KissMeData/357230/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	212900	89015020	2935	2935	2935	2935	4256
3	20241030	212800	89015020	2935	2935	2935	2935	0
4	20241030	212700	89015020	2935	2935	2935	2935	0
5	20241030	212600	89015020	2935	2935	2935	2935	0
6	20241030	212500	89015020	2935	2935	2935	2935	0
7	20241030	212400	89015020	2935	2935	2935	2935	0
8	20241030	212300	89015020	2935	2935	2935	2935	0
9	20241030	212200	89015020	2935	2935	2935	2935	0
10	20241030	212100	89015020	2935	2935	2935	2935	0
11	20241030	212000	89015020	2935	2935	2935	2935	0
12	20241030	211900	89015020	2935	2935	2935	2935	0
13	20241030	211800	89015020	2935	2935	2935	2935	0
14	20241030	211700	89015020	2935	2935	2935	2935	0
15	20241030	211600	89015020	2935	2935	2935	2935	0
16	20241030	211500	89015020	2935	2935	2935	2935	0
17	20241030	211400	89015020	2935	2935	2935	2935	0
18	20241030	211300	89015020	2935	2935	2935	2935	0
19	20241030	211200	89015020	2935	2935	2935	2935	0
20	20241030	211100	89015020	2935	2935	2935	2935	0
21	20241030	211000	89015020	2935	2935	2935	2935	0
22	20241030	210900	89015020	2935	2935	2935	2935	0
23	20241030	210800	89015020	2935	2935	2935	2935	0
24	20241030	210700	89015020	2935	2935	2935	2935	0
25	20241030	210600	89015020	2935	2935	2935	2935	0
26	20241030	210500	89015020	2935	2935	2935	2935	0
27	20241030	210400	89015020	2935	2935	2935	2935	0
28	20241030	210300	89015020	2935	2935	2935	2935	0
29	20241030	210200	89015020	2935	2935	2935	2935	0
30	20241030	210100	89015020	2935	2935	2935	2935	0
31	20241030	210000	89015020	2935	2935	2935	2935	0
32	20241030	205900	89015020	2935	2935	2935	2935	4256
33	20241030	205800	89015020	2935	2935	2935	2935	0
34	20241030	205700	89015020	2935	2935	2935	2935	0
35	20241030	205600	89015020	2935	2935	2935	2935	0
36	20241030	205500	89015020	2935	2935	2935	2935	0
37	20241030	205400	89015020	2935	2935	2935	2935	0
38	20241030	205300	89015020	2935	2935	2935	2935	0
39	20241030	205200	89015020	2935	2935	2935	2935	0
40	20241030	205100	89015020	2935	2935	2935	2935	0
41	20241030	205000	89015020	2935	2935	2935	2935	0
42	20241030	204900	89015020	2935	2935	2935	2935	0
43	20241030	204800	89015020	2935	2935	2935	2935	0
44	20241030	204700	89015020	2935	2935	2935	2935	0
45	20241030	204600	89015020	2935	2935	2935	2935	0
46	20241030	204500	89015020	2935	2935	2935	2935	0
47	20241030	204400	89015020	2935	2935	2935	2935	0
48	20241030	204300	89015020	2935	2935	2935	2935	0
49	20241030	204200	89015020	2935	2935	2935	2935	0
50	20241030	204100	89015020	2935	2935	2935	2935	0
51	20241030	204000	89015020	2935	2935	2935	2935	0
52	20241030	203900	89015020	2935	2935	2935	2935	0
53	20241030	203800	89015020	2935	2935	2935	2935	0
54	20241030	203700	89015020	2935	2935	2935	2935	0
55	20241030	203600	89015020	2935	2935	2935	2935	0
56	20241030	203500	89015020	2935	2935	2935	2935	0
57	20241030	203400	89015020	2935	2935	2935	2935	0
58	20241030	203300	89015020	2935	2935	2935	2935	0
59	20241030	203200	89015020	2935	2935	2935	2935	0
60	20241030	203100	89015020	2935	2935	2935	2935	0
61	20241030	203000	89015020	2935	2935	2935	2935	0
62	20241030	202900	89015020	2935	2935	2935	2935	4256
63	20241030	202800	89015020	2935	2935	2935	2935	0
64	20241030	202700	89015020	2935	2935	2935	2935	0
65	20241030	202600	89015020	2935	2935	2935	2935	0
66	20241030	202500	89015020	2935	2935	2935	2935	0
67	20241030	202400	89015020	2935	2935	2935	2935	0
68	20241030	202300	89015020	2935	2935	2935	2935	0
69	20241030	202200	89015020	2935	2935	2935	2935	0
70	20241030	202100	89015020	2935	2935	2935	2935	0
71	20241030	202000	89015020	2935	2935	2935	2935	0
72	20241030	201900	89015020	2935	2935	2935	2935	0
73	20241030	201800	89015020	2935	2935	2935	2935	0
74	20241030	201700	89015020	2935	2935	2935	2935	0
75	20241030	201600	89015020	2935	2935	2935	2935	0
76	20241030	201500	89015020	2935	2935	2935	2935	0
77	20241030	201400	89015020	2935	2935	2935	2935	0
78	20241030	201300	89015020	2935	2935	2935	2935	0
79	20241030	201200	89015020	2935	2935	2935	2935	0
80	20241030	201100	89015020	2935	2935	2935	2935	0
81	20241030	201000	89015020	2935	2935	2935	2935	0
82	20241030	200900	89015020	2935	2935	2935	2935	0
83	20241030	200800	89015020	2935	2935	2935	2935	0
84	20241030	200700	89015020	2935	2935	2935	2935	0
85	20241030	200600	89015020	2935	2935	2935	2935	0
86	20241030	200500	89015020	2935	2935	2935	2935	0
87	20241030	200400	89015020	2935	2935	2935	2935	0
88	20241030	200300	89015020	2935	2935	2935	2935	0
89	20241030	200200	89015020	2935	2935	2935	2935	0
90	20241030	200100	89015020	2935	2935	2935	2935	0
91	20241030	200000	89015020	2935	2935	2935	2935	0
92	20241030	195900	89015020	2935	2935	2935	2935	4256
93	20241030	195800	89015020	2935	2935	2935	2935	0
94	20241030	195700	89015020	2935	2935	2935	2935	0
95	20241030	195600	89015020	2935	2935	2935	2935	0
96	20241030	195500	89015020	2935	2935	2935	2935	0
97	20241030	195400	89015020	2935	2935	2935	2935	0
98	20241030	195300	89015020	2935	2935	2935	2935	0
99	20241030	195200	89015020	2935	2935	2935	2935	0
100	20241030	195100	89015020	2935	2935	2935	2935	0
101	20241030	195000	89015020	2935	2935	2935	2935	0
102	20241030	194900	89015020	2935	2935	2935	2935	0
103	20241030	194800	89015020	2935	2935	2935	2935	0
104	20241030	194700	89015020	2935	2935	2935	2935	0
105	20241030	194600	89015020	2935	2935	2935	2935	0
106	20241030	194500	89015020	2935	2935	2935	2935	0
107	20241030	194400	89015020	2935	2935	2935	2935	0
108	20241030	194300	89015020	2935	2935	2935	2935	0
109	20241030	194200	89015020	2935	2935	2935	2935	0
110	20241030	194100	89015020	2935	2935	2935	2935	0
111	20241030	194000	89015020	2935	2935	2935	2935	0
112	20241030	193900	89015020	2935	2935	2935	2935	0
113	20241030	193800	89015020	2935	2935	2935	2935	0
114	20241030	193700	89015020	2935	2935	2935	2935	0
115	20241030	193600	89015020	2935	2935	2935	2935	0
116	20241030	193500	89015020	2935	2935	2935	2935	0
117	20241030	193400	89015020	2935	2935	2935	2935	0
118	20241030	193300	89015020	2935	2935	2935	2935	0
119	20241030	193200	89015020	2935	2935	2935	2935	0
120	20241030	193100	89015020	2935	2935	2935	2935	0
121	20241030	193000	89015020	2935	2935	2935	2935	0
122	20241030	192900	89015020	2935	2935	2935	2935	4256
123	20241030	192800	89015020	2935	2935	2935	2935	0
124	20241030	192700	89015020	2935	2935	2935	2935	0
125	20241030	192600	89015020	2935	2935	2935	2935	0
126	20241030	192500	89015020	2935	2935	2935	2935	0
127	20241030	192400	89015020	2935	2935	2935	2935	0
128	20241030	192300	89015020	2935	2935	2935	2935	0
129	20241030	192200	89015020	2935	2935	2935	2935	0
130	20241030	192100	89015020	2935	2935	2935	2935	0
131	20241030	192000	89015020	2935	2935	2935	2935	0
132	20241030	191900	89015020	2935	2935	2935	2935	0
133	20241030	191800	89015020	2935	2935	2935	2935	0
134	20241030	191700	89015020	2935	2935	2935	2935	0
135	20241030	191600	89015020	2935	2935	2935	2935	0
136	20241030	191500	89015020	2935	2935	2935	2935	0
137	20241030	191400	89015020	2935	2935	2935	2935	0
138	20241030	191300	89015020	2935	2935	2935	2935	0
139	20241030	191200	89015020	2935	2935	2935	2935	0
140	20241030	191100	89015020	2935	2935	2935	2935	0
141	20241030	191000	89015020	2935	2935	2935	2935	0
142	20241030	190900	89015020	2935	2935	2935	2935	0
143	20241030	190800	89015020	2935	2935	2935	2935	0
144	20241030	190700	89015020	2935	2935	2935	2935	0
145	20241030	190600	89015020	2935	2935	2935	2935	0
146	20241030	190500	89015020	2935	2935	2935	2935	0
147	20241030	190400	89015020	2935	2935	2935	2935	0
148	20241030	190300	89015020	2935	2935	2935	2935	0
149	20241030	190200	89015020	2935	2935	2935	2935	0
150	20241030	190100	89015020	2935	2935	2935	2935	0
151	20241030	190000	89015020	2935	2935	2935	2935	0
152	20241030	185900	89015020	2935	2935	2935	2935	4256
153	20241030	185800	89015020	2935	2935	2935	2935	0
154	20241030	185700	89015020	2935	2935	2935	2935	0
155	20241030	185600	89015020	2935	2935	2935	2935	0
156	20241030	185500	89015020	2935	2935	2935	2935	0
157	20241030	185400	89015020	2935	2935	2935	2935	0
158	20241030	185300	89015020	2935	2935	2935	2935	0
159	20241030	185200	89015020	2935	2935	2935	2935	0
160	20241030	185100	89015020	2935	2935	2935	2935	0
161	20241030	185000	89015020	2935	2935	2935	2935	0
162	20241030	184900	89015020	2935	2935	2935	2935	0
163	20241030	184800	89015020	2935	2935	2935	2935	0
164	20241030	184700	89015020	2935	2935	2935	2935	0
165	20241030	184600	89015020	2935	2935	2935	2935	0
166	20241030	184500	89015020	2935	2935	2935	2935	0
167	20241030	184400	89015020	2935	2935	2935	2935	0
168	20241030	184300	89015020	2935	2935	2935	2935	0
169	20241030	184200	89015020	2935	2935	2935	2935	0
170	20241030	184100	89015020	2935	2935	2935	2935	0
171	20241030	184000	89015020	2935	2935	2935	2935	0
172	20241030	183900	89015020	2935	2935	2935	2935	0
173	20241030	183800	89015020	2935	2935	2935	2935	0
174	20241030	183700	89015020	2935	2935	2935	2935	0
175	20241030	183600	89015020	2935	2935	2935	2935	0
176	20241030	183500	89015020	2935	2935	2935	2935	0
177	20241030	183400	89015020	2935	2935	2935	2935	0
178	20241030	183300	89015020	2935	2935	2935	2935	0
179	20241030	183200	89015020	2935	2935	2935	2935	0
180	20241030	183100	89015020	2935	2935	2935	2935	0
181	20241030	183000	89015020	2935	2935	2935	2935	0
182	20241030	182900	89015020	2935	2935	2935	2935	4256
183	20241030	182800	89015020	2935	2935	2935	2935	0
184	20241030	182700	89015020	2935	2935	2935	2935	0
185	20241030	182600	89015020	2935	2935	2935	2935	0
186	20241030	182500	89015020	2935	2935	2935	2935	0
187	20241030	182400	89015020	2935	2935	2935	2935	0
188	20241030	182300	89015020	2935	2935	2935	2935	0
189	20241030	182200	89015020	2935	2935	2935	2935	0
190	20241030	182100	89015020	2935	2935	2935	2935	0
191	20241030	182000	89015020	2935	2935	2935	2935	0
192	20241030	181900	89015020	2935	2935	2935	2935	0
193	20241030	181800	89015020	2935	2935	2935	2935	0
194	20241030	181700	89015020	2935	2935	2935	2935	0
195	20241030	181600	89015020	2935	2935	2935	2935	0
196	20241030	181500	89015020	2935	2935	2935	2935	0
197	20241030	181400	89015020	2935	2935	2935	2935	0
198	20241030	181300	89015020	2935	2935	2935	2935	0
199	20241030	181200	89015020	2935	2935	2935	2935	0
200	20241030	181100	89015020	2935	2935	2935	2935	0
201	20241030	181000	89015020	2935	2935	2935	2935	0
202	20241030	180900	89015020	2935	2935	2935	2935	0
203	20241030	180800	89015020	2935	2935	2935	2935	0
204	20241030	180700	89015020	2935	2935	2935	2935	0
205	20241030	180600	89015020	2935	2935	2935	2935	0
206	20241030	180500	89015020	2935	2935	2935	2935	0
207	20241030	180400	89015020	2935	2935	2935	2935	0
208	20241030	180300	89015020	2935	2935	2935	2935	0
209	20241030	180200	89015020	2935	2935	2935	2935	0
210	20241030	180100	89015020	2935	2935	2935	2935	0
211	20241030	180000	89015020	2935	2935	2935	2935	0
212	20241030	175900	89015020	2935	2935	2935	2935	4256
213	20241030	175800	89015020	2935	2935	2935	2935	0
214	20241030	175700	89015020	2935	2935	2935	2935	0
215	20241030	175600	89015020	2935	2935	2935	2935	0
216	20241030	175500	89015020	2935	2935	2935	2935	0
217	20241030	175400	89015020	2935	2935	2935	2935	0
218	20241030	175300	89015020	2935	2935	2935	2935	0
219	20241030	175200	89015020	2935	2935	2935	2935	0
220	20241030	175100	89015020	2935	2935	2935	2935	0
221	20241030	175000	89015020	2935	2935	2935	2935	0
222	20241030	174900	89015020	2935	2935	2935	2935	0
223	20241030	174800	89015020	2935	2935	2935	2935	0
224	20241030	174700	89015020	2935	2935	2935	2935	0
225	20241030	174600	89015020	2935	2935	2935	2935	0
226	20241030	174500	89015020	2935	2935	2935	2935	0
227	20241030	174400	89015020	2935	2935	2935	2935	0
228	20241030	174300	89015020	2935	2935	2935	2935	0
229	20241030	174200	89015020	2935	2935	2935	2935	0
230	20241030	174100	89015020	2935	2935	2935	2935	0
231	20241030	174000	89015020	2935	2935	2935	2935	0
232	20241030	173900	89015020	2935	2935	2935	2935	0
233	20241030	173800	89015020	2935	2935	2935	2935	0
234	20241030	173700	89015020	2935	2935	2935	2935	0
235	20241030	173600	89015020	2935	2935	2935	2935	0
236	20241030	173500	89015020	2935	2935	2935	2935	0
237	20241030	173400	89015020	2935	2935	2935	2935	0
238	20241030	173300	89015020	2935	2935	2935	2935	0
239	20241030	173200	89015020	2935	2935	2935	2935	0
240	20241030	173100	89015020	2935	2935	2935	2935	0
241	20241030	173000	89015020	2935	2935	2935	2935	0
242	20241030	172900	89015020	2935	2935	2935	2935	4256
243	20241030	172800	89015020	2935	2935	2935	2935	0
244	20241030	172700	89015020	2935	2935	2935	2935	0
245	20241030	172600	89015020	2935	2935	2935	2935	0
246	20241030	172500	89015020	2935	2935	2935	2935	0
247	20241030	172400	89015020	2935	2935	2935	2935	0
248	20241030	172300	89015020	2935	2935	2935	2935	0
249	20241030	172200	89015020	2935	2935	2935	2935	0
250	20241030	172100	89015020	2935	2935	2935	2935	0
251	20241030	172000	89015020	2935	2935	2935	2935	0
252	20241030	171900	89015020	2935	2935	2935	2935	0
253	20241030	171800	89015020	2935	2935	2935	2935	0
254	20241030	171700	89015020	2935	2935	2935	2935	0
255	20241030	171600	89015020	2935	2935	2935	2935	0
256	20241030	171500	89015020	2935	2935	2935	2935	0
257	20241030	171400	89015020	2935	2935	2935	2935	0
258	20241030	171300	89015020	2935	2935	2935	2935	0
259	20241030	171200	89015020	2935	2935	2935	2935	0
260	20241030	171100	89015020	2935	2935	2935	2935	0
261	20241030	171000	89015020	2935	2935	2935	2935	0
262	20241030	170900	89015020	2935	2935	2935	2935	0
263	20241030	170800	89015020	2935	2935	2935	2935	0
264	20241030	170700	89015020	2935	2935	2935	2935	0
265	20241030	170600	89015020	2935	2935	2935	2935	0
266	20241030	170500	89015020	2935	2935	2935	2935	0
267	20241030	170400	89015020	2935	2935	2935	2935	0
268	20241030	170300	89015020	2935	2935	2935	2935	0
269	20241030	170200	89015020	2935	2935	2935	2935	0
270	20241030	170100	89015020	2935	2935	2935	2935	0
271	20241030	170000	89015020	2935	2935	2935	2935	0
272	20241030	165900	89015020	2935	2935	2935	2935	4256
273	20241030	165800	89015020	2935	2935	2935	2935	0
274	20241030	165700	89015020	2935	2935	2935	2935	0
275	20241030	165600	89015020	2935	2935	2935	2935	0
276	20241030	165500	89015020	2935	2935	2935	2935	0
277	20241030	165400	89015020	2935	2935	2935	2935	0
278	20241030	165300	89015020	2935	2935	2935	2935	0
279	20241030	165200	89015020	2935	2935	2935	2935	0
280	20241030	165100	89015020	2935	2935	2935	2935	0
281	20241030	165000	89015020	2935	2935	2935	2935	0
282	20241030	164900	89015020	2935	2935	2935	2935	0
283	20241030	164800	89015020	2935	2935	2935	2935	0
284	20241030	164700	89015020	2935	2935	2935	2935	0
285	20241030	164600	89015020	2935	2935	2935	2935	0
286	20241030	164500	89015020	2935	2935	2935	2935	0
287	20241030	164400	89015020	2935	2935	2935	2935	0
288	20241030	164300	89015020	2935	2935	2935	2935	0
289	20241030	164200	89015020	2935	2935	2935	2935	0
290	20241030	164100	89015020	2935	2935	2935	2935	0
291	20241030	164000	89015020	2935	2935	2935	2935	0
292	20241030	163900	89015020	2935	2935	2935	2935	0
293	20241030	163800	89015020	2935	2935	2935	2935	0
294	20241030	163700	89015020	2935	2935	2935	2935	0
295	20241030	163600	89015020	2935	2935	2935	2935	0
296	20241030	163500	89015020	2935	2935	2935	2935	0
297	20241030	163400	89015020	2935	2935	2935	2935	0
298	20241030	163300	89015020	2935	2935	2935	2935	0
299	20241030	163200	89015020	2935	2935	2935	2935	0
300	20241030	163100	89015020	2935	2935	2935	2935	0
301	20241030	163000	89015020	2935	2935	2935	2935	0
302	20241030	162900	89015020	2935	2935	2935	2935	4256
303	20241030	162800	89015020	2935	2935	2935	2935	0
304	20241030	162700	89015020	2935	2935	2935	2935	0
305	20241030	162600	89015020	2935	2935	2935	2935	0
306	20241030	162500	89015020	2935	2935	2935	2935	0
307	20241030	162400	89015020	2935	2935	2935	2935	0
308	20241030	162300	89015020	2935	2935	2935	2935	0
309	20241030	162200	89015020	2935	2935	2935	2935	0
310	20241030	162100	89015020	2935	2935	2935	2935	0
311	20241030	162000	89015020	2935	2935	2935	2935	0
312	20241030	161900	89015020	2935	2935	2935	2935	0
313	20241030	161800	89015020	2935	2935	2935	2935	0
314	20241030	161700	89015020	2935	2935	2935	2935	0
315	20241030	161600	89015020	2935	2935	2935	2935	0
316	20241030	161500	89015020	2935	2935	2935	2935	0
317	20241030	161400	89015020	2935	2935	2935	2935	0
318	20241030	161300	89015020	2935	2935	2935	2935	0
319	20241030	161200	89015020	2935	2935	2935	2935	0
320	20241030	161100	89015020	2935	2935	2935	2935	0
321	20241030	161000	89015020	2935	2935	2935	2935	0
322	20241030	160900	89015020	2935	2935	2935	2935	0
323	20241030	160800	89015020	2935	2935	2935	2935	0
324	20241030	160700	89015020	2935	2935	2935	2935	0
325	20241030	160600	89015020	2935	2935	2935	2935	0
326	20241030	160500	89015020	2935	2935	2935	2935	0
327	20241030	160400	89015020	2935	2935	2935	2935	0
328	20241030	160300	89015020	2935	2935	2935	2935	0
329	20241030	160200	89015020	2935	2935	2935	2935	0
330	20241030	160100	89015020	2935	2935	2935	2935	0
331	20241030	160000	89015020	2935	2935	2935	2935	0
332	20241030	155900	89015020	2935	2935	2935	2935	4256
333	20241030	155800	89015020	2935	2935	2935	2935	0
334	20241030	155700	89015020	2935	2935	2935	2935	0
335	20241030	155600	89015020	2935	2935	2935	2935	0
336	20241030	155500	89015020	2935	2935	2935	2935	0
337	20241030	155400	89015020	2935	2935	2935	2935	0
338	20241030	155300	89015020	2935	2935	2935	2935	0
339	20241030	155200	89015020	2935	2935	2935	2935	0
340	20241030	155100	89015020	2935	2935	2935	2935	0
341	20241030	155000	89015020	2935	2935	2935	2935	0
342	20241030	154900	89015020	2935	2935	2935	2935	0
343	20241030	154800	89015020	2935	2935	2935	2935	0
344	20241030	154700	89015020	2935	2935	2935	2935	0
345	20241030	154600	89015020	2935	2935	2935	2935	0
346	20241030	154500	89015020	2935	2935	2935	2935	0
347	20241030	154400	89015020	2935	2935	2935	2935	0
348	20241030	154300	89015020	2935	2935	2935	2935	0
349	20241030	154200	89015020	2935	2935	2935	2935	0
350	20241030	154100	89015020	2935	2935	2935	2935	0
351	20241030	154000	89015020	2935	2935	2935	2935	0
352	20241030	153900	89015020	2935	2935	2935	2935	0
353	20241030	153800	89015020	2935	2935	2935	2935	0
354	20241030	153700	89015020	2935	2935	2935	2935	0
355	20241030	153600	89015020	2935	2935	2935	2935	0
356	20241030	153500	89015020	2935	2935	2935	2935	0
357	20241030	153400	89015020	2935	2935	2935	2935	0
358	20241030	153300	89015020	2935	2935	2935	2935	0
359	20241030	153200	89015020	2935	2935	2935	2935	0
360	20241030	153100	89015020	2935	2935	2935	2935	0
361	20241030	153000	89015020	2935	2935	2935	2935	4256
362	20241030	152900	76523660	2890	2890	2890	2890	0
363	20241030	152800	76523660	2890	2890	2890	2890	0
364	20241030	152700	76523660	2890	2890	2890	2890	0
365	20241030	152600	76523660	2890	2890	2890	2890	0
366	20241030	152500	76523660	2890	2890	2890	2890	0
367	20241030	152400	76523660	2890	2890	2890	2890	0
368	20241030	152300	76523660	2890	2890	2890	2890	0
369	20241030	152200	76523660	2890	2890	2890	2890	0
370	20241030	152100	76523660	2890	2890	2890	2890	0
371	20241030	152000	76523660	2890	2890	2890	2890	0
372	20241030	151900	76523660	2890	2905	2935	2890	3836
373	20241030	151800	65349065	2885	2885	2885	2885	0
374	20241030	151700	65349065	2885	2890	2890	2885	160
375	20241030	151600	64887450	2890	2890	2890	2890	27
376	20241030	151500	64809420	2890	2890	2890	2890	507
377	20241030	151400	63344190	2895	2895	2895	2895	0
378	20241030	151300	63344190	2895	2895	2895	2895	0
379	20241030	151200	63344190	2895	2895	2895	2895	100
380	20241030	151100	63054690	2900	2895	2900	2895	106
381	20241030	151000	62747815	2895	2895	2895	2895	4
382	20241030	150900	62736235	2895	2895	2895	2895	138
383	20241030	150800	62336725	2890	2890	2890	2890	0
384	20241030	150700	62336725	2890	2890	2890	2890	0
385	20241030	150600	62336725	2890	2890	2890	2890	0
386	20241030	150500	62336725	2890	2890	2890	2890	0
387	20241030	150400	62336725	2890	2890	2890	2890	0
388	20241030	150300	62336725	2890	2890	2890	2890	0
389	20241030	150200	62336725	2890	2890	2890	2890	0
390	20241030	150100	62336725	2890	2890	2890	2890	16
391	20241030	150000	62290485	2900	2900	2900	2900	0
392	20241030	145900	62290485	2900	2900	2900	2900	0
393	20241030	145800	62290485	2900	2900	2900	2900	0
394	20241030	145700	62290485	2900	2900	2900	2900	0
395	20241030	145600	62290485	2900	2900	2900	2900	45
396	20241030	145500	62159985	2900	2900	2900	2900	0
397	20241030	145400	62159985	2900	2900	2900	2900	0
398	20241030	145300	62159985	2900	2900	2900	2900	0
399	20241030	145200	62159985	2900	2900	2900	2900	11
400	20241030	145100	62128085	2900	2895	2900	2895	14
401	20241030	145000	62087505	2895	2900	2905	2895	1507
402	20241030	144900	57724650	2900	2900	2900	2900	0
403	20241030	144800	57724650	2900	2900	2900	2900	0
404	20241030	144700	57724650	2900	2900	2900	2900	0
405	20241030	144600	57724650	2900	2900	2900	2900	0
406	20241030	144500	57724650	2900	2900	2900	2900	290
407	20241030	144400	56883650	2905	2905	2905	2905	0
408	20241030	144300	56883650	2905	2905	2905	2905	0
409	20241030	144200	56883650	2905	2905	2905	2905	0
410	20241030	144100	56883650	2905	2905	2905	2905	0
411	20241030	144000	56883650	2905	2905	2905	2905	0
412	20241030	143900	56883650	2905	2905	2905	2905	0
413	20241030	143800	56883650	2905	2905	2905	2905	0
414	20241030	143700	56883650	2905	2905	2905	2905	0
415	20241030	143600	56883650	2905	2905	2905	2905	0
416	20241030	143500	56883650	2905	2905	2905	2905	0
417	20241030	143400	56883650	2905	2905	2905	2905	0
418	20241030	143300	56883650	2905	2905	2905	2905	0
419	20241030	143200	56883650	2905	2905	2905	2905	0
420	20241030	143100	56883650	2905	2905	2905	2905	0
421	20241030	143000	56883650	2905	2905	2905	2905	0
422	20241030	142900	56883650	2905	2905	2905	2905	0
423	20241030	142800	56883650	2905	2905	2905	2905	0
424	20241030	142700	56883650	2905	2905	2905	2905	0
425	20241030	142600	56883650	2905	2905	2905	2905	0
426	20241030	142500	56883650	2905	2905	2905	2905	0
427	20241030	142400	56883650	2905	2905	2905	2905	230
428	20241030	142300	56215500	2905	2905	2905	2905	0
429	20241030	142200	56215500	2905	2905	2905	2905	8
430	20241030	142100	56192260	2905	2905	2905	2905	0
431	20241030	142000	56192260	2905	2905	2905	2905	0
432	20241030	141900	56192260	2905	2905	2905	2905	0
433	20241030	141800	56192260	2905	2905	2905	2905	1
434	20241030	141700	56189355	2900	2900	2900	2900	0
435	20241030	141600	56189355	2900	2900	2900	2900	4
436	20241030	141500	56177755	2900	2900	2900	2900	0
437	20241030	141400	56177755	2900	2900	2900	2900	60
438	20241030	141300	56003755	2900	2900	2900	2900	0
439	20241030	141200	56003755	2900	2900	2900	2900	0
440	20241030	141100	56003755	2900	2900	2900	2900	0
441	20241030	141000	56003755	2900	2900	2900	2900	0
442	20241030	140900	56003755	2900	2900	2900	2900	0
443	20241030	140800	56003755	2900	2900	2900	2900	0
444	20241030	140700	56003755	2900	2900	2900	2900	0
445	20241030	140600	56003755	2900	2900	2900	2900	0
446	20241030	140500	56003755	2900	2900	2900	2900	0
447	20241030	140400	56003755	2900	2900	2900	2900	0
448	20241030	140300	56003755	2900	2900	2900	2900	0
449	20241030	140200	56003755	2900	2900	2900	2900	0
450	20241030	140100	56003755	2900	2900	2900	2900	0
451	20241030	140000	56003755	2900	2900	2900	2900	0
452	20241030	135900	56003755	2900	2900	2900	2900	0
453	20241030	135800	56003755	2900	2900	2900	2900	0
454	20241030	135700	56003755	2900	2900	2900	2900	0
455	20241030	135600	56003755	2900	2900	2900	2900	0
456	20241030	135500	56003755	2900	2900	2900	2900	0
457	20241030	135400	56003755	2900	2900	2900	2900	0
458	20241030	135300	56003755	2900	2900	2900	2900	0
459	20241030	135200	56003755	2900	2900	2900	2900	0
460	20241030	135100	56003755	2900	2900	2900	2900	13
461	20241030	135000	55966055	2900	2900	2900	2900	0
462	20241030	134900	55966055	2900	2900	2900	2900	5
463	20241030	134800	55951555	2900	2900	2900	2900	0
464	20241030	134700	55951555	2900	2900	2900	2900	0
465	20241030	134600	55951555	2900	2900	2900	2900	0
466	20241030	134500	55951555	2900	2900	2900	2900	0
467	20241030	134400	55951555	2900	2900	2900	2900	0
468	20241030	134300	55951555	2900	2900	2900	2900	0
469	20241030	134200	55951555	2900	2900	2900	2900	0
470	20241030	134100	55951555	2900	2900	2900	2900	0
471	20241030	134000	55951555	2900	2900	2900	2900	1
472	20241030	133900	55948655	2895	2895	2895	2895	0
473	20241030	133800	55948655	2895	2895	2895	2895	0
474	20241030	133700	55948655	2895	2900	2900	2895	180
475	20241030	133600	55426840	2905	2905	2905	2905	0
476	20241030	133500	55426840	2905	2905	2905	2905	0
477	20241030	133400	55426840	2905	2905	2905	2905	0
478	20241030	133300	55426840	2905	2905	2905	2905	0
479	20241030	133200	55426840	2905	2905	2905	2905	0
480	20241030	133100	55426840	2905	2905	2905	2905	0
481	20241030	133000	55426840	2905	2905	2905	2905	4
482	20241030	132900	55415220	2905	2905	2905	2905	0
483	20241030	132800	55415220	2905	2905	2905	2905	0
484	20241030	132700	55415220	2905	2905	2905	2905	0
485	20241030	132600	55415220	2905	2905	2905	2905	90
486	20241030	132500	55153770	2905	2905	2905	2905	0
487	20241030	132400	55153770	2905	2905	2905	2905	0
488	20241030	132300	55153770	2905	2905	2905	2905	0
489	20241030	132200	55153770	2905	2905	2905	2905	0
490	20241030	132100	55153770	2905	2905	2905	2905	0
491	20241030	132000	55153770	2905	2905	2905	2905	0
492	20241030	131900	55153770	2905	2905	2905	2905	0
493	20241030	131800	55153770	2905	2905	2905	2905	0
494	20241030	131700	55153770	2905	2905	2905	2905	0
495	20241030	131600	55153770	2905	2905	2905	2905	0
496	20241030	131500	55153770	2905	2905	2905	2905	0
497	20241030	131400	55153770	2905	2905	2905	2905	0
498	20241030	131300	55153770	2905	2905	2905	2905	0
499	20241030	131200	55153770	2905	2905	2905	2905	0
500	20241030	131100	55153770	2905	2905	2905	2905	57
501	20241030	131000	54988185	2900	2900	2900	2900	65
502	20241030	130900	54799685	2905	2905	2905	2905	0
503	20241030	130800	54799685	2905	2905	2905	2905	0
504	20241030	130700	54799685	2905	2905	2905	2905	0
505	20241030	130600	54799685	2905	2905	2905	2905	0
506	20241030	130500	54799685	2905	2905	2905	2905	0
507	20241030	130400	54799685	2905	2905	2905	2905	0
508	20241030	130300	54799685	2905	2905	2905	2905	0
509	20241030	130200	54799685	2905	2905	2905	2905	0
510	20241030	130100	54799685	2905	2905	2905	2905	0
511	20241030	130000	54799685	2905	2905	2905	2905	23
512	20241030	125900	54732870	2905	2905	2905	2905	0
513	20241030	125800	54732870	2905	2905	2905	2905	18
514	20241030	125700	54680580	2905	2905	2905	2905	50
515	20241030	125600	54535330	2905	2905	2905	2905	22
516	20241030	125500	54471420	2905	2905	2905	2905	0
517	20241030	125400	54471420	2905	2905	2905	2905	18
518	20241030	125300	54419130	2905	2905	2905	2905	1
519	20241030	125200	54416225	2905	2905	2905	2905	22
520	20241030	125100	54352315	2905	2905	2905	2905	120
521	20241030	125000	54003715	2905	2905	2905	2905	0
522	20241030	124900	54003715	2905	2905	2905	2905	21
523	20241030	124800	53942710	2905	2905	2905	2905	0
524	20241030	124700	53942710	2905	2905	2905	2905	19
525	20241030	124600	53887515	2905	2905	2905	2905	0
526	20241030	124500	53887515	2905	2905	2905	2905	21
527	20241030	124400	53826510	2905	2905	2905	2905	0
528	20241030	124300	53826510	2905	2905	2905	2905	109
529	20241030	124200	53509865	2905	2905	2905	2905	22
530	20241030	124100	53445955	2905	2905	2905	2905	0
531	20241030	124000	53445955	2905	2905	2905	2905	18
532	20241030	123900	53393665	2905	2905	2905	2905	0
533	20241030	123800	53393665	2905	2905	2905	2905	24
534	20241030	123700	53323945	2910	2910	2910	2910	0
535	20241030	123600	53323945	2910	2890	2910	2890	33
536	20241030	123500	53228215	2910	2910	2910	2910	0
537	20241030	123400	53228215	2910	2910	2910	2910	22
538	20241030	123300	53164195	2910	2895	2910	2895	33
539	20241030	123200	53068375	2895	2895	2895	2890	472
540	20241030	123100	51703070	2900	2920	2920	2900	1614
541	20241030	123000	47018425	2920	2920	2920	2920	0
542	20241030	122900	47018425	2920	2920	2920	2920	18
543	20241030	122800	46965865	2925	2925	2925	2925	0
544	20241030	122700	46965865	2925	2925	2925	2925	20
545	20241030	122600	46907365	2925	2925	2925	2925	0
546	20241030	122500	46907365	2925	2925	2925	2925	21
547	20241030	122400	46845940	2925	2925	2925	2925	21
548	20241030	122300	46784515	2925	2925	2925	2925	0
549	20241030	122200	46784515	2925	2925	2925	2925	19
550	20241030	122100	46728940	2925	2925	2925	2925	3
551	20241030	122000	46720165	2925	2925	2925	2925	20
552	20241030	121900	46661665	2925	2925	2925	2925	0
553	20241030	121800	46661665	2925	2925	2925	2925	20
554	20241030	121700	46603165	2925	2925	2925	2925	0
555	20241030	121600	46603165	2925	2920	2925	2920	29
556	20241030	121500	46518375	2925	2925	2925	2925	19
557	20241030	121400	46462800	2920	2920	2920	2920	0
558	20241030	121300	46462800	2920	2920	2920	2920	13
559	20241030	121200	46424840	2925	2925	2925	2925	0
560	20241030	121100	46424840	2925	2920	2925	2920	22
561	20241030	121000	46360510	2925	2925	2925	2925	0
562	20241030	120900	46360510	2925	2925	2925	2925	22
563	20241030	120800	46296160	2925	2925	2925	2925	19
564	20241030	120700	46240585	2920	2920	2920	2920	4
565	20241030	120600	46228905	2925	2925	2925	2925	20
566	20241030	120500	46170405	2925	2925	2925	2925	0
567	20241030	120400	46170405	2925	2925	2925	2925	20
568	20241030	120300	46111905	2925	2925	2925	2925	5
569	20241030	120200	46097280	2925	2920	2925	2920	24
570	20241030	120100	46027095	2925	2925	2925	2925	0
571	20241030	120000	46027095	2925	2925	2925	2925	19
572	20241030	115900	45971520	2920	2920	2920	2920	18
573	20241030	115800	45918960	2920	2920	2920	2920	0
574	20241030	115700	45918960	2920	2925	2925	2920	19
575	20241030	115600	45863390	2920	2920	2920	2920	2
576	20241030	115500	45857550	2925	2925	2925	2925	21
577	20241030	115400	45796125	2925	2925	2925	2925	0
578	20241030	115300	45796125	2925	2925	2925	2925	19
579	20241030	115200	45740550	2925	2925	2925	2925	0
580	20241030	115100	45740550	2925	2920	2925	2920	28
581	20241030	115000	45658680	2925	2925	2925	2925	19
582	20241030	114900	45603105	2920	2920	2920	2920	0
583	20241030	114800	45603105	2920	2920	2920	2920	11
584	20241030	114700	45570985	2920	2920	2920	2920	2
585	20241030	114600	45565145	2925	2925	2925	2925	20
586	20241030	114500	45506645	2925	2925	2925	2925	0
587	20241030	114400	45506645	2925	2925	2925	2925	22
588	20241030	114300	45442295	2925	2925	2925	2925	0
589	20241030	114200	45442295	2925	2925	2925	2925	18
590	20241030	114100	45389645	2925	2925	2925	2925	22
591	20241030	114000	45325295	2925	2925	2925	2925	0
592	20241030	113900	45325295	2925	2925	2925	2925	19
593	20241030	113800	45269720	2920	2920	2920	2920	5
594	20241030	113700	45255120	2925	2925	2925	2925	20
595	20241030	113600	45196620	2925	2925	2925	2925	0
596	20241030	113500	45196620	2925	2925	2925	2925	20
597	20241030	113400	45138120	2925	2925	2925	2925	0
598	20241030	113300	45138120	2925	2925	2925	2925	21
599	20241030	113200	45076695	2925	2925	2925	2925	20
600	20241030	113100	45018195	2925	2925	2925	2925	0
601	20241030	113000	45018195	2925	2925	2925	2925	22
602	20241030	112900	44953845	2925	2925	2925	2925	0
603	20241030	112800	44953845	2925	2925	2925	2925	18
604	20241030	112700	44901195	2920	2920	2920	2920	10
605	20241030	112600	44871995	2925	2925	2925	2925	20
606	20241030	112500	44813495	2925	2925	2925	2925	0
607	20241030	112400	44813495	2925	2925	2925	2925	20
608	20241030	112300	44754995	2925	2925	2925	2925	22
609	20241030	112200	44690645	2920	2920	2920	2920	0
610	20241030	112100	44690645	2920	2920	2920	2920	2
611	20241030	112000	44684805	2920	2920	2920	2920	3
612	20241030	111900	44676045	2920	2920	2920	2920	19
613	20241030	111800	44620565	2920	2920	2920	2920	0
614	20241030	111700	44620565	2920	2920	2920	2920	18
615	20241030	111600	44568005	2920	2920	2920	2920	0
616	20241030	111500	44568005	2920	2920	2920	2920	21
617	20241030	111400	44506685	2920	2920	2920	2920	20
618	20241030	111300	44448285	2920	2920	2920	2920	0
619	20241030	111200	44448285	2920	2925	2925	2920	29
620	20241030	111100	44363560	2920	2920	2920	2920	0
621	20241030	111000	44363560	2920	2920	2920	2920	11
622	20241030	110900	44331440	2915	2920	2920	2915	13
623	20241030	110800	44293535	2925	2925	2925	2925	21
624	20241030	110700	44232110	2925	2925	2925	2925	19
625	20241030	110600	44176535	2920	2920	2920	2920	6
626	20241030	110500	44159015	2920	2920	2920	2920	14
627	20241030	110400	44118135	2915	2915	2915	2915	0
628	20241030	110300	44118135	2915	2920	2920	2915	20
629	20241030	110200	44059740	2915	2915	2915	2915	0
630	20241030	110100	44059740	2915	2925	2925	2915	24
631	20241030	110000	43989670	2915	2925	2925	2915	1582
632	20241030	105900	39370650	2930	2930	2930	2930	24
633	20241030	105800	39300330	2920	2920	2920	2920	0
634	20241030	105700	39300330	2920	2920	2920	2920	6
635	20241030	105600	39282810	2920	2920	2920	2920	8
636	20241030	105500	39259450	2905	2905	2905	2905	0
637	20241030	105400	39259450	2905	2905	2905	2905	0
638	20241030	105300	39259450	2905	2905	2905	2905	0
639	20241030	105200	39259450	2905	2905	2905	2905	8
640	20241030	105100	39236210	2910	2910	2910	2910	0
641	20241030	105000	39236210	2910	2910	2910	2910	21
642	20241030	104900	39175100	2910	2910	2910	2910	19
643	20241030	104800	39119810	2910	2910	2910	2910	0
644	20241030	104700	39119810	2910	2910	2910	2910	22
645	20241030	104600	39055790	2910	2910	2910	2910	0
646	20241030	104500	39055790	2910	2910	2910	2910	19
647	20241030	104400	39000500	2910	2910	2910	2910	0
648	20241030	104300	39000500	2910	2910	2910	2910	20
649	20241030	104200	38942300	2910	2910	2910	2910	0
650	20241030	104100	38942300	2910	2910	2910	2910	20
651	20241030	104000	38884100	2905	2910	2910	2905	24
652	20241030	103900	38814270	2905	2905	2905	2905	0
653	20241030	103800	38814270	2905	2910	2910	2905	1100
654	20241030	103700	35618520	2910	2910	2910	2910	0
655	20241030	103600	35618520	2910	2905	2910	2900	1501
656	20241030	103500	31265585	2920	2920	2920	2920	10
657	20241030	103400	31236385	2920	2920	2920	2915	59
658	20241030	103300	31064135	2920	2920	2920	2920	0
659	20241030	103200	31064135	2920	2920	2920	2920	0
660	20241030	103100	31064135	2920	2920	2920	2920	0
661	20241030	103000	31064135	2920	2920	2920	2900	2797
662	20241030	102900	22929055	2920	2920	2920	2920	18
663	20241030	102800	22876495	2915	2915	2915	2915	4
664	20241030	102700	22864835	2920	2920	2920	2920	18
665	20241030	102600	22812275	2920	2920	2920	2920	0
666	20241030	102500	22812275	2920	2920	2920	2920	40
667	20241030	102400	22695475	2915	2915	2915	2915	0
668	20241030	102300	22695475	2915	2915	2915	2915	3
669	20241030	102200	22686730	2915	2915	2915	2915	17
670	20241030	102100	22637175	2925	2925	2925	2925	0
671	20241030	102000	22637175	2925	2915	2925	2915	21
672	20241030	101900	22575890	2915	2915	2915	2915	740
673	20241030	101800	20418790	2910	2920	2920	2910	2749
674	20241030	101700	12406030	2895	2895	2895	2895	0
675	20241030	101600	12406030	2895	2895	2895	2895	11
676	20241030	101500	12374185	2895	2900	2910	2895	2924
677	20241030	101400	3868175	2900	2900	2900	2900	0
678	20241030	101300	3868175	2900	2905	2905	2900	28
679	20241030	101200	3786885	2905	2905	2905	2905	0
680	20241030	101100	3786885	2905	2905	2905	2905	50
681	20241030	101000	3641635	2905	2905	2905	2905	1
682	20241030	100900	3638730	2905	2905	2905	2905	19
683	20241030	100800	3583535	2905	2905	2905	2905	0
684	20241030	100700	3583535	2905	2905	2905	2905	22
685	20241030	100600	3519625	2905	2905	2905	2905	1
686	20241030	100500	3516720	2900	2900	2900	2900	0
687	20241030	100400	3516720	2900	2900	2900	2900	20
688	20241030	100300	3458720	2900	2900	2900	2900	10
689	20241030	100200	3429720	2900	2900	2900	2900	0
690	20241030	100100	3429720	2900	2900	2900	2900	0
691	20241030	100000	3429720	2900	2900	2900	2900	0
692	20241030	095900	3429720	2900	2900	2900	2900	3
693	20241030	095800	3421020	2900	2900	2900	2900	0
694	20241030	095700	3421020	2900	2900	2900	2900	0
695	20241030	095600	3421020	2900	2900	2900	2900	20
696	20241030	095500	3363020	2900	2900	2900	2900	25
697	20241030	095400	3290520	2900	2900	2900	2900	92
698	20241030	095300	3023720	2910	2910	2910	2910	0
699	20241030	095200	3023720	2910	2910	2910	2910	0
700	20241030	095100	3023720	2910	2910	2910	2910	0
701	20241030	095000	3023720	2910	2910	2910	2910	0
702	20241030	094900	3023720	2910	2910	2910	2910	100
703	20241030	094800	2732720	2900	2900	2900	2900	16
704	20241030	094700	2686320	2900	2900	2900	2900	0
705	20241030	094600	2686320	2900	2900	2900	2900	0
706	20241030	094500	2686320	2900	2900	2900	2900	0
707	20241030	094400	2686320	2900	2900	2900	2900	75
708	20241030	094300	2468820	2900	2900	2900	2900	0
709	20241030	094200	2468820	2900	2900	2900	2900	9
710	20241030	094100	2442720	2890	2890	2890	2890	0
711	20241030	094000	2442720	2890	2890	2890	2890	0
712	20241030	093900	2442720	2890	2890	2890	2890	165
713	20241030	093800	1965870	2895	2895	2895	2895	0
714	20241030	093700	1965870	2895	2895	2895	2895	0
715	20241030	093600	1965870	2895	2895	2895	2895	22
716	20241030	093500	1902180	2895	2895	2895	2895	1
717	20241030	093400	1899285	2900	2900	2900	2900	0
718	20241030	093300	1899285	2900	2900	2900	2900	0
719	20241030	093200	1899285	2900	2900	2900	2900	0
720	20241030	093100	1899285	2900	2900	2900	2900	0
721	20241030	093000	1899285	2900	2900	2900	2900	0
722	20241030	092900	1899285	2900	2900	2900	2900	0
723	20241030	092800	1899285	2900	2900	2900	2900	0
724	20241030	092700	1899285	2900	2900	2900	2900	0
725	20241030	092600	1899285	2900	2900	2900	2900	0
726	20241030	092500	1899285	2900	2900	2900	2900	0
727	20241030	092400	1899285	2900	2905	2905	2900	245
728	20241030	092300	1188660	2910	2915	2915	2910	14
729	20241030	092200	1147915	2915	2915	2915	2915	0
730	20241030	092100	1147915	2915	2915	2915	2915	3
731	20241030	092000	1139170	2930	2930	2930	2930	0
732	20241030	091900	1139170	2930	2930	2930	2930	43
733	20241030	091800	1013180	2930	2930	2930	2930	17
734	20241030	091700	963370	2930	2930	2930	2930	0
735	20241030	091600	963370	2930	2930	2930	2930	0
736	20241030	091500	963370	2930	2930	2930	2930	0
737	20241030	091400	963370	2930	2930	2930	2930	0
738	20241030	091300	963370	2930	2930	2930	2930	4
739	20241030	091200	951650	2910	2910	2910	2910	0
740	20241030	091100	951650	2910	2910	2910	2910	0
741	20241030	091000	951650	2910	2910	2910	2910	0
742	20241030	090900	951650	2910	2910	2910	2910	1
743	20241030	090800	948740	2930	2930	2935	2930	21
744	20241030	090700	887205	2900	2900	2900	2900	0
745	20241030	090600	887205	2900	2900	2900	2900	0
746	20241030	090500	887205	2900	2900	2900	2900	0
747	20241030	090400	887205	2900	2900	2900	2900	0
748	20241030	090300	887205	2900	2900	2900	2900	2
749	20241030	090200	881405	2940	2940	2940	2940	0
750	20241030	090100	881405	2940	2940	2940	2940	0
751	20241030	090000	881405	2940	2905	2940	2905	303