241030	110100	45178030	3930	3930	3930	3930	0
565	20241030	110000	45178030	3930	3930	3930	3930	873
566	20241030	105900	41747140	3930	3930	3930	3930	947
567	20241030	105800	38025430	3930	3930	3930	3930	589
568	20241030	105700	35710660	3930	3930	3930	3930	0
569	20241030	105600	35710660	3930	3930	3930	3930	0
570	20241030	105500	35710660	3930	3930	3930	3930	1500
571	20241030	105400	29815660	3930	3930	3930	3930	0
572	20241030	105300	29815660	3930	3930	3930	3930	0
573	20241030	105200	29815660	3930	3930	3930	3930	1
574	20241030	105100	29811730	3935	3935	3935	3935	0
575	20241030	105000	29811730	3935	3935	3935	3935	0
576	20241030	104900	29811730	3935	3935	3935	3935	1
577	20241030	104800	29807795	3930	3930	3930	3930	468
578	20241030	104700	27968555	3930	3930	3930	3930	0
579	20241030	104600	27968555	3930	3930	3930	3930	0
580	20241030	104500	27968555	3930	3930	3930	3930	0
581	20241030	104400	27968555	3930	3930	3930	3930	400
582	20241030	104300	26396555	3935	3935	3935	3935	1
583	20241030	104200	26392620	3930	3930	3930	3930	0
584	20241030	104100	26392620	3930	3930	3930	3930	0
585	20241030	104000	26392620	3930	3930	3930	3930	0
586	20241030	103900	26392620	3930	3930	3930	3930	0
587	20241030	103800	26392620	3930	3930	3930	3930	0
588	20241030	103700	26392620	3930	3930	3930	3930	0
589	20241030	103600	26392620	3930	3930	3930	3930	0
590	20241030	103500	26392620	3930	3930	3930	3930	0
591	20241030	103400	26392620	3930	3930	3930	3930	0
592	20241030	103300	26392620	3930	3930	3930	3930	0
593	20241030	103200	26392620	3930	3930	3930	3930	373
594	20241030	103100	24926730	3935	3935	3935	3935	0
595	20241030	103000	24926730	3935	3935	3935	3935	0
596	20241030	102900	24926730	3935	3935	3935	3935	0
597	20241030	102800	24926730	3935	3935	3935	3935	0
598	20241030	102700	24926730	3935	3930	3935	3930	25
599	20241030	102600	24828360	3940	3940	3940	3940	0
600	20241030	102500	24828360	3940	3940	3940	3940	0
601	20241030	102400	24828360	3940	3940	3940	3940	0
602	20241030	102300	24828360	3940	3940	3940	3940	0
603	20241030	102200	24828360	3940	3940	3940	3940	0
604	20241030	102100	24828360	3940	3940	3940	3940	1
605	20241030	102000	24824420	3935	3935	3935	3935	76
606	20241030	101900	24525360	3935	3935	3935	3935	0
607	20241030	101800	24525360	3935	3935	3935	3935	0
608	20241030	101700	24525360	3935	3935	3935	3935	0
609	20241030	101600	24525360	3935	3935	3935	3935	0
610	20241030	101500	24525360	3935	3935	3935	3935	0
611	20241030	101400	24525360	3935	3935	3935	3935	0
612	20241030	101300	24525360	3935	3935	3935	3935	1
613	20241030	101200	24521425	3935	3935	3935	3935	0
614	20241030	101100	24521425	3935	3935	3935	3935	0
615	20241030	101000	24521425	3935	3935	3935	3935	0
616	20241030	100900	24521425	3935	3935	3935	3935	20
617	20241030	100800	24442725	3935	3935	3935	3935	5
618	20241030	100700	24423050	3935	3935	3935	3935	0
619	20241030	100600	24423050	3935	3935	3935	3935	0
620	20241030	100500	24423050	3935	3935	3935	3935	0
621	20241030	100400	24423050	3935	3935	3935	3935	1
622	20241030	100300	24419115	3940	3940	3940	3940	0
623	20241030	100200	24419115	3940	3940	3940	3940	0
624	20241030	100100	24419115	3940	3940	3940	3940	0
625	20241030	100000	24419115	3940	3940	3940	3940	2
626	20241030	095900	24411235	3945	3945	3945	3945	0
627	20241030	095800	24411235	3945	3945	3945	3945	0
628	20241030	095700	24411235	3945	3940	3945	3940	200
629	20241030	095600	23622240	3945	3945	3945	3945	0
630	20241030	095500	23622240	3945	3945	3945	3945	0
631	20241030	095400	23622240	3945	3945	3945	3945	0
632	20241030	095300	23622240	3945	3945	3945	3945	0
633	20241030	095200	23622240	3945	3945	3945	3945	0
634	20241030	095100	23622240	3945	3945	3945	3945	0
635	20241030	095000	23622240	3945	3935	3945	3935	10
636	20241030	094900	23582805	3945	3945	3945	3945	0
637	20241030	094800	23582805	3945	3935	3945	3935	2
638	20241030	094700	23574925	3925	3925	3925	3925	0
639	20241030	094600	23574925	3925	3925	3925	3925	0
640	20241030	094500	23574925	3925	3925	3925	3925	28
641	20241030	094400	23465025	3935	3935	3935	3935	0
642	20241030	094300	23465025	3935	3935	3935	3935	0
643	20241030	094200	23465025	3935	3935	3935	3935	0
644	20241030	094100	23465025	3935	3935	3935	3935	3
645	20241030	094000	23453220	3945	3945	3945	3945	0
646	20241030	093900	23453220	3945	3945	3945	3945	0
647	20241030	093800	23453220	3945	3935	3945	3935	3
648	20241030	093700	23441405	3940	3940	3940	3940	14
649	20241030	093600	23386245	3945	3930	3945	3930	1001
650	20241030	093500	19439465	3940	3940	3940	3940	503
651	20241030	093400	17457645	3940	3930	3940	3930	5
652	20241030	093300	17437955	3930	3930	3930	3930	1
653	20241030	093200	17434025	3935	3935	3935	3935	0
654	20241030	093100	17434025	3935	3935	3935	3935	0
655	20241030	093000	17434025	3935	3935	3935	3935	0
656	20241030	092900	17434025	3935	3930	3935	3930	658
657	20241030	092800	14844805	3935	3935	3935	3935	0
658	20241030	092700	14844805	3935	3930	3935	3930	5
659	20241030	092600	14825145	3920	3920	3920	3920	1163
660	20241030	092500	10266185	3920	3925	3925	3920	4
661	20241030	092400	10250500	3920	3920	3920	3920	0
662	20241030	092300	10250500	3920	3915	3920	3915	93
663	20241030	092200	9885945	3915	3915	3915	3915	60
664	20241030	092100	9651045	3920	3920	3920	3920	0
665	20241030	092000	9651045	3920	3920	3920	3920	0
666	20241030	091900	9651045	3920	3920	3920	3920	10
667	20241030	091800	9611845	3920	3920	3920	3920	0
668	20241030	091700	9611845	3920	3920	3920	3920	0
669	20241030	091600	9611845	3920	3920	3920	3920	0
670	20241030	091500	9611845	3920	3920	3920	3920	0
671	20241030	091400	9611845	3920	3920	3920	3920	1000
672	20241030	091300	5691845	3920	3920	3920	3920	601
673	20241030	091200	3335925	3935	3935	3935	3935	0
674	20241030	091100	3335925	3935	3935	3935	3935	0
675	20241030	091000	3335925	3935	3935	3935	3935	0
676	20241030	090900	3335925	3935	3935	3935	3935	1
677	20241030	090800	3331990	3935	3935	3935	3935	150
678	20241030	090700	2741740	3940	3940	3940	3940	0
679	20241030	090600	2741740	3940	3940	3940	3940	0
680	20241030	090500	2741740	3940	3940	3940	3940	0
681	20241030	090400	2741740	3940	3940	3940	3940	0
682	20241030	090300	2741740	3940	3940	3940	3940	0
683	20241030	090200	2741740	3940	3940	3940	3940	0
684	20241030	090100	2741740	3940	3940	3940	3940	150
685	20241030	090000	2150740	3940	3945	3945	3895	548