KissMeData/442770/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	211500	17745475	2185	2185	2185	2185	48
3	20241025	211400	17745475	2185	2185	2185	2185	0
4	20241025	211300	17745475	2185	2185	2185	2185	0
5	20241025	211200	17745475	2185	2185	2185	2185	0
6	20241025	211100	17745475	2185	2185	2185	2185	0
7	20241025	211000	17745475	2185	2185	2185	2185	0
8	20241025	210900	17745475	2185	2185	2185	2185	0
9	20241025	210800	17745475	2185	2185	2185	2185	0
10	20241025	210700	17745475	2185	2185	2185	2185	0
11	20241025	210600	17745475	2185	2185	2185	2185	0
12	20241025	210500	17745475	2185	2185	2185	2185	0
13	20241025	210400	17745475	2185	2185	2185	2185	0
14	20241025	210300	17745475	2185	2185	2185	2185	0
15	20241025	210200	17745475	2185	2185	2185	2185	0
16	20241025	210100	17745475	2185	2185	2185	2185	0
17	20241025	210000	17745475	2185	2185	2185	2185	0
18	20241025	205900	17745475	2185	2185	2185	2185	0
19	20241025	205800	17745475	2185	2185	2185	2185	0
20	20241025	205700	17745475	2185	2185	2185	2185	0
21	20241025	205600	17745475	2185	2185	2185	2185	0
22	20241025	205500	17745475	2185	2185	2185	2185	0
23	20241025	205400	17745475	2185	2185	2185	2185	0
24	20241025	205300	17745475	2185	2185	2185	2185	0
25	20241025	205200	17745475	2185	2185	2185	2185	0
26	20241025	205100	17745475	2185	2185	2185	2185	0
27	20241025	205000	17745475	2185	2185	2185	2185	0
28	20241025	204900	17745475	2185	2185	2185	2185	0
29	20241025	204800	17745475	2185	2185	2185	2185	0
30	20241025	204700	17745475	2185	2185	2185	2185	0
31	20241025	204600	17745475	2185	2185	2185	2185	0
32	20241025	204500	17745475	2185	2185	2185	2185	48
33	20241025	204400	17745475	2185	2185	2185	2185	0
34	20241025	204300	17745475	2185	2185	2185	2185	0
35	20241025	204200	17745475	2185	2185	2185	2185	0
36	20241025	204100	17745475	2185	2185	2185	2185	0
37	20241025	204000	17745475	2185	2185	2185	2185	0
38	20241025	203900	17745475	2185	2185	2185	2185	0
39	20241025	203800	17745475	2185	2185	2185	2185	0
40	20241025	203700	17745475	2185	2185	2185	2185	0
41	20241025	203600	17745475	2185	2185	2185	2185	0
42	20241025	203500	17745475	2185	2185	2185	2185	0
43	20241025	203400	17745475	2185	2185	2185	2185	0
44	20241025	203300	17745475	2185	2185	2185	2185	0
45	20241025	203200	17745475	2185	2185	2185	2185	0
46	20241025	203100	17745475	2185	2185	2185	2185	0
47	20241025	203000	17745475	2185	2185	2185	2185	0
48	20241025	202900	17745475	2185	2185	2185	2185	0
49	20241025	202800	17745475	2185	2185	2185	2185	0
50	20241025	202700	17745475	2185	2185	2185	2185	0
51	20241025	202600	17745475	2185	2185	2185	2185	0
52	20241025	202500	17745475	2185	2185	2185	2185	0
53	20241025	202400	17745475	2185	2185	2185	2185	0
54	20241025	202300	17745475	2185	2185	2185	2185	0
55	20241025	202200	17745475	2185	2185	2185	2185	0
56	20241025	202100	17745475	2185	2185	2185	2185	0
57	20241025	202000	17745475	2185	2185	2185	2185	0
58	20241025	201900	17745475	2185	2185	2185	2185	0
59	20241025	201800	17745475	2185	2185	2185	2185	0
60	20241025	201700	17745475	2185	2185	2185	2185	0
61	20241025	201600	17745475	2185	2185	2185	2185	0
62	20241025	201500	17745475	2185	2185	2185	2185	48
63	20241025	201400	17745475	2185	2185	2185	2185	0
64	20241025	201300	17745475	2185	2185	2185	2185	0
65	20241025	201200	17745475	2185	2185	2185	2185	0
66	20241025	201100	17745475	2185	2185	2185	2185	0
67	20241025	201000	17745475	2185	2185	2185	2185	0
68	20241025	200900	17745475	2185	2185	2185	2185	0
69	20241025	200800	17745475	2185	2185	2185	2185	0
70	20241025	200700	17745475	2185	2185	2185	2185	0
71	20241025	200600	17745475	2185	2185	2185	2185	0
72	20241025	200500	17745475	2185	2185	2185	2185	0
73	20241025	200400	17745475	2185	2185	2185	2185	0
74	20241025	200300	17745475	2185	2185	2185	2185	0
75	20241025	200200	17745475	2185	2185	2185	2185	0
76	20241025	200100	17745475	2185	2185	2185	2185	0
77	20241025	200000	17745475	2185	2185	2185	2185	0
78	20241025	195900	17745475	2185	2185	2185	2185	0
79	20241025	195800	17745475	2185	2185	2185	2185	0
80	20241025	195700	17745475	2185	2185	2185	2185	0
81	20241025	195600	17745475	2185	2185	2185	2185	0
82	20241025	195500	17745475	2185	2185	2185	2185	0
83	20241025	195400	17745475	2185	2185	2185	2185	0
84	20241025	195300	17745475	2185	2185	2185	2185	0
85	20241025	195200	17745475	2185	2185	2185	2185	0
86	20241025	195100	17745475	2185	2185	2185	2185	0
87	20241025	195000	17745475	2185	2185	2185	2185	0
88	20241025	194900	17745475	2185	2185	2185	2185	0
89	20241025	194800	17745475	2185	2185	2185	2185	0
90	20241025	194700	17745475	2185	2185	2185	2185	0
91	20241025	194600	17745475	2185	2185	2185	2185	0
92	20241025	194500	17745475	2185	2185	2185	2185	48
93	20241025	194400	17745475	2185	2185	2185	2185	0
94	20241025	194300	17745475	2185	2185	2185	2185	0
95	20241025	194200	17745475	2185	2185	2185	2185	0
96	20241025	194100	17745475	2185	2185	2185	2185	0
97	20241025	194000	17745475	2185	2185	2185	2185	0
98	20241025	193900	17745475	2185	2185	2185	2185	0
99	20241025	193800	17745475	2185	2185	2185	2185	0
100	20241025	193700	17745475	2185	2185	2185	2185	0
101	20241025	193600	17745475	2185	2185	2185	2185	0
102	20241025	193500	17745475	2185	2185	2185	2185	0
103	20241025	193400	17745475	2185	2185	2185	2185	0
104	20241025	193300	17745475	2185	2185	2185	2185	0
105	20241025	193200	17745475	2185	2185	2185	2185	0
106	20241025	193100	17745475	2185	2185	2185	2185	0
107	20241025	193000	17745475	2185	2185	2185	2185	0
108	20241025	192900	17745475	2185	2185	2185	2185	0
109	20241025	192800	17745475	2185	2185	2185	2185	0
110	20241025	192700	17745475	2185	2185	2185	2185	0
111	20241025	192600	17745475	2185	2185	2185	2185	0
112	20241025	192500	17745475	2185	2185	2185	2185	0
113	20241025	192400	17745475	2185	2185	2185	2185	0
114	20241025	192300	17745475	2185	2185	2185	2185	0
115	20241025	192200	17745475	2185	2185	2185	2185	0
116	20241025	192100	17745475	2185	2185	2185	2185	0
117	20241025	192000	17745475	2185	2185	2185	2185	0
118	20241025	191900	17745475	2185	2185	2185	2185	0
119	20241025	191800	17745475	2185	2185	2185	2185	0
120	20241025	191700	17745475	2185	2185	2185	2185	0
121	20241025	191600	17745475	2185	2185	2185	2185	0
122	20241025	191500	17745475	2185	2185	2185	2185	48
123	20241025	191400	17745475	2185	2185	2185	2185	0
124	20241025	191300	17745475	2185	2185	2185	2185	0
125	20241025	191200	17745475	2185	2185	2185	2185	0
126	20241025	191100	17745475	2185	2185	2185	2185	0
127	20241025	191000	17745475	2185	2185	2185	2185	0
128	20241025	190900	17745475	2185	2185	2185	2185	0
129	20241025	190800	17745475	2185	2185	2185	2185	0
130	20241025	190700	17745475	2185	2185	2185	2185	0
131	20241025	190600	17745475	2185	2185	2185	2185	0
132	20241025	190500	17745475	2185	2185	2185	2185	0
133	20241025	190400	17745475	2185	2185	2185	2185	0
134	20241025	190300	17745475	2185	2185	2185	2185	0
135	20241025	190200	17745475	2185	2185	2185	2185	0
136	20241025	190100	17745475	2185	2185	2185	2185	0
137	20241025	190000	17745475	2185	2185	2185	2185	0
138	20241025	185900	17745475	2185	2185	2185	2185	0
139	20241025	185800	17745475	2185	2185	2185	2185	0
140	20241025	185700	17745475	2185	2185	2185	2185	0
141	20241025	185600	17745475	2185	2185	2185	2185	0
142	20241025	185500	17745475	2185	2185	2185	2185	0
143	20241025	185400	17745475	2185	2185	2185	2185	0
144	20241025	185300	17745475	2185	2185	2185	2185	0
145	20241025	185200	17745475	2185	2185	2185	2185	0
146	20241025	185100	17745475	2185	2185	2185	2185	0
147	20241025	185000	17745475	2185	2185	2185	2185	0
148	20241025	184900	17745475	2185	2185	2185	2185	0
149	20241025	184800	17745475	2185	2185	2185	2185	0
150	20241025	184700	17745475	2185	2185	2185	2185	0
151	20241025	184600	17745475	2185	2185	2185	2185	0
152	20241025	184500	17745475	2185	2185	2185	2185	48
153	20241025	184400	17745475	2185	2185	2185	2185	0
154	20241025	184300	17745475	2185	2185	2185	2185	0
155	20241025	184200	17745475	2185	2185	2185	2185	0
156	20241025	184100	17745475	2185	2185	2185	2185	0
157	20241025	184000	17745475	2185	2185	2185	2185	0
158	20241025	183900	17745475	2185	2185	2185	2185	0
159	20241025	183800	17745475	2185	2185	2185	2185	0
160	20241025	183700	17745475	2185	2185	2185	2185	0
161	20241025	183600	17745475	2185	2185	2185	2185	0
162	20241025	183500	17745475	2185	2185	2185	2185	0
163	20241025	183400	17745475	2185	2185	2185	2185	0
164	20241025	183300	17745475	2185	2185	2185	2185	0
165	20241025	183200	17745475	2185	2185	2185	2185	0
166	20241025	183100	17745475	2185	2185	2185	2185	0
167	20241025	183000	17745475	2185	2185	2185	2185	0
168	20241025	182900	17745475	2185	2185	2185	2185	0
169	20241025	182800	17745475	2185	2185	2185	2185	0
170	20241025	182700	17745475	2185	2185	2185	2185	0
171	20241025	182600	17745475	2185	2185	2185	2185	0
172	20241025	182500	17745475	2185	2185	2185	2185	0
173	20241025	182400	17745475	2185	2185	2185	2185	0
174	20241025	182300	17745475	2185	2185	2185	2185	0
175	20241025	182200	17745475	2185	2185	2185	2185	0
176	20241025	182100	17745475	2185	2185	2185	2185	0
177	20241025	182000	17745475	2185	2185	2185	2185	0
178	20241025	181900	17745475	2185	2185	2185	2185	0
179	20241025	181800	17745475	2185	2185	2185	2185	0
180	20241025	181700	17745475	2185	2185	2185	2185	0
181	20241025	181600	17745475	2185	2185	2185	2185	0
182	20241025	181500	17745475	2185	2185	2185	2185	48
183	20241025	181400	17745475	2185	2185	2185	2185	0
184	20241025	181300	17745475	2185	2185	2185	2185	0
185	20241025	181200	17745475	2185	2185	2185	2185	0
186	20241025	181100	17745475	2185	2185	2185	2185	0
187	20241025	181000	17745475	2185	2185	2185	2185	0
188	20241025	180900	17745475	2185	2185	2185	2185	0
189	20241025	180800	17745475	2185	2185	2185	2185	0
190	20241025	180700	17745475	2185	2185	2185	2185	0
191	20241025	180600	17745475	2185	2185	2185	2185	0
192	20241025	180500	17745475	2185	2185	2185	2185	0
193	20241025	180400	17745475	2185	2185	2185	2185	0
194	20241025	180300	17745475	2185	2185	2185	2185	0
195	20241025	180200	17745475	2185	2185	2185	2185	0
196	20241025	180100	17745475	2185	2185	2185	2185	0
197	20241025	180000	17745475	2185	2185	2185	2185	0
198	20241025	175900	17745475	2185	2185	2185	2185	0
199	20241025	175800	17745475	2185	2185	2185	2185	0
200	20241025	175700	17745475	2185	2185	2185	2185	0
201	20241025	175600	17745475	2185	2185	2185	2185	0
202	20241025	175500	17745475	2185	2185	2185	2185	0
203	20241025	175400	17745475	2185	2185	2185	2185	0
204	20241025	175300	17745475	2185	2185	2185	2185	0
205	20241025	175200	17745475	2185	2185	2185	2185	0
206	20241025	175100	17745475	2185	2185	2185	2185	0
207	20241025	175000	17745475	2185	2185	2185	2185	0
208	20241025	174900	17745475	2185	2185	2185	2185	0
209	20241025	174800	17745475	2185	2185	2185	2185	0
210	20241025	174700	17745475	2185	2185	2185	2185	0
211	20241025	174600	17745475	2185	2185	2185	2185	0
212	20241025	174500	17745475	2185	2185	2185	2185	48
213	20241025	174400	17745475	2185	2185	2185	2185	0
214	20241025	174300	17745475	2185	2185	2185	2185	0
215	20241025	174200	17745475	2185	2185	2185	2185	0
216	20241025	174100	17745475	2185	2185	2185	2185	0
217	20241025	174000	17745475	2185	2185	2185	2185	0
218	20241025	173900	17745475	2185	2185	2185	2185	0
219	20241025	173800	17745475	2185	2185	2185	2185	0
220	20241025	173700	17745475	2185	2185	2185	2185	0
221	20241025	173600	17745475	2185	2185	2185	2185	0
222	20241025	173500	17745475	2185	2185	2185	2185	0
223	20241025	173400	17745475	2185	2185	2185	2185	0
224	20241025	173300	17745475	2185	2185	2185	2185	0
225	20241025	173200	17745475	2185	2185	2185	2185	0
226	20241025	173100	17745475	2185	2185	2185	2185	0
227	20241025	173000	17745475	2185	2185	2185	2185	0
228	20241025	172900	17745475	2185	2185	2185	2185	0
229	20241025	172800	17745475	2185	2185	2185	2185	0
230	20241025	172700	17745475	2185	2185	2185	2185	0
231	20241025	172600	17745475	2185	2185	2185	2185	0
232	20241025	172500	17745475	2185	2185	2185	2185	0
233	20241025	172400	17745475	2185	2185	2185	2185	0
234	20241025	172300	17745475	2185	2185	2185	2185	0
235	20241025	172200	17745475	2185	2185	2185	2185	0
236	20241025	172100	17745475	2185	2185	2185	2185	0
237	20241025	172000	17745475	2185	2185	2185	2185	0
238	20241025	171900	17745475	2185	2185	2185	2185	0
239	20241025	171800	17745475	2185	2185	2185	2185	0
240	20241025	171700	17745475	2185	2185	2185	2185	0
241	20241025	171600	17745475	2185	2185	2185	2185	0
242	20241025	171500	17745475	2185	2185	2185	2185	48
243	20241025	171400	17745475	2185	2185	2185	2185	0
244	20241025	171300	17745475	2185	2185	2185	2185	0
245	20241025	171200	17745475	2185	2185	2185	2185	0
246	20241025	171100	17745475	2185	2185	2185	2185	0
247	20241025	171000	17745475	2185	2185	2185	2185	0
248	20241025	170900	17745475	2185	2185	2185	2185	0
249	20241025	170800	17745475	2185	2185	2185	2185	0
250	20241025	170700	17745475	2185	2185	2185	2185	0
251	20241025	170600	17745475	2185	2185	2185	2185	0
252	20241025	170500	17745475	2185	2185	2185	2185	0
253	20241025	170400	17745475	2185	2185	2185	2185	0
254	20241025	170300	17745475	2185	2185	2185	2185	0
255	20241025	170200	17745475	2185	2185	2185	2185	0
256	20241025	170100	17745475	2185	2185	2185	2185	0
257	20241025	170000	17745475	2185	2185	2185	2185	0
258	20241025	165900	17745475	2185	2185	2185	2185	0
259	20241025	165800	17745475	2185	2185	2185	2185	0
260	20241025	165700	17745475	2185	2185	2185	2185	0
261	20241025	165600	17745475	2185	2185	2185	2185	0
262	20241025	165500	17745475	2185	2185	2185	2185	0
263	20241025	165400	17745475	2185	2185	2185	2185	0
264	20241025	165300	17745475	2185	2185	2185	2185	0
265	20241025	165200	17745475	2185	2185	2185	2185	0
266	20241025	165100	17745475	2185	2185	2185	2185	0
267	20241025	165000	17745475	2185	2185	2185	2185	0
268	20241025	164900	17745475	2185	2185	2185	2185	0
269	20241025	164800	17745475	2185	2185	2185	2185	0
270	20241025	164700	17745475	2185	2185	2185	2185	0
271	20241025	164600	17745475	2185	2185	2185	2185	0
272	20241025	164500	17745475	2185	2185	2185	2185	48
273	20241025	164400	17745475	2185	2185	2185	2185	0
274	20241025	164300	17745475	2185	2185	2185	2185	0
275	20241025	164200	17745475	2185	2185	2185	2185	0
276	20241025	164100	17745475	2185	2185	2185	2185	0
277	20241025	164000	17745475	2185	2185	2185	2185	0
278	20241025	163900	17745475	2185	2185	2185	2185	0
279	20241025	163800	17745475	2185	2185	2185	2185	0
280	20241025	163700	17745475	2185	2185	2185	2185	0
281	20241025	163600	17745475	2185	2185	2185	2185	0
282	20241025	163500	17745475	2185	2185	2185	2185	0
283	20241025	163400	17745475	2185	2185	2185	2185	0
284	20241025	163300	17745475	2185	2185	2185	2185	0
285	20241025	163200	17745475	2185	2185	2185	2185	0
286	20241025	163100	17745475	2185	2185	2185	2185	0
287	20241025	163000	17745475	2185	2185	2185	2185	0
288	20241025	162900	17745475	2185	2185	2185	2185	0
289	20241025	162800	17745475	2185	2185	2185	2185	0
290	20241025	162700	17745475	2185	2185	2185	2185	0
291	20241025	162600	17745475	2185	2185	2185	2185	0
292	20241025	162500	17745475	2185	2185	2185	2185	0
293	20241025	162400	17745475	2185	2185	2185	2185	0
294	20241025	162300	17745475	2185	2185	2185	2185	0
295	20241025	162200	17745475	2185	2185	2185	2185	0
296	20241025	162100	17745475	2185	2185	2185	2185	0
297	20241025	162000	17745475	2185	2185	2185	2185	0
298	20241025	161900	17745475	2185	2185	2185	2185	0
299	20241025	161800	17745475	2185	2185	2185	2185	0
300	20241025	161700	17745475	2185	2185	2185	2185	0
301	20241025	161600	17745475	2185	2185	2185	2185	0
302	20241025	161500	17745475	2185	2185	2185	2185	48
303	20241025	161400	17745475	2185	2185	2185	2185	0
304	20241025	161300	17745475	2185	2185	2185	2185	0
305	20241025	161200	17745475	2185	2185	2185	2185	0
306	20241025	161100	17745475	2185	2185	2185	2185	0
307	20241025	161000	17745475	2185	2185	2185	2185	0
308	20241025	160900	17745475	2185	2185	2185	2185	0
309	20241025	160800	17745475	2185	2185	2185	2185	0
310	20241025	160700	17745475	2185	2185	2185	2185	0
311	20241025	160600	17745475	2185	2185	2185	2185	0
312	20241025	160500	17745475	2185	2185	2185	2185	0
313	20241025	160400	17745475	2185	2185	2185	2185	0
314	20241025	160300	17745475	2185	2185	2185	2185	0
315	20241025	160200	17745475	2185	2185	2185	2185	0
316	20241025	160100	17745475	2185	2185	2185	2185	0
317	20241025	160000	17745475	2185	2185	2185	2185	0
318	20241025	155900	17745475	2185	2185	2185	2185	0
319	20241025	155800	17745475	2185	2185	2185	2185	0
320	20241025	155700	17745475	2185	2185	2185	2185	0
321	20241025	155600	17745475	2185	2185	2185	2185	0
322	20241025	155500	17745475	2185	2185	2185	2185	0
323	20241025	155400	17745475	2185	2185	2185	2185	0
324	20241025	155300	17745475	2185	2185	2185	2185	0
325	20241025	155200	17745475	2185	2185	2185	2185	0
326	20241025	155100	17745475	2185	2185	2185	2185	0
327	20241025	155000	17745475	2185	2185	2185	2185	0
328	20241025	154900	17745475	2185	2185	2185	2185	0
329	20241025	154800	17745475	2185	2185	2185	2185	0
330	20241025	154700	17745475	2185	2185	2185	2185	0
331	20241025	154600	17745475	2185	2185	2185	2185	0
332	20241025	154500	17745475	2185	2185	2185	2185	48
333	20241025	154400	17745475	2185	2185	2185	2185	0
334	20241025	154300	17745475	2185	2185	2185	2185	0
335	20241025	154200	17745475	2185	2185	2185	2185	0
336	20241025	154100	17745475	2185	2185	2185	2185	0
337	20241025	154000	17745475	2185	2185	2185	2185	0
338	20241025	153900	17745475	2185	2185	2185	2185	0
339	20241025	153800	17745475	2185	2185	2185	2185	0
340	20241025	153700	17745475	2185	2185	2185	2185	0
341	20241025	153600	17745475	2185	2185	2185	2185	0
342	20241025	153500	17745475	2185	2185	2185	2185	0
343	20241025	153400	17745475	2185	2185	2185	2185	0
344	20241025	153300	17745475	2185	2185	2185	2185	0
345	20241025	153200	17745475	2185	2185	2185	2185	0
346	20241025	153100	17745475	2185	2185	2185	2185	0
347	20241025	153000	17745475	2185	2185	2185	2185	48
348	20241025	152900	17640595	2190	2190	2190	2190	0
349	20241025	152800	17640595	2190	2190	2190	2190	0
350	20241025	152700	17640595	2190	2190	2190	2190	0
351	20241025	152600	17640595	2190	2190	2190	2190	0
352	20241025	152500	17640595	2190	2190	2190	2190	0
353	20241025	152400	17640595	2190	2190	2190	2190	0
354	20241025	152300	17640595	2190	2190	2190	2190	0
355	20241025	152200	17640595	2190	2190	2190	2190	0
356	20241025	152100	17640595	2190	2190	2190	2190	0
357	20241025	152000	17640595	2190	2190	2190	2190	0
358	20241025	151900	17640595	2190	2190	2190	2190	0
359	20241025	151800	17640595	2190	2190	2190	2190	0
360	20241025	151700	17640595	2190	2190	2190	2190	0
361	20241025	151600	17640595	2190	2190	2190	2190	0
362	20241025	151500	17640595	2190	2190	2190	2190	0
363	20241025	151400	17640595	2190	2190	2190	2190	0
364	20241025	151300	17640595	2190	2190	2190	2190	0
365	20241025	151200	17640595	2190	2190	2190	2190	0
366	20241025	151100	17640595	2190	2190	2190	2190	0
367	20241025	151000	17640595	2190	2190	2190	2190	0
368	20241025	150900	17640595	2190	2190	2190	2190	0
369	20241025	150800	17640595	2190	2190	2190	2190	0
370	20241025	150700	17640595	2190	2190	2190	2190	0
371	20241025	150600	17640595	2190	2190	2190	2190	0
372	20241025	150500	17640595	2190	2190	2190	2190	0
373	20241025	150400	17640595	2190	2190	2190	2190	0
374	20241025	150300	17640595	2190	2190	2190	2190	0
375	20241025	150200	17640595	2190	2190	2190	2190	0
376	20241025	150100	17640595	2190	2190	2190	2190	0
377	20241025	150000	17640595	2190	2190	2190	2190	0
378	20241025	145900	17640595	2190	2190	2190	2190	0
379	20241025	145800	17640595	2190	2190	2190	2190	0
380	20241025	145700	17640595	2190	2190	2190	2190	0
381	20241025	145600	17640595	2190	2190	2190	2190	0
382	20241025	145500	17640595	2190	2190	2190	2190	0
383	20241025	145400	17640595	2190	2190	2190	2190	0
384	20241025	145300	17640595	2190	2190	2190	2190	100
385	20241025	145200	17421595	2190	2190	2190	2190	230
386	20241025	145100	16917895	2195	2195	2195	2195	0
387	20241025	145000	16917895	2195	2195	2195	2195	0
388	20241025	144900	16917895	2195	2195	2195	2195	0
389	20241025	144800	16917895	2195	2195	2195	2195	0
390	20241025	144700	16917895	2195	2195	2195	2195	0
391	20241025	144600	16917895	2195	2195	2195	2195	0
392	20241025	144500	16917895	2195	2195	2195	2195	0
393	20241025	144400	16917895	2195	2195	2195	2195	0
394	20241025	144300	16917895	2195	2195	2195	2195	0
395	20241025	144200	16917895	2195	2195	2195	2195	0
396	20241025	144100	16917895	2195	2195	2195	2195	0
397	20241025	144000	16917895	2195	2195	2195	2195	0
398	20241025	143900	16917895	2195	2195	2195	2195	0
399	20241025	143800	16917895	2195	2195	2195	2195	0
400	20241025	143700	16917895	2195	2195	2195	2195	0
401	20241025	143600	16917895	2195	2195	2195	2195	0
402	20241025	143500	16917895	2195	2195	2195	2195	0
403	20241025	143400	16917895	2195	2195	2195	2195	0
404	20241025	143300	16917895	2195	2195	2195	2195	0
405	20241025	143200	16917895	2195	2195	2195	2195	10
406	20241025	143100	16895945	2185	2185	2185	2185	222
407	20241025	143000	16410875	2185	2185	2185	2185	0
408	20241025	142900	16410875	2185	2185	2185	2185	0
409	20241025	142800	16410875	2185	2185	2185	2185	0
410	20241025	142700	16410875	2185	2185	2185	2185	0
411	20241025	142600	16410875	2185	2185	2185	2185	0
412	20241025	142500	16410875	2185	2185	2185	2185	76
413	20241025	142400	16244815	2185	2185	2185	2185	400
414	20241025	142300	15370815	2185	2185	2185	2185	0
415	20241025	142200	15370815	2185	2185	2185	2185	0
416	20241025	142100	15370815	2185	2185	2185	2185	0
417	20241025	142000	15370815	2185	2185	2185	2185	0
418	20241025	141900	15370815	2185	2185	2185	2185	0
419	20241025	141800	15370815	2185	2185	2185	2185	0
420	20241025	141700	15370815	2185	2185	2185	2185	0
421	20241025	141600	15370815	2185	2185	2185	2185	0
422	20241025	141500	15370815	2185	2185	2185	2185	0
423	20241025	141400	15370815	2185	2185	2185	2185	0
424	20241025	141300	15370815	2185	2185	2185	2185	0
425	20241025	141200	15370815	2185	2185	2185	2185	0
426	20241025	141100	15370815	2185	2185	2185	2185	0
427	20241025	141000	15370815	2185	2185	2185	2185	0
428	20241025	140900	15370815	2185	2185	2185	2185	0
429	20241025	140800	15370815	2185	2185	2185	2185	0
430	20241025	140700	15370815	2185	2185	2185	2185	0
431	20241025	140600	15370815	2185	2185	2185	2185	0
432	20241025	140500	15370815	2185	2185	2185	2185	0
433	20241025	140400	15370815	2185	2185	2185	2185	0
434	20241025	140300	15370815	2185	2185	2185	2185	0
435	20241025	140200	15370815	2185	2185	2185	2185	0
436	20241025	140100	15370815	2185	2185	2185	2185	0
437	20241025	140000	15370815	2185	2185	2185	2185	0
438	20241025	135900	15370815	2185	2185	2185	2185	500
439	20241025	135800	14278315	2185	2185	2185	2185	0
440	20241025	135700	14278315	2185	2185	2185	2185	0
441	20241025	135600	14278315	2185	2185	2185	2185	1
442	20241025	135500	14276130	2185	2185	2185	2185	0
443	20241025	135400	14276130	2185	2185	2185	2185	0
444	20241025	135300	14276130	2185	2185	2185	2185	0
445	20241025	135200	14276130	2185	2185	2185	2185	0
446	20241025	135100	14276130	2185	2185	2185	2185	0
447	20241025	135000	14276130	2185	2185	2185	2185	0
448	20241025	134900	14276130	2185	2185	2185	2185	0
449	20241025	134800	14276130	2185	2185	2185	2185	0
450	20241025	134700	14276130	2185	2185	2185	2185	0
451	20241025	134600	14276130	2185	2185	2185	2185	0
452	20241025	134500	14276130	2185	2185	2185	2185	0
453	20241025	134400	14276130	2185	2185	2185	2185	0
454	20241025	134300	14276130	2185	2185	2185	2185	0
455	20241025	134200	14276130	2185	2185	2185	2185	0
456	20241025	134100	14276130	2185	2185	2185	2185	0
457	20241025	134000	14276130	2185	2185	2185	2185	0
458	20241025	133900	14276130	2185	2185	2185	2185	1
459	20241025	133800	14273945	2180	2180	2180	2180	0
460	20241025	133700	14273945	2180	2180	2180	2180	0
461	20241025	133600	14273945	2180	2180	2180	2180	0
462	20241025	133500	14273945	2180	2180	2180	2180	0
463	20241025	133400	14273945	2180	2180	2180	2180	0
464	20241025	133300	14273945	2180	2180	2180	2180	0
465	20241025	133200	14273945	2180	2180	2180	2180	0
466	20241025	133100	14273945	2180	2180	2180	2180	0
467	20241025	133000	14273945	2180	2180	2180	2180	0
468	20241025	132900	14273945	2180	2180	2180	2180	0
469	20241025	132800	14273945	2180	2180	2180	2180	0
470	20241025	132700	14273945	2180	2180	2180	2180	0
471	20241025	132600	14273945	2180	2180	2180	2180	0
472	20241025	132500	14273945	2180	2180	2180	2180	0
473	20241025	132400	14273945	2180	2180	2180	2180	0
474	20241025	132300	14273945	2180	2180	2180	2180	0
475	20241025	132200	14273945	2180	2180	2180	2180	0
476	20241025	132100	14273945	2180	2180	2180	2180	0
477	20241025	132000	14273945	2180	2180	2180	2180	0
478	20241025	131900	14273945	2180	2180	2180	2180	0
479	20241025	131800	14273945	2180	2180	2180	2180	800
480	20241025	131700	12529945	2185	2185	2185	2185	0
481	20241025	131600	12529945	2185	2185	2185	2185	0
482	20241025	131500	12529945	2185	2185	2185	2185	0
483	20241025	131400	12529945	2185	2185	2185	2185	0
484	20241025	131300	12529945	2185	2185	2185	2185	0
485	20241025	131200	12529945	2185	2185	2185	2185	0
486	20241025	131100	12529945	2185	2185	2185	2185	0
487	20241025	131000	12529945	2185	2185	2185	2185	0
488	20241025	130900	12529945	2185	2185	2185	2185	0
489	20241025	130800	12529945	2185	2185	2185	2185	0
490	20241025	130700	12529945	2185	2185	2185	2185	0
491	20241025	130600	12529945	2185	2185	2185	2185	0
492	20241025	130500	12529945	2185	2185	2185	2185	0
493	20241025	130400	12529945	2185	2185	2185	2185	0
494	20241025	130300	12529945	2185	2185	2185	2185	180
495	20241025	130200	12136645	2180	2180	2180	2180	0
496	20241025	130100	12136645	2180	2180	2180	2180	0
497	20241025	130000	12136645	2180	2180	2180	2180	0
498	20241025	125900	12136645	2180	2180	2180	2180	0
499	20241025	125800	12136645	2180	2180	2180	2180	0
500	20241025	125700	12136645	2180	2180	2180	2180	0
501	20241025	125600	12136645	2180	2180	2180	2180	0
502	20241025	125500	12136645	2180	2180	2180	2180	0
503	20241025	125400	12136645	2180	2180	2180	2180	0
504	20241025	125300	12136645	2180	2180	2180	2180	0
505	20241025	125200	12136645	2180	2180	2180	2180	0
506	20241025	125100	12136645	2180	2180	2180	2180	465
507	20241025	125000	11122945	2185	2185	2185	2185	0
508	20241025	124900	11122945	2185	2185	2185	2185	500
509	20241025	124800	10030445	2185	2185	2185	2185	0
510	20241025	124700	10030445	2185	2185	2185	2185	0
511	20241025	124600	10030445	2185	2185	2185	2185	0
512	20241025	124500	10030445	2185	2185	2185	2185	0
513	20241025	124400	10030445	2185	2185	2185	2185	0
514	20241025	124300	10030445	2185	2185	2185	2185	0
515	20241025	124200	10030445	2185	2185	2185	2185	0
516	20241025	124100	10030445	2185	2185	2185	2185	0
517	20241025	124000	10030445	2185	2185	2185	2185	0
518	20241025	123900	10030445	2185	2185	2185	2185	0
519	20241025	123800	10030445	2185	2185	2185	2185	0
520	20241025	123700	10030445	2185	2185	2185	2185	0
521	20241025	123600	10030445	2185	2185	2185	2185	0
522	20241025	123500	10030445	2185	2185	2185	2185	301
523	20241025	123400	9372760	2185	2185	2185	2185	0
524	20241025	123300	9372760	2185	2185	2185	2185	0
525	20241025	123200	9372760	2185	2185	2185	2185	0
526	20241025	123100	9372760	2185	2185	2185	2185	0
527	20241025	123000	9372760	2185	2185	2185	2185	0
528	20241025	122900	9372760	2185	2185	2185	2185	0
529	20241025	122800	9372760	2185	2185	2185	2185	0
530	20241025	122700	9372760	2185	2185	2185	2185	0
531	20241025	122600	9372760	2185	2185	2185	2185	0
532	20241025	122500	9372760	2185	2185	2185	2185	0
533	20241025	122400	9372760	2185	2185	2185	2185	0
534	20241025	122300	9372760	2185	2185	2185	2185	0
535	20241025	122200	9372760	2185	2185	2185	2185	0
536	20241025	122100	9372760	2185	2185	2185	2185	0
537	20241025	122000	9372760	2185	2185	2185	2185	0
538	20241025	121900	9372760	2185	2185	2185	2185	0
539	20241025	121800	9372760	2185	2185	2185	2185	0
540	20241025	121700	9372760	2185	2185	2185	2185	0
541	20241025	121600	9372760	2185	2185	2185	2185	0
542	20241025	121500	9372760	2185	2185	2185	2185	0
543	20241025	121400	9372760	2185	2185	2185	2185	0
544	20241025	121300	9372760	2185	2185	2185	2185	0
545	20241025	121200	9372760	2185	2185	2185	2185	0
546	20241025	121100	9372760	2185	2185	2185	2185	0
547	20241025	121000	9372760	2185	2185	2185	2185	0
548	20241025	120900	9372760	2185	2185	2185	2185	0
549	20241025	120800	9372760	2185	2185	2185	2185	0
550	20241025	120700	9372760	2185	2185	2185	2185	0
551	20241025	120600	9372760	2185	2185	2185	2185	0
552	20241025	120500	9372760	2185	2185	2185	2185	0
553	20241025	120400	9372760	2185	2185	2185	2185	0
554	20241025	120300	9372760	2185	2185	2185	2185	0
555	20241025	120200	9372760	2185	2185	2185	2185	0
556	20241025	120100	9372760	2185	2185	2185	2185	0
557	20241025	120000	9372760	2185	2185	2185	2185	0
558	20241025	115900	9372760	2185	2185	2185	2185	0
559	20241025	115800	9372760	2185	2185	2185	2185	0
560	20241025	115700	9372760	2185	2185	2185	2185	0
561	20241025	115600	9372760	2185	2185	2185	2185	0
562	20241025	115500	9372760	2185	2185	2185	2185	0
563	20241025	115400	9372760	2185	2185	2185	2185	0
564	20241025	115300	9372760	2185	2185	2185	2185	0
565	20241025	115200	9372760	2185	2185	2185	2185	0
566	20241025	115100	9372760	2185	2185	2185	2185	0
567	20241025	115000	9372760	2185	2185	2185	2185	0
568	20241025	114900	9372760	2185	2185	2185	2185	0
569	20241025	114800	9372760	2185	2185	2185	2185	109
570	20241025	114700	9134595	2195	2195	2195	2195	0
571	20241025	114600	9134595	2195	2195	2195	2195	0
572	20241025	114500	9134595	2195	2195	2195	2195	0
573	20241025	114400	9134595	2195	2195	2195	2195	0
574	20241025	114300	9134595	2195	2195	2195	2195	0
575	20241025	114200	9134595	2195	2195	2195	2195	0
576	20241025	114100	9134595	2195	2195	2195	2195	0
577	20241025	114000	9134595	2195	2195	2195	2195	0
578	20241025	113900	9134595	2195	2195	2195	2195	0
579	20241025	113800	9134595	2195	2195	2195	2195	0
580	20241025	113700	9134595	2195	2195	2195	2195	0
581	20241025	113600	9134595	2195	2195	2195	2195	0
582	20241025	113500	9134595	2195	2195	2195	2195	0
583	20241025	113400	9134595	2195	2195	2195	2195	0
584	20241025	113300	9134595	2195	2195	2195	2195	0
585	20241025	113200	9134595	2195	2195	2195	2195	0
586	20241025	113100	9134595	2195	2195	2195	2195	0
587	20241025	113000	9134595	2195	2195	2195	2195	0
588	20241025	112900	9134595	2195	2195	2195	2195	0
589	20241025	112800	9134595	2195	2195	2195	2195	0
590	20241025	112700	9134595	2195	2195	2195	2195	0
591	20241025	112600	9134595	2195	2195	2195	2195	0
592	20241025	112500	9134595	2195	2195	2195	2195	0
593	20241025	112400	9134595	2195	2195	2195	2195	0
594	20241025	112300	9134595	2195	2195	2195	2195	0
595	20241025	112200	9134595	2195	2195	2195	2195	0
596	20241025	112100	9134595	2195	2195	2195	2195	1
597	20241025	112000	9132400	2185	2185	2185	2185	0
598	20241025	111900	9132400	2185	2185	2185	2185	0
599	20241025	111800	9132400	2185	2185	2185	2185	0
600	20241025	111700	9132400	2185	2185	2185	2185	0
601	20241025	111600	9132400	2185	2185	2185	2185	0
602	20241025	111500	9132400	2185	2185	2185	2185	0
603	20241025	111400	9132400	2185	2185	2185	2185	0
604	20241025	111300	9132400	2185	2185	2185	2185	0
605	20241025	111200	9132400	2185	2185	2185	2185	0
606	20241025	111100	9132400	2185	2185	2185	2185	0
607	20241025	111000	9132400	2185	2185	2185	2185	0
608	20241025	110900	9132400	2185	2185	2185	2185	0
609	20241025	110800	9132400	2185	2185	2185	2185	0
610	20241025	110700	9132400	2185	2185	2185	2185	0
611	20241025	110600	9132400	2185	2185	2185	2185	0
612	20241025	110500	9132400	2185	2185	2185	2185	0
613	20241025	110400	9132400	2185	2185	2185	2185	0
614	20241025	110300	9132400	2185	2185	2185	2185	20
615	20241025	110200	9088700	2195	2195	2195	2195	0
616	20241025	110100	9088700	2195	2195	2195	2195	0
617	20241025	110000	9088700	2195	2195	2195	2195	0
618	20241025	105900	9088700	2195	2195	2195	2195	0
619	20241025	105800	9088700	2195	2195	2195	2195	0
620	20241025	105700	9088700	2195	2195	2195	2195	0
621	20241025	105600	9088700	2195	2195	2195	2195	0
622	20241025	105500	9088700	2195	2195	2195	2195	0
623	20241025	105400	9088700	2195	2195	2195	2195	0
624	20241025	105300	9088700	2195	2195	2195	2195	0
625	20241025	105200	9088700	2195	2195	2195	2195	0
626	20241025	105100	9088700	2195	2195	2195	2195	0
627	20241025	105000	9088700	2195	2195	2195	2195	0
628	20241025	104900	9088700	2195	2195	2195	2195	0
629	20241025	104800	9088700	2195	2195	2195	2195	0
630	20241025	104700	9088700	2195	2195	2195	2195	0
631	20241025	104600	9088700	2195	2195	2195	2195	0
632	20241025	104500	9088700	2195	2195	2195	2195	0
633	20241025	104400	9088700	2195	2195	2195	2195	0
634	20241025	104300	9088700	2195	2195	2195	2195	0
635	20241025	104200	9088700	2195	2195	2195	2195	0
636	20241025	104100	9088700	2195	2195	2195	2195	0
637	20241025	104000	9088700	2195	2195	2195	2195	0
638	20241025	103900	9088700	2195	2195	2195	2195	0
639	20241025	103800	9088700	2195	2195	2195	2195	0
640	20241025	103700	9088700	2195	2195	2195	2195	0
641	20241025	103600	9088700	2195	2195	2195	2195	0
642	20241025	103500	9088700	2195	2195	2195	2195	0
643	20241025	103400	9088700	2195	2195	2195	2195	0
644	20241025	103300	9088700	2195	2195	2195	2195	0
645	20241025	103200	9088700	2195	2195	2195	2195	1
646	20241025	103100	9086505	2185	2185	2185	2185	0
647	20241025	103000	9086505	2185	2185	2185	2185	0
648	20241025	102900	9086505	2185	2185	2185	2185	0
649	20241025	102800	9086505	2185	2185	2185	2185	0
650	20241025	102700	9086505	2185	2185	2185	2185	0
651	20241025	102600	9086505	2185	2185	2185	2185	0
652	20241025	102500	9086505	2185	2185	2185	2185	0
653	20241025	102400	9086505	2185	2185	2185	2185	172
654	20241025	102300	8710685	2185	2185	2185	2185	0
655	20241025	102200	8710685	2185	2185	2185	2185	103
656	20241025	102100	8485630	2185	2185	2185	2185	0
657	20241025	102000	8485630	2185	2185	2185	2185	0
658	20241025	101900	8485630	2185	2185	2185	2185	0
659	20241025	101800	8485630	2185	2185	2185	2185	0
660	20241025	101700	8485630	2185	2185	2185	2185	0
661	20241025	101600	8485630	2185	2185	2185	2185	0
662	20241025	101500	8485630	2185	2185	2185	2185	0
663	20241025	101400	8485630	2185	2185	2185	2185	0
664	20241025	101300	8485630	2185	2185	2185	2185	0
665	20241025	101200	8485630	2185	2185	2185	2185	0
666	20241025	101100	8485630	2185	2185	2185	2185	0
667	20241025	101000	8485630	2185	2185	2185	2185	1195
668	20241025	100900	5874555	2185	2185	2185	2185	0
669	20241025	100800	5874555	2185	2185	2185	2185	0
670	20241025	100700	5874555	2185	2185	2185	2185	0
671	20241025	100600	5874555	2185	2185	2185	2185	0
672	20241025	100500	5874555	2185	2185	2185	2185	0
673	20241025	100400	5874555	2185	2185	2185	2185	0
674	20241025	100300	5874555	2185	2185	2185	2185	0
675	20241025	100200	5874555	2185	2185	2185	2185	0
676	20241025	100100	5874555	2185	2185	2185	2185	0
677	20241025	100000	5874555	2185	2200	2200	2180	2688
678	20241025	095900	6685	2235	2235	2235	2235	0
679	20241025	095800	6685	2235	2235	2235	2235	0
680	20241025	095700	6685	2235	2235	2235	2235	0
681	20241025	095600	6685	2235	2235	2235	2235	0
682	20241025	095500	6685	2235	2235	2235	2235	0
683	20241025	095400	6685	2235	2235	2235	2235	0
684	20241025	095300	6685	2235	2235	2235	2235	0
685	20241025	095200	6685	2235	2235	2235	2235	0
686	20241025	095100	6685	2235	2235	2235	2235	0
687	20241025	095000	6685	2235	2235	2235	2235	0
688	20241025	094900	6685	2235	2235	2235	2235	1
689	20241025	094800	4450	2215	2215	2215	2215	0
690	20241025	094700	4450	2215	2215	2215	2215	0
691	20241025	094600	4450	2215	2215	2215	2215	0
692	20241025	094500	4450	2215	2215	2215	2215	0
693	20241025	094400	4450	2215	2215	2215	2215	0
694	20241025	094300	4450	2215	2215	2215	2215	0
695	20241025	094200	4450	2215	2215	2215	2215	0
696	20241025	094100	4450	2215	2215	2215	2215	0
697	20241025	094000	4450	2215	2215	2215	2215	0
698	20241025	093900	4450	2215	2215	2215	2215	0
699	20241025	093800	4450	2215	2215	2215	2215	0
700	20241025	093700	4450	2215	2215	2215	2215	0
701	20241025	093600	4450	2215	2215	2215	2215	0
702	20241025	093500	4450	2215	2215	2215	2215	0
703	20241025	093400	4450	2215	2215	2215	2215	0
704	20241025	093300	4450	2215	2215	2215	2215	0
705	20241025	093200	4450	2215	2215	2215	2215	0
706	20241025	093100	4450	2215	2215	2215	2215	0
707	20241025	093000	4450	2215	2215	2215	2215	0
708	20241025	092900	4450	2215	2215	2215	2215	0
709	20241025	092800	4450	2215	2215	2215	2215	0
710	20241025	092700	4450	2215	2215	2215	2215	0
711	20241025	092600	4450	2215	2215	2215	2215	0
712	20241025	092500	4450	2215	2215	2215	2215	0
713	20241025	092400	4450	2215	2215	2215	2215	0
714	20241025	092300	4450	2215	2215	2215	2215	0
715	20241025	092200	4450	2215	2215	2215	2215	0
716	20241025	092100	4450	2215	2215	2215	2215	1
717	20241025	092000	2235	2235	2235	2235	2235	0
718	20241025	091900	2235	2235	2235	2235	2235	0
719	20241025	091800	2235	2235	2235	2235	2235	0
720	20241025	091700	2235	2235	2235	2235	2235	0
721	20241025	091600	2235	2235	2235	2235	2235	0
722	20241025	091500	2235	2235	2235	2235	2235	0
723	20241025	091400	2235	2235	2235	2235	2235	0
724	20241025	091300	2235	2235	2235	2235	2235	0
725	20241025	091200	2235	2235	2235	2235	2235	0
726	20241025	091100	2235	2235	2235	2235	2235	0
727	20241025	091000	2235	2235	2235	2235	2235	0
728	20241025	090900	2235	2235	2235	2235	2235	0
729	20241025	090800	2235	2235	2235	2235	2235	0
730	20241025	090700	2235	2235	2235	2235	2235	0
731	20241025	090600	2235	2235	2235	2235	2235	0
732	20241025	090500	2235	2235	2235	2235	2235	0
733	20241025	090400	2235	2235	2235	2235	2235	0
734	20241025	090300	2235	2235	2235	2235	2235	0
735	20241025	090200	2235	2235	2235	2235	2235	0
736	20241025	090100	2235	2235	2235	2235	2235	0
737	20241025	090000	2235	2235	2235	2235	2235	1