KissMeData/276040/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	210700	16871060	3090	3090	3090	3090	1479
3	20241030	210600	16871060	3090	3090	3090	3090	0
4	20241030	210500	16871060	3090	3090	3090	3090	0
5	20241030	210400	16871060	3090	3090	3090	3090	0
6	20241030	210300	16871060	3090	3090	3090	3090	0
7	20241030	210200	16871060	3090	3090	3090	3090	0
8	20241030	210100	16871060	3090	3090	3090	3090	0
9	20241030	210000	16871060	3090	3090	3090	3090	0
10	20241030	205900	16871060	3090	3090	3090	3090	0
11	20241030	205800	16871060	3090	3090	3090	3090	0
12	20241030	205700	16871060	3090	3090	3090	3090	0
13	20241030	205600	16871060	3090	3090	3090	3090	0
14	20241030	205500	16871060	3090	3090	3090	3090	0
15	20241030	205400	16871060	3090	3090	3090	3090	0
16	20241030	205300	16871060	3090	3090	3090	3090	0
17	20241030	205200	16871060	3090	3090	3090	3090	0
18	20241030	205100	16871060	3090	3090	3090	3090	0
19	20241030	205000	16871060	3090	3090	3090	3090	0
20	20241030	204900	16871060	3090	3090	3090	3090	0
21	20241030	204800	16871060	3090	3090	3090	3090	0
22	20241030	204700	16871060	3090	3090	3090	3090	0
23	20241030	204600	16871060	3090	3090	3090	3090	0
24	20241030	204500	16871060	3090	3090	3090	3090	0
25	20241030	204400	16871060	3090	3090	3090	3090	0
26	20241030	204300	16871060	3090	3090	3090	3090	0
27	20241030	204200	16871060	3090	3090	3090	3090	0
28	20241030	204100	16871060	3090	3090	3090	3090	0
29	20241030	204000	16871060	3090	3090	3090	3090	0
30	20241030	203900	16871060	3090	3090	3090	3090	0
31	20241030	203800	16871060	3090	3090	3090	3090	0
32	20241030	203700	16871060	3090	3090	3090	3090	1479
33	20241030	203600	16871060	3090	3090	3090	3090	0
34	20241030	203500	16871060	3090	3090	3090	3090	0
35	20241030	203400	16871060	3090	3090	3090	3090	0
36	20241030	203300	16871060	3090	3090	3090	3090	0
37	20241030	203200	16871060	3090	3090	3090	3090	0
38	20241030	203100	16871060	3090	3090	3090	3090	0
39	20241030	203000	16871060	3090	3090	3090	3090	0
40	20241030	202900	16871060	3090	3090	3090	3090	0
41	20241030	202800	16871060	3090	3090	3090	3090	0
42	20241030	202700	16871060	3090	3090	3090	3090	0
43	20241030	202600	16871060	3090	3090	3090	3090	0
44	20241030	202500	16871060	3090	3090	3090	3090	0
45	20241030	202400	16871060	3090	3090	3090	3090	0
46	20241030	202300	16871060	3090	3090	3090	3090	0
47	20241030	202200	16871060	3090	3090	3090	3090	0
48	20241030	202100	16871060	3090	3090	3090	3090	0
49	20241030	202000	16871060	3090	3090	3090	3090	0
50	20241030	201900	16871060	3090	3090	3090	3090	0
51	20241030	201800	16871060	3090	3090	3090	3090	0
52	20241030	201700	16871060	3090	3090	3090	3090	0
53	20241030	201600	16871060	3090	3090	3090	3090	0
54	20241030	201500	16871060	3090	3090	3090	3090	0
55	20241030	201400	16871060	3090	3090	3090	3090	0
56	20241030	201300	16871060	3090	3090	3090	3090	0
57	20241030	201200	16871060	3090	3090	3090	3090	0
58	20241030	201100	16871060	3090	3090	3090	3090	0
59	20241030	201000	16871060	3090	3090	3090	3090	0
60	20241030	200900	16871060	3090	3090	3090	3090	0
61	20241030	200800	16871060	3090	3090	3090	3090	0
62	20241030	200700	16871060	3090	3090	3090	3090	1479
63	20241030	200600	16871060	3090	3090	3090	3090	0
64	20241030	200500	16871060	3090	3090	3090	3090	0
65	20241030	200400	16871060	3090	3090	3090	3090	0
66	20241030	200300	16871060	3090	3090	3090	3090	0
67	20241030	200200	16871060	3090	3090	3090	3090	0
68	20241030	200100	16871060	3090	3090	3090	3090	0
69	20241030	200000	16871060	3090	3090	3090	3090	0
70	20241030	195900	16871060	3090	3090	3090	3090	0
71	20241030	195800	16871060	3090	3090	3090	3090	0
72	20241030	195700	16871060	3090	3090	3090	3090	0
73	20241030	195600	16871060	3090	3090	3090	3090	0
74	20241030	195500	16871060	3090	3090	3090	3090	0
75	20241030	195400	16871060	3090	3090	3090	3090	0
76	20241030	195300	16871060	3090	3090	3090	3090	0
77	20241030	195200	16871060	3090	3090	3090	3090	0
78	20241030	195100	16871060	3090	3090	3090	3090	0
79	20241030	195000	16871060	3090	3090	3090	3090	0
80	20241030	194900	16871060	3090	3090	3090	3090	0
81	20241030	194800	16871060	3090	3090	3090	3090	0
82	20241030	194700	16871060	3090	3090	3090	3090	0
83	20241030	194600	16871060	3090	3090	3090	3090	0
84	20241030	194500	16871060	3090	3090	3090	3090	0
85	20241030	194400	16871060	3090	3090	3090	3090	0
86	20241030	194300	16871060	3090	3090	3090	3090	0
87	20241030	194200	16871060	3090	3090	3090	3090	0
88	20241030	194100	16871060	3090	3090	3090	3090	0
89	20241030	194000	16871060	3090	3090	3090	3090	0
90	20241030	193900	16871060	3090	3090	3090	3090	0
91	20241030	193800	16871060	3090	3090	3090	3090	0
92	20241030	193700	16871060	3090	3090	3090	3090	1479
93	20241030	193600	16871060	3090	3090	3090	3090	0
94	20241030	193500	16871060	3090	3090	3090	3090	0
95	20241030	193400	16871060	3090	3090	3090	3090	0
96	20241030	193300	16871060	3090	3090	3090	3090	0
97	20241030	193200	16871060	3090	3090	3090	3090	0
98	20241030	193100	16871060	3090	3090	3090	3090	0
99	20241030	193000	16871060	3090	3090	3090	3090	0
100	20241030	192900	16871060	3090	3090	3090	3090	0
101	20241030	192800	16871060	3090	3090	3090	3090	0
102	20241030	192700	16871060	3090	3090	3090	3090	0
103	20241030	192600	16871060	3090	3090	3090	3090	0
104	20241030	192500	16871060	3090	3090	3090	3090	0
105	20241030	192400	16871060	3090	3090	3090	3090	0
106	20241030	192300	16871060	3090	3090	3090	3090	0
107	20241030	192200	16871060	3090	3090	3090	3090	0
108	20241030	192100	16871060	3090	3090	3090	3090	0
109	20241030	192000	16871060	3090	3090	3090	3090	0
110	20241030	191900	16871060	3090	3090	3090	3090	0
111	20241030	191800	16871060	3090	3090	3090	3090	0
112	20241030	191700	16871060	3090	3090	3090	3090	0
113	20241030	191600	16871060	3090	3090	3090	3090	0
114	20241030	191500	16871060	3090	3090	3090	3090	0
115	20241030	191400	16871060	3090	3090	3090	3090	0
116	20241030	191300	16871060	3090	3090	3090	3090	0
117	20241030	191200	16871060	3090	3090	3090	3090	0
118	20241030	191100	16871060	3090	3090	3090	3090	0
119	20241030	191000	16871060	3090	3090	3090	3090	0
120	20241030	190900	16871060	3090	3090	3090	3090	0
121	20241030	190800	16871060	3090	3090	3090	3090	0
122	20241030	190700	16871060	3090	3090	3090	3090	1479
123	20241030	190600	16871060	3090	3090	3090	3090	0
124	20241030	190500	16871060	3090	3090	3090	3090	0
125	20241030	190400	16871060	3090	3090	3090	3090	0
126	20241030	190300	16871060	3090	3090	3090	3090	0
127	20241030	190200	16871060	3090	3090	3090	3090	0
128	20241030	190100	16871060	3090	3090	3090	3090	0
129	20241030	190000	16871060	3090	3090	3090	3090	0
130	20241030	185900	16871060	3090	3090	3090	3090	0
131	20241030	185800	16871060	3090	3090	3090	3090	0
132	20241030	185700	16871060	3090	3090	3090	3090	0
133	20241030	185600	16871060	3090	3090	3090	3090	0
134	20241030	185500	16871060	3090	3090	3090	3090	0
135	20241030	185400	16871060	3090	3090	3090	3090	0
136	20241030	185300	16871060	3090	3090	3090	3090	0
137	20241030	185200	16871060	3090	3090	3090	3090	0
138	20241030	185100	16871060	3090	3090	3090	3090	0
139	20241030	185000	16871060	3090	3090	3090	3090	0
140	20241030	184900	16871060	3090	3090	3090	3090	0
141	20241030	184800	16871060	3090	3090	3090	3090	0
142	20241030	184700	16871060	3090	3090	3090	3090	0
143	20241030	184600	16871060	3090	3090	3090	3090	0
144	20241030	184500	16871060	3090	3090	3090	3090	0
145	20241030	184400	16871060	3090	3090	3090	3090	0
146	20241030	184300	16871060	3090	3090	3090	3090	0
147	20241030	184200	16871060	3090	3090	3090	3090	0
148	20241030	184100	16871060	3090	3090	3090	3090	0
149	20241030	184000	16871060	3090	3090	3090	3090	0
150	20241030	183900	16871060	3090	3090	3090	3090	0
151	20241030	183800	16871060	3090	3090	3090	3090	0
152	20241030	183700	16871060	3090	3090	3090	3090	1479
153	20241030	183600	16871060	3090	3090	3090	3090	0
154	20241030	183500	16871060	3090	3090	3090	3090	0
155	20241030	183400	16871060	3090	3090	3090	3090	0
156	20241030	183300	16871060	3090	3090	3090	3090	0
157	20241030	183200	16871060	3090	3090	3090	3090	0
158	20241030	183100	16871060	3090	3090	3090	3090	0
159	20241030	183000	16871060	3090	3090	3090	3090	0
160	20241030	182900	16871060	3090	3090	3090	3090	0
161	20241030	182800	16871060	3090	3090	3090	3090	0
162	20241030	182700	16871060	3090	3090	3090	3090	0
163	20241030	182600	16871060	3090	3090	3090	3090	0
164	20241030	182500	16871060	3090	3090	3090	3090	0
165	20241030	182400	16871060	3090	3090	3090	3090	0
166	20241030	182300	16871060	3090	3090	3090	3090	0
167	20241030	182200	16871060	3090	3090	3090	3090	0
168	20241030	182100	16871060	3090	3090	3090	3090	0
169	20241030	182000	16871060	3090	3090	3090	3090	0
170	20241030	181900	16871060	3090	3090	3090	3090	0
171	20241030	181800	16871060	3090	3090	3090	3090	0
172	20241030	181700	16871060	3090	3090	3090	3090	0
173	20241030	181600	16871060	3090	3090	3090	3090	0
174	20241030	181500	16871060	3090	3090	3090	3090	0
175	20241030	181400	16871060	3090	3090	3090	3090	0
176	20241030	181300	16871060	3090	3090	3090	3090	0
177	20241030	181200	16871060	3090	3090	3090	3090	0
178	20241030	181100	16871060	3090	3090	3090	3090	0
179	20241030	181000	16871060	3090	3090	3090	3090	0
180	20241030	180900	16871060	3090	3090	3090	3090	0
181	20241030	180800	16871060	3090	3090	3090	3090	0
182	20241030	180700	16871060	3090	3090	3090	3090	1479
183	20241030	180600	16871060	3090	3090	3090	3090	0
184	20241030	180500	16871060	3090	3090	3090	3090	0
185	20241030	180400	16871060	3090	3090	3090	3090	0
186	20241030	180300	16871060	3090	3090	3090	3090	0
187	20241030	180200	16871060	3090	3090	3090	3090	0
188	20241030	180100	16871060	3090	3090	3090	3090	0
189	20241030	180000	16871060	3090	3090	3090	3090	0
190	20241030	175900	16871060	3090	3090	3090	3090	0
191	20241030	175800	16871060	3090	3090	3090	3090	0
192	20241030	175700	16871060	3090	3090	3090	3090	0
193	20241030	175600	16871060	3090	3090	3090	3090	0
194	20241030	175500	16871060	3090	3090	3090	3090	0
195	20241030	175400	16871060	3090	3090	3090	3090	0
196	20241030	175300	16871060	3090	3090	3090	3090	0
197	20241030	175200	16871060	3090	3090	3090	3090	0
198	20241030	175100	16871060	3090	3090	3090	3090	0
199	20241030	175000	16871060	3090	3090	3090	3090	0
200	20241030	174900	16871060	3090	3090	3090	3090	0
201	20241030	174800	16871060	3090	3090	3090	3090	0
202	20241030	174700	16871060	3090	3090	3090	3090	0
203	20241030	174600	16871060	3090	3090	3090	3090	0
204	20241030	174500	16871060	3090	3090	3090	3090	0
205	20241030	174400	16871060	3090	3090	3090	3090	0
206	20241030	174300	16871060	3090	3090	3090	3090	0
207	20241030	174200	16871060	3090	3090	3090	3090	0
208	20241030	174100	16871060	3090	3090	3090	3090	0
209	20241030	174000	16871060	3090	3090	3090	3090	0
210	20241030	173900	16871060	3090	3090	3090	3090	0
211	20241030	173800	16871060	3090	3090	3090	3090	0
212	20241030	173700	16871060	3090	3090	3090	3090	1479
213	20241030	173600	16871060	3090	3090	3090	3090	0
214	20241030	173500	16871060	3090	3090	3090	3090	0
215	20241030	173400	16871060	3090	3090	3090	3090	0
216	20241030	173300	16871060	3090	3090	3090	3090	0
217	20241030	173200	16871060	3090	3090	3090	3090	0
218	20241030	173100	16871060	3090	3090	3090	3090	0
219	20241030	173000	16871060	3090	3090	3090	3090	0
220	20241030	172900	16871060	3090	3090	3090	3090	0
221	20241030	172800	16871060	3090	3090	3090	3090	0
222	20241030	172700	16871060	3090	3090	3090	3090	0
223	20241030	172600	16871060	3090	3090	3090	3090	0
224	20241030	172500	16871060	3090	3090	3090	3090	0
225	20241030	172400	16871060	3090	3090	3090	3090	0
226	20241030	172300	16871060	3090	3090	3090	3090	0
227	20241030	172200	16871060	3090	3090	3090	3090	0
228	20241030	172100	16871060	3090	3090	3090	3090	0
229	20241030	172000	16871060	3090	3090	3090	3090	0
230	20241030	171900	16871060	3090	3090	3090	3090	0
231	20241030	171800	16871060	3090	3090	3090	3090	0
232	20241030	171700	16871060	3090	3090	3090	3090	0
233	20241030	171600	16871060	3090	3090	3090	3090	0
234	20241030	171500	16871060	3090	3090	3090	3090	0
235	20241030	171400	16871060	3090	3090	3090	3090	0
236	20241030	171300	16871060	3090	3090	3090	3090	0
237	20241030	171200	16871060	3090	3090	3090	3090	0
238	20241030	171100	16871060	3090	3090	3090	3090	0
239	20241030	171000	16871060	3090	3090	3090	3090	0
240	20241030	170900	16871060	3090	3090	3090	3090	0
241	20241030	170800	16871060	3090	3090	3090	3090	0
242	20241030	170700	16871060	3090	3090	3090	3090	1479
243	20241030	170600	16871060	3090	3090	3090	3090	0
244	20241030	170500	16871060	3090	3090	3090	3090	0
245	20241030	170400	16871060	3090	3090	3090	3090	0
246	20241030	170300	16871060	3090	3090	3090	3090	0
247	20241030	170200	16871060	3090	3090	3090	3090	0
248	20241030	170100	16871060	3090	3090	3090	3090	0
249	20241030	170000	16871060	3090	3090	3090	3090	0
250	20241030	165900	16871060	3090	3090	3090	3090	0
251	20241030	165800	16871060	3090	3090	3090	3090	0
252	20241030	165700	16871060	3090	3090	3090	3090	0
253	20241030	165600	16871060	3090	3090	3090	3090	0
254	20241030	165500	16871060	3090	3090	3090	3090	0
255	20241030	165400	16871060	3090	3090	3090	3090	0
256	20241030	165300	16871060	3090	3090	3090	3090	0
257	20241030	165200	16871060	3090	3090	3090	3090	0
258	20241030	165100	16871060	3090	3090	3090	3090	0
259	20241030	165000	16871060	3090	3090	3090	3090	0
260	20241030	164900	16871060	3090	3090	3090	3090	0
261	20241030	164800	16871060	3090	3090	3090	3090	0
262	20241030	164700	16871060	3090	3090	3090	3090	0
263	20241030	164600	16871060	3090	3090	3090	3090	0
264	20241030	164500	16871060	3090	3090	3090	3090	0
265	20241030	164400	16871060	3090	3090	3090	3090	0
266	20241030	164300	16871060	3090	3090	3090	3090	0
267	20241030	164200	16871060	3090	3090	3090	3090	0
268	20241030	164100	16871060	3090	3090	3090	3090	0
269	20241030	164000	16871060	3090	3090	3090	3090	0
270	20241030	163900	16871060	3090	3090	3090	3090	0
271	20241030	163800	16871060	3090	3090	3090	3090	0
272	20241030	163700	16871060	3090	3090	3090	3090	1479
273	20241030	163600	16871060	3090	3090	3090	3090	0
274	20241030	163500	16871060	3090	3090	3090	3090	0
275	20241030	163400	16871060	3090	3090	3090	3090	0
276	20241030	163300	16871060	3090	3090	3090	3090	0
277	20241030	163200	16871060	3090	3090	3090	3090	0
278	20241030	163100	16871060	3090	3090	3090	3090	0
279	20241030	163000	16871060	3090	3090	3090	3090	0
280	20241030	162900	16871060	3090	3090	3090	3090	0
281	20241030	162800	16871060	3090	3090	3090	3090	0
282	20241030	162700	16871060	3090	3090	3090	3090	0
283	20241030	162600	16871060	3090	3090	3090	3090	0
284	20241030	162500	16871060	3090	3090	3090	3090	0
285	20241030	162400	16871060	3090	3090	3090	3090	0
286	20241030	162300	16871060	3090	3090	3090	3090	0
287	20241030	162200	16871060	3090	3090	3090	3090	0
288	20241030	162100	16871060	3090	3090	3090	3090	0
289	20241030	162000	16871060	3090	3090	3090	3090	0
290	20241030	161900	16871060	3090	3090	3090	3090	0
291	20241030	161800	16871060	3090	3090	3090	3090	0
292	20241030	161700	16871060	3090	3090	3090	3090	0
293	20241030	161600	16871060	3090	3090	3090	3090	0
294	20241030	161500	16871060	3090	3090	3090	3090	0
295	20241030	161400	16871060	3090	3090	3090	3090	0
296	20241030	161300	16871060	3090	3090	3090	3090	0
297	20241030	161200	16871060	3090	3090	3090	3090	0
298	20241030	161100	16871060	3090	3090	3090	3090	0
299	20241030	161000	16871060	3090	3090	3090	3090	0
300	20241030	160900	16871060	3090	3090	3090	3090	0
301	20241030	160800	16871060	3090	3090	3090	3090	0
302	20241030	160700	16871060	3090	3090	3090	3090	1479
303	20241030	160600	16871060	3090	3090	3090	3090	0
304	20241030	160500	16871060	3090	3090	3090	3090	0
305	20241030	160400	16871060	3090	3090	3090	3090	0
306	20241030	160300	16871060	3090	3090	3090	3090	0
307	20241030	160200	16871060	3090	3090	3090	3090	0
308	20241030	160100	16871060	3090	3090	3090	3090	0
309	20241030	160000	16871060	3090	3090	3090	3090	0
310	20241030	155900	16871060	3090	3090	3090	3090	0
311	20241030	155800	16871060	3090	3090	3090	3090	0
312	20241030	155700	16871060	3090	3090	3090	3090	0
313	20241030	155600	16871060	3090	3090	3090	3090	0
314	20241030	155500	16871060	3090	3090	3090	3090	0
315	20241030	155400	16871060	3090	3090	3090	3090	0
316	20241030	155300	16871060	3090	3090	3090	3090	0
317	20241030	155200	16871060	3090	3090	3090	3090	0
318	20241030	155100	16871060	3090	3090	3090	3090	0
319	20241030	155000	16871060	3090	3090	3090	3090	0
320	20241030	154900	16871060	3090	3090	3090	3090	0
321	20241030	154800	16871060	3090	3090	3090	3090	0
322	20241030	154700	16871060	3090	3090	3090	3090	0
323	20241030	154600	16871060	3090	3090	3090	3090	0
324	20241030	154500	16871060	3090	3090	3090	3090	0
325	20241030	154400	16871060	3090	3090	3090	3090	0
326	20241030	154300	16871060	3090	3090	3090	3090	0
327	20241030	154200	16871060	3090	3090	3090	3090	0
328	20241030	154100	16871060	3090	3090	3090	3090	0
329	20241030	154000	16871060	3090	3090	3090	3090	0
330	20241030	153900	16871060	3090	3090	3090	3090	0
331	20241030	153800	16871060	3090	3090	3090	3090	0
332	20241030	153700	16871060	3090	3090	3090	3090	1479
333	20241030	153600	16871060	3090	3090	3090	3090	0
334	20241030	153500	16871060	3090	3090	3090	3090	0
335	20241030	153400	16871060	3090	3090	3090	3090	0
336	20241030	153300	16871060	3090	3090	3090	3090	0
337	20241030	153200	16871060	3090	3090	3090	3090	0
338	20241030	153100	16871060	3090	3090	3090	3090	0
339	20241030	153000	16871060	3090	3090	3090	3090	1479
340	20241030	152900	12300950	3055	3055	3055	3055	0
341	20241030	152800	12300950	3055	3055	3055	3055	0
342	20241030	152700	12300950	3055	3055	3055	3055	0
343	20241030	152600	12300950	3055	3055	3055	3055	0
344	20241030	152500	12300950	3055	3055	3055	3055	0
345	20241030	152400	12300950	3055	3055	3055	3055	0
346	20241030	152300	12300950	3055	3055	3055	3055	0
347	20241030	152200	12300950	3055	3055	3055	3055	0
348	20241030	152100	12300950	3055	3055	3055	3055	0
349	20241030	152000	12300950	3055	3055	3055	3055	0
350	20241030	151900	12300950	3055	3070	3070	3055	4
351	20241030	151800	12288685	3070	3070	3070	3070	3
352	20241030	151700	12279475	3070	3065	3070	3065	9
353	20241030	151600	12251855	3065	3065	3065	3065	2
354	20241030	151500	12245725	3065	3065	3065	3065	212
355	20241030	151400	11595945	3065	3065	3065	3065	0
356	20241030	151300	11595945	3065	3065	3065	3065	0
357	20241030	151200	11595945	3065	3065	3065	3065	0
358	20241030	151100	11595945	3065	3065	3065	3065	2
359	20241030	151000	11589815	3060	3060	3060	3060	62
360	20241030	150900	11400095	3060	3060	3060	3060	2
361	20241030	150800	11393975	3060	3060	3060	3060	0
362	20241030	150700	11393975	3060	3060	3060	3060	0
363	20241030	150600	11393975	3060	3060	3060	3060	0
364	20241030	150500	11393975	3060	3060	3060	3060	0
365	20241030	150400	11393975	3060	3060	3060	3060	21
366	20241030	150300	11329715	3060	3060	3060	3060	0
367	20241030	150200	11329715	3060	3060	3060	3060	0
368	20241030	150100	11329715	3060	3060	3060	3060	6
369	20241030	150000	11311355	3065	3065	3065	3065	1
370	20241030	145900	11308290	3050	3050	3050	3050	11
371	20241030	145800	11274740	3045	3045	3045	3045	0
372	20241030	145700	11274740	3045	3045	3045	3045	0
373	20241030	145600	11274740	3045	3045	3045	3045	0
374	20241030	145500	11274740	3045	3045	3045	3045	0
375	20241030	145400	11274740	3045	3045	3045	3045	0
376	20241030	145300	11274740	3045	3045	3045	3045	0
377	20241030	145200	11274740	3045	3045	3045	3045	0
378	20241030	145100	11274740	3045	3045	3045	3045	0
379	20241030	145000	11274740	3045	3045	3045	3045	0
380	20241030	144900	11274740	3045	3045	3045	3045	28
381	20241030	144800	11189480	3045	3045	3045	3045	0
382	20241030	144700	11189480	3045	3045	3045	3045	0
383	20241030	144600	11189480	3045	3045	3045	3045	0
384	20241030	144500	11189480	3045	3045	3045	3045	0
385	20241030	144400	11189480	3045	3045	3045	3045	3
386	20241030	144300	11180345	3045	3045	3045	3045	5
387	20241030	144200	11165120	3065	3065	3065	3065	0
388	20241030	144100	11165120	3065	3065	3065	3065	0
389	20241030	144000	11165120	3065	3065	3065	3065	0
390	20241030	143900	11165120	3065	3065	3065	3065	0
391	20241030	143800	11165120	3065	3065	3065	3065	0
392	20241030	143700	11165120	3065	3065	3065	3065	30
393	20241030	143600	11073170	3065	3065	3065	3065	0
394	20241030	143500	11073170	3065	3065	3065	3065	0
395	20241030	143400	11073170	3065	3065	3065	3065	0
396	20241030	143300	11073170	3065	3065	3065	3065	0
397	20241030	143200	11073170	3065	3065	3065	3065	4
398	20241030	143100	11060910	3065	3065	3065	3065	178
399	20241030	143000	10515340	3065	3065	3065	3065	0
400	20241030	142900	10515340	3065	3065	3065	3065	0
401	20241030	142800	10515340	3065	3065	3065	3065	0
402	20241030	142700	10515340	3065	3065	3065	3065	0
403	20241030	142600	10515340	3065	3065	3065	3065	0
404	20241030	142500	10515340	3065	3065	3065	3065	0
405	20241030	142400	10515340	3065	3065	3065	3065	0
406	20241030	142300	10515340	3065	3065	3065	3065	0
407	20241030	142200	10515340	3065	3065	3065	3065	0
408	20241030	142100	10515340	3065	3065	3065	3065	0
409	20241030	142000	10515340	3065	3065	3065	3065	1
410	20241030	141900	10512275	3065	3065	3065	3065	0
411	20241030	141800	10512275	3065	3065	3065	3065	0
412	20241030	141700	10512275	3065	3050	3065	3050	7
413	20241030	141600	10490895	3050	3050	3050	3050	63
414	20241030	141500	10298745	3045	3045	3045	3045	0
415	20241030	141400	10298745	3045	3045	3045	3045	0
416	20241030	141300	10298745	3045	3045	3045	3045	0
417	20241030	141200	10298745	3045	3045	3045	3045	0
418	20241030	141100	10298745	3045	3045	3045	3045	0
419	20241030	141000	10298745	3045	3050	3050	3045	218
420	20241030	140900	9634300	3055	3055	3055	3055	0
421	20241030	140800	9634300	3055	3060	3060	3055	117
422	20241030	140700	9276815	3060	3060	3060	3060	0
423	20241030	140600	9276815	3060	3060	3060	3060	0
424	20241030	140500	9276815	3060	3060	3060	3060	0
425	20241030	140400	9276815	3060	3060	3060	3060	0
426	20241030	140300	9276815	3060	3060	3060	3060	0
427	20241030	140200	9276815	3060	3060	3060	3060	0
428	20241030	140100	9276815	3060	3060	3060	3060	0
429	20241030	140000	9276815	3060	3060	3060	3060	0
430	20241030	135900	9276815	3060	3060	3060	3060	0
431	20241030	135800	9276815	3060	3060	3060	3060	0
432	20241030	135700	9276815	3060	3060	3060	3060	0
433	20241030	135600	9276815	3060	3060	3060	3060	0
434	20241030	135500	9276815	3060	3060	3060	3060	0
435	20241030	135400	9276815	3060	3060	3060	3060	0
436	20241030	135300	9276815	3060	3060	3060	3060	5
437	20241030	135200	9261515	3065	3065	3065	3065	0
438	20241030	135100	9261515	3065	3065	3065	3065	0
439	20241030	135000	9261515	3065	3065	3065	3065	0
440	20241030	134900	9261515	3065	3065	3065	3065	0
441	20241030	134800	9261515	3065	3065	3065	3065	0
442	20241030	134700	9261515	3065	3065	3065	3065	0
443	20241030	134600	9261515	3065	3065	3065	3065	0
444	20241030	134500	9261515	3065	3065	3065	3065	0
445	20241030	134400	9261515	3065	3065	3065	3065	0
446	20241030	134300	9261515	3065	3060	3065	3060	250
447	20241030	134200	8495535	3060	3060	3060	3060	0
448	20241030	134100	8495535	3060	3060	3060	3060	0
449	20241030	134000	8495535	3060	3060	3060	3060	0
450	20241030	133900	8495535	3060	3060	3060	3060	0
451	20241030	133800	8495535	3060	3060	3060	3060	0
452	20241030	133700	8495535	3060	3060	3060	3060	0
453	20241030	133600	8495535	3060	3060	3060	3060	0
454	20241030	133500	8495535	3060	3060	3060	3060	0
455	20241030	133400	8495535	3060	3060	3060	3060	0
456	20241030	133300	8495535	3060	3060	3060	3060	0
457	20241030	133200	8495535	3060	3060	3060	3060	1
458	20241030	133100	8492475	3060	3060	3060	3060	0
459	20241030	133000	8492475	3060	3060	3060	3060	0
460	20241030	132900	8492475	3060	3060	3060	3060	1
461	20241030	132800	8489415	3065	3065	3065	3065	5
462	20241030	132700	8474090	3065	3065	3065	3065	0
463	20241030	132600	8474090	3065	3065	3065	3065	0
464	20241030	132500	8474090	3065	3065	3065	3065	0
465	20241030	132400	8474090	3065	3065	3065	3065	0
466	20241030	132300	8474090	3065	3065	3065	3065	0
467	20241030	132200	8474090	3065	3065	3065	3065	0
468	20241030	132100	8474090	3065	3065	3065	3065	0
469	20241030	132000	8474090	3065	3065	3065	3065	0
470	20241030	131900	8474090	3065	3065	3065	3065	0
471	20241030	131800	8474090	3065	3065	3065	3065	0
472	20241030	131700	8474090	3065	3065	3065	3065	0
473	20241030	131600	8474090	3065	3065	3065	3065	0
474	20241030	131500	8474090	3065	3065	3065	3065	0
475	20241030	131400	8474090	3065	3065	3065	3065	0
476	20241030	131300	8474090	3065	3065	3065	3065	0
477	20241030	131200	8474090	3065	3065	3065	3065	0
478	20241030	131100	8474090	3065	3065	3065	3065	30
479	20241030	131000	8382140	3065	3065	3065	3065	0
480	20241030	130900	8382140	3065	3065	3065	3065	0
481	20241030	130800	8382140	3065	3065	3065	3065	0
482	20241030	130700	8382140	3065	3065	3065	3065	0
483	20241030	130600	8382140	3065	3065	3065	3065	10
484	20241030	130500	8351490	3055	3055	3055	3055	0
485	20241030	130400	8351490	3055	3055	3055	3055	0
486	20241030	130300	8351490	3055	3060	3060	3055	300
487	20241030	130200	7434630	3060	3060	3060	3060	0
488	20241030	130100	7434630	3060	3060	3060	3060	0
489	20241030	130000	7434630	3060	3060	3060	3060	0
490	20241030	125900	7434630	3060	3060	3060	3060	0
491	20241030	125800	7434630	3060	3060	3060	3060	0
492	20241030	125700	7434630	3060	3060	3060	3060	0
493	20241030	125600	7434630	3060	3060	3060	3060	0
494	20241030	125500	7434630	3060	3060	3060	3060	0
495	20241030	125400	7434630	3060	3060	3060	3060	0
496	20241030	125300	7434630	3060	3060	3060	3060	0
497	20241030	125200	7434630	3060	3060	3060	3060	0
498	20241030	125100	7434630	3060	3060	3060	3060	0
499	20241030	125000	7434630	3060	3060	3060	3060	0
500	20241030	124900	7434630	3060	3060	3060	3060	98
501	20241030	124800	7134750	3060	3060	3060	3060	0
502	20241030	124700	7134750	3060	3060	3060	3060	0
503	20241030	124600	7134750	3060	3060	3060	3060	0
504	20241030	124500	7134750	3060	3060	3060	3060	0
505	20241030	124400	7134750	3060	3060	3060	3060	0
506	20241030	124300	7134750	3060	3060	3060	3060	0
507	20241030	124200	7134750	3060	3060	3060	3060	0
508	20241030	124100	7134750	3060	3060	3060	3060	20
509	20241030	124000	7073550	3075	3075	3075	3075	0
510	20241030	123900	7073550	3075	3075	3075	3075	0
511	20241030	123800	7073550	3075	3075	3075	3075	0
512	20241030	123700	7073550	3075	3070	3075	3070	20
513	20241030	123600	7012130	3075	3075	3075	3075	0
514	20241030	123500	7012130	3075	3075	3075	3075	0
515	20241030	123400	7012130	3075	3075	3075	3075	0
516	20241030	123300	7012130	3075	3075	3075	3075	0
517	20241030	123200	7012130	3075	3075	3075	3075	0
518	20241030	123100	7012130	3075	3075	3075	3075	0
519	20241030	123000	7012130	3075	3075	3075	3075	0
520	20241030	122900	7012130	3075	3075	3075	3075	3
521	20241030	122800	7002905	3075	3075	3075	3075	0
522	20241030	122700	7002905	3075	3075	3075	3075	0
523	20241030	122600	7002905	3075	3065	3075	3065	652
524	20241030	122500	5000000	3065	3065	3065	3065	0
525	20241030	122400	5000000	3065	3065	3065	3065	0
526	20241030	122300	5000000	3065	3065	3065	3065	0
527	20241030	122200	5000000	3065	3065	3065	3065	0
528	20241030	122100	5000000	3065	3065	3065	3065	0
529	20241030	122000	5000000	3065	3065	3065	3065	0
530	20241030	121900	5000000	3065	3065	3065	3065	5
531	20241030	121800	4984675	3055	3055	3055	3055	0
532	20241030	121700	4984675	3055	3055	3055	3055	0
533	20241030	121600	4984675	3055	3055	3055	3055	0
534	20241030	121500	4984675	3055	3055	3055	3055	0
535	20241030	121400	4984675	3055	3055	3055	3055	0
536	20241030	121300	4984675	3055	3055	3055	3055	0
537	20241030	121200	4984675	3055	3055	3055	3055	0
538	20241030	121100	4984675	3055	3055	3055	3055	0
539	20241030	121000	4984675	3055	3055	3055	3055	0
540	20241030	120900	4984675	3055	3055	3055	3055	0
541	20241030	120800	4984675	3055	3055	3055	3055	0
542	20241030	120700	4984675	3055	3055	3055	3055	0
543	20241030	120600	4984675	3055	3055	3055	3055	0
544	20241030	120500	4984675	3055	3055	3055	3055	0
545	20241030	120400	4984675	3055	3055	3055	3055	0
546	20241030	120300	4984675	3055	3060	3060	3055	19
547	20241030	120200	4926625	3070	3070	3070	3070	0
548	20241030	120100	4926625	3070	3070	3070	3070	0
549	20241030	120000	4926625	3070	3070	3070	3070	0
550	20241030	115900	4926625	3070	3070	3070	3070	0
551	20241030	115800	4926625	3070	3070	3070	3070	0
552	20241030	115700	4926625	3070	3070	3070	3070	0
553	20241030	115600	4926625	3070	3070	3070	3070	0
554	20241030	115500	4926625	3070	3070	3070	3070	0
555	20241030	115400	4926625	3070	3070	3070	3070	0
556	20241030	115300	4926625	3070	3070	3070	3070	0
557	20241030	115200	4926625	3070	3070	3070	3070	0
558	20241030	115100	4926625	3070	3070	3070	3070	0
559	20241030	115000	4926625	3070	3070	3070	3070	0
560	20241030	114900	4926625	3070	3070	3070	3070	0
561	20241030	114800	4926625	3070	3070	3070	3070	0
562	20241030	114700	4926625	3070	3070	3070	3070	0
563	20241030	114600	4926625	3070	3070	3070	3070	0
564	20241030	114500	4926625	3070	3070	3070	3070	0
565	20241030	114400	4926625	3070	3070	3070	3070	0
566	20241030	114300	4926625	3070	3070	3070	3070	0
567	20241030	114200	4926625	3070	3070	3070	3070	0
568	20241030	114100	4926625	3070	3070	3070	3070	0
569	20241030	114000	4926625	3070	3070	3070	3070	0
570	20241030	113900	4926625	3070	3070	3070	3070	0
571	20241030	113800	4926625	3070	3070	3070	3070	0
572	20241030	113700	4926625	3070	3070	3070	3070	0
573	20241030	113600	4926625	3070	3070	3070	3070	5
574	20241030	113500	4911275	3075	3075	3075	3075	0
575	20241030	113400	4911275	3075	3075	3075	3075	0
576	20241030	113300	4911275	3075	3075	3075	3075	0
577	20241030	113200	4911275	3075	3075	3075	3075	0
578	20241030	113100	4911275	3075	3075	3075	3075	0
579	20241030	113000	4911275	3075	3075	3075	3075	0
580	20241030	112900	4911275	3075	3075	3075	3075	0
581	20241030	112800	4911275	3075	3075	3075	3075	0
582	20241030	112700	4911275	3075	3075	3075	3075	0
583	20241030	112600	4911275	3075	3075	3075	3075	0
584	20241030	112500	4911275	3075	3075	3075	3075	0
585	20241030	112400	4911275	3075	3075	3075	3075	0
586	20241030	112300	4911275	3075	3075	3075	3075	0
587	20241030	112200	4911275	3075	3075	3075	3075	0
588	20241030	112100	4911275	3075	3075	3075	3075	0
589	20241030	112000	4911275	3075	3075	3075	3075	0
590	20241030	111900	4911275	3075	3075	3075	3075	0
591	20241030	111800	4911275	3075	3075	3075	3075	0
592	20241030	111700	4911275	3075	3075	3075	3075	0
593	20241030	111600	4911275	3075	3075	3075	3075	0
594	20241030	111500	4911275	3075	3075	3075	3075	0
595	20241030	111400	4911275	3075	3075	3075	3075	0
596	20241030	111300	4911275	3075	3075	3075	3075	0
597	20241030	111200	4911275	3075	3075	3075	3075	1
598	20241030	111100	4908200	3060	3060	3060	3060	0
599	20241030	111000	4908200	3060	3060	3060	3060	5
600	20241030	110900	4892900	3075	3075	3075	3075	0
601	20241030	110800	4892900	3075	3075	3075	3075	50
602	20241030	110700	4739150	3075	3075	3075	3075	0
603	20241030	110600	4739150	3075	3075	3075	3075	0
604	20241030	110500	4739150	3075	3075	3075	3075	0
605	20241030	110400	4739150	3075	3075	3075	3075	0
606	20241030	110300	4739150	3075	3075	3075	3075	0
607	20241030	110200	4739150	3075	3075	3075	3075	0
608	20241030	110100	4739150	3075	3075	3075	3075	0
609	20241030	110000	4739150	3075	3075	3075	3075	0
610	20241030	105900	4739150	3075	3075	3075	3075	68
611	20241030	105800	4530050	3070	3070	3070	3070	0
612	20241030	105700	4530050	3070	3070	3070	3070	0
613	20241030	105600	4530050	3070	3070	3070	3070	30
614	20241030	105500	4437950	3070	3070	3070	3070	0
615	20241030	105400	4437950	3070	3070	3070	3070	0
616	20241030	105300	4437950	3070	3070	3070	3070	0
617	20241030	105200	4437950	3070	3065	3070	3065	10
618	20241030	105100	4407285	3050	3050	3050	3050	0
619	20241030	105000	4407285	3050	3050	3050	3050	0
620	20241030	104900	4407285	3050	3050	3050	3050	0
621	20241030	104800	4407285	3050	3050	3050	3050	0
622	20241030	104700	4407285	3050	3050	3050	3050	45
623	20241030	104600	4270035	3050	3050	3050	3050	0
624	20241030	104500	4270035	3050	3050	3050	3050	0
625	20241030	104400	4270035	3050	3055	3055	3050	247
626	20241030	104300	3516015	3055	3055	3055	3055	0
627	20241030	104200	3516015	3055	3055	3055	3055	0
628	20241030	104100	3516015	3055	3055	3055	3055	7
629	20241030	104000	3494630	3075	3075	3075	3075	0
630	20241030	103900	3494630	3075	3075	3075	3075	0
631	20241030	103800	3494630	3075	3075	3075	3075	0
632	20241030	103700	3494630	3075	3075	3075	3075	0
633	20241030	103600	3494630	3075	3075	3075	3075	0
634	20241030	103500	3494630	3075	3075	3075	3075	2
635	20241030	103400	3488480	3050	3050	3050	3050	0
636	20241030	103300	3488480	3050	3050	3050	3050	0
637	20241030	103200	3488480	3050	3050	3050	3050	0
638	20241030	103100	3488480	3050	3050	3050	3050	0
639	20241030	103000	3488480	3050	3050	3050	3050	200
640	20241030	102900	2878480	3050	3050	3050	3050	0
641	20241030	102800	2878480	3050	3050	3050	3050	0
642	20241030	102700	2878480	3050	3050	3050	3050	0
643	20241030	102600	2878480	3050	3050	3050	3050	1
644	20241030	102500	2875430	3095	3095	3095	3095	0
645	20241030	102400	2875430	3095	3095	3095	3095	0
646	20241030	102300	2875430	3095	3095	3095	3095	0
647	20241030	102200	2875430	3095	3095	3095	3095	0
648	20241030	102100	2875430	3095	3095	3095	3095	1
649	20241030	102000	2872335	3095	3095	3095	3095	0
650	20241030	101900	2872335	3095	3090	3095	3090	3
651	20241030	101800	2863055	3095	3080	3095	3080	11
652	20241030	101700	2829155	3045	3045	3045	3045	0
653	20241030	101600	2829155	3045	3045	3045	3045	0
654	20241030	101500	2829155	3045	3045	3045	3045	0
655	20241030	101400	2829155	3045	3045	3045	3045	0
656	20241030	101300	2829155	3045	3045	3045	3045	0
657	20241030	101200	2829155	3045	3045	3045	3045	0
658	20241030	101100	2829155	3045	3045	3045	3045	0
659	20241030	101000	2829155	3045	3045	3045	3045	0
660	20241030	100900	2829155	3045	3045	3045	3045	0
661	20241030	100800	2829155	3045	3045	3045	3045	0
662	20241030	100700	2829155	3045	3045	3045	3045	0
663	20241030	100600	2829155	3045	3045	3045	3045	0
664	20241030	100500	2829155	3045	3045	3045	3045	4
665	20241030	100400	2816975	3050	3055	3055	3050	170
666	20241030	100300	2298225	3055	3055	3055	3055	0
667	20241030	100200	2298225	3055	3055	3055	3055	51
668	20241030	100100	2142420	3055	3055	3055	3055	30
669	20241030	100000	2050770	3055	3055	3055	3055	10
670	20241030	095900	2020220	3055	3055	3055	3055	0
671	20241030	095800	2020220	3055	3055	3055	3055	0
672	20241030	095700	2020220	3055	3055	3055	3055	0
673	20241030	095600	2020220	3055	3040	3055	3040	11
674	20241030	095500	1986630	3055	3055	3055	3055	0
675	20241030	095400	1986630	3055	3055	3055	3055	0
676	20241030	095300	1986630	3055	3055	3055	3055	30
677	20241030	095200	1894980	3055	3055	3055	3055	0
678	20241030	095100	1894980	3055	3055	3055	3055	0
679	20241030	095000	1894980	3055	3055	3055	3055	0
680	20241030	094900	1894980	3055	3055	3055	3055	100
681	20241030	094800	1589480	3055	3055	3055	3055	0
682	20241030	094700	1589480	3055	3055	3055	3055	0
683	20241030	094600	1589480	3055	3055	3055	3055	0
684	20241030	094500	1589480	3055	3055	3055	3055	0
685	20241030	094400	1589480	3055	3055	3055	3055	3
686	20241030	094300	1580315	3055	3055	3055	3055	0
687	20241030	094200	1580315	3055	3030	3055	3030	310
688	20241030	094100	640715	3030	3030	3030	3030	0
689	20241030	094000	640715	3030	3030	3030	3030	1
690	20241030	093900	637685	3050	3050	3050	3050	0
691	20241030	093800	637685	3050	3050	3050	3050	0
692	20241030	093700	637685	3050	3050	3050	3050	0
693	20241030	093600	637685	3050	3050	3050	3050	0
694	20241030	093500	637685	3050	3050	3050	3050	0
695	20241030	093400	637685	3050	3050	3050	3050	0
696	20241030	093300	637685	3050	3050	3050	3050	0
697	20241030	093200	637685	3050	3050	3050	3050	3
698	20241030	093100	628535	3050	3050	3050	3050	38
699	20241030	093000	512635	3050	3050	3050	3050	24
700	20241030	092900	439435	3050	3050	3050	3050	0
701	20241030	092800	439435	3050	3045	3050	3045	49
702	20241030	092700	290120	3050	3050	3050	3050	0
703	20241030	092600	290120	3050	3050	3050	3050	0
704	20241030	092500	290120	3050	3050	3050	3050	0
705	20241030	092400	290120	3050	3050	3050	3050	0
706	20241030	092300	290120	3050	3050	3050	3050	0
707	20241030	092200	290120	3050	3050	3050	3050	20
708	20241030	092100	229120	3055	3055	3055	3055	0
709	20241030	092000	229120	3055	3055	3055	3055	0
710	20241030	091900	229120	3055	3055	3055	3055	0
711	20241030	091800	229120	3055	3055	3055	3055	0
712	20241030	091700	229120	3055	3055	3055	3055	0
713	20241030	091600	229120	3055	3055	3055	3055	0
714	20241030	091500	229120	3055	3055	3055	3055	0
715	20241030	091400	229120	3055	3045	3055	3045	11
716	20241030	091300	195525	3055	3055	3055	3055	0
717	20241030	091200	195525	3055	3055	3055	3055	0
718	20241030	091100	195525	3055	3055	3055	3055	0
719	20241030	091000	195525	3055	3055	3055	3055	0
720	20241030	090900	195525	3055	3055	3055	3055	0
721	20241030	090800	195525	3055	3055	3055	3055	0
722	20241030	090700	195525	3055	3055	3055	3055	0
723	20241030	090600	195525	3055	3055	3055	3055	0
724	20241030	090500	195525	3055	3055	3055	3055	0
725	20241030	090400	195525	3055	3055	3055	3055	0
726	20241030	090300	195525	3055	3060	3060	3055	64
727	20241030	090200	0	3055	3055	3055	3055	0
728	20241030	090100	0	3055	3055	3055	3055	0
729	20241030	090000	0	3055	3055	3055	3055	0