KissMeData/238200/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202700	116765795	4070	4070	4070	4070	140
3	20241025	202600	116765795	4070	4070	4070	4070	0
4	20241025	202500	116765795	4070	4070	4070	4070	0
5	20241025	202400	116765795	4070	4070	4070	4070	0
6	20241025	202300	116765795	4070	4070	4070	4070	0
7	20241025	202200	116765795	4070	4070	4070	4070	0
8	20241025	202100	116765795	4070	4070	4070	4070	0
9	20241025	202000	116765795	4070	4070	4070	4070	0
10	20241025	201900	116765795	4070	4070	4070	4070	0
11	20241025	201800	116765795	4070	4070	4070	4070	0
12	20241025	201700	116765795	4070	4070	4070	4070	0
13	20241025	201600	116765795	4070	4070	4070	4070	0
14	20241025	201500	116765795	4070	4070	4070	4070	0
15	20241025	201400	116765795	4070	4070	4070	4070	0
16	20241025	201300	116765795	4070	4070	4070	4070	0
17	20241025	201200	116765795	4070	4070	4070	4070	0
18	20241025	201100	116765795	4070	4070	4070	4070	0
19	20241025	201000	116765795	4070	4070	4070	4070	0
20	20241025	200900	116765795	4070	4070	4070	4070	0
21	20241025	200800	116765795	4070	4070	4070	4070	0
22	20241025	200700	116765795	4070	4070	4070	4070	0
23	20241025	200600	116765795	4070	4070	4070	4070	0
24	20241025	200500	116765795	4070	4070	4070	4070	0
25	20241025	200400	116765795	4070	4070	4070	4070	0
26	20241025	200300	116765795	4070	4070	4070	4070	0
27	20241025	200200	116765795	4070	4070	4070	4070	0
28	20241025	200100	116765795	4070	4070	4070	4070	0
29	20241025	200000	116765795	4070	4070	4070	4070	0
30	20241025	195900	116765795	4070	4070	4070	4070	0
31	20241025	195800	116765795	4070	4070	4070	4070	0
32	20241025	195700	116765795	4070	4070	4070	4070	140
33	20241025	195600	116765795	4070	4070	4070	4070	0
34	20241025	195500	116765795	4070	4070	4070	4070	0
35	20241025	195400	116765795	4070	4070	4070	4070	0
36	20241025	195300	116765795	4070	4070	4070	4070	0
37	20241025	195200	116765795	4070	4070	4070	4070	0
38	20241025	195100	116765795	4070	4070	4070	4070	0
39	20241025	195000	116765795	4070	4070	4070	4070	0
40	20241025	194900	116765795	4070	4070	4070	4070	0
41	20241025	194800	116765795	4070	4070	4070	4070	0
42	20241025	194700	116765795	4070	4070	4070	4070	0
43	20241025	194600	116765795	4070	4070	4070	4070	0
44	20241025	194500	116765795	4070	4070	4070	4070	0
45	20241025	194400	116765795	4070	4070	4070	4070	0
46	20241025	194300	116765795	4070	4070	4070	4070	0
47	20241025	194200	116765795	4070	4070	4070	4070	0
48	20241025	194100	116765795	4070	4070	4070	4070	0
49	20241025	194000	116765795	4070	4070	4070	4070	0
50	20241025	193900	116765795	4070	4070	4070	4070	0
51	20241025	193800	116765795	4070	4070	4070	4070	0
52	20241025	193700	116765795	4070	4070	4070	4070	0
53	20241025	193600	116765795	4070	4070	4070	4070	0
54	20241025	193500	116765795	4070	4070	4070	4070	0
55	20241025	193400	116765795	4070	4070	4070	4070	0
56	20241025	193300	116765795	4070	4070	4070	4070	0
57	20241025	193200	116765795	4070	4070	4070	4070	0
58	20241025	193100	116765795	4070	4070	4070	4070	0
59	20241025	193000	116765795	4070	4070	4070	4070	0
60	20241025	192900	116765795	4070	4070	4070	4070	0
61	20241025	192800	116765795	4070	4070	4070	4070	0
62	20241025	192700	116765795	4070	4070	4070	4070	140
63	20241025	192600	116765795	4070	4070	4070	4070	0
64	20241025	192500	116765795	4070	4070	4070	4070	0
65	20241025	192400	116765795	4070	4070	4070	4070	0
66	20241025	192300	116765795	4070	4070	4070	4070	0
67	20241025	192200	116765795	4070	4070	4070	4070	0
68	20241025	192100	116765795	4070	4070	4070	4070	0
69	20241025	192000	116765795	4070	4070	4070	4070	0
70	20241025	191900	116765795	4070	4070	4070	4070	0
71	20241025	191800	116765795	4070	4070	4070	4070	0
72	20241025	191700	116765795	4070	4070	4070	4070	0
73	20241025	191600	116765795	4070	4070	4070	4070	0
74	20241025	191500	116765795	4070	4070	4070	4070	0
75	20241025	191400	116765795	4070	4070	4070	4070	0
76	20241025	191300	116765795	4070	4070	4070	4070	0
77	20241025	191200	116765795	4070	4070	4070	4070	0
78	20241025	191100	116765795	4070	4070	4070	4070	0
79	20241025	191000	116765795	4070	4070	4070	4070	0
80	20241025	190900	116765795	4070	4070	4070	4070	0
81	20241025	190800	116765795	4070	4070	4070	4070	0
82	20241025	190700	116765795	4070	4070	4070	4070	0
83	20241025	190600	116765795	4070	4070	4070	4070	0
84	20241025	190500	116765795	4070	4070	4070	4070	0
85	20241025	190400	116765795	4070	4070	4070	4070	0
86	20241025	190300	116765795	4070	4070	4070	4070	0
87	20241025	190200	116765795	4070	4070	4070	4070	0
88	20241025	190100	116765795	4070	4070	4070	4070	0
89	20241025	190000	116765795	4070	4070	4070	4070	0
90	20241025	185900	116765795	4070	4070	4070	4070	0
91	20241025	185800	116765795	4070	4070	4070	4070	0
92	20241025	185700	116765795	4070	4070	4070	4070	140
93	20241025	185600	116765795	4070	4070	4070	4070	0
94	20241025	185500	116765795	4070	4070	4070	4070	0
95	20241025	185400	116765795	4070	4070	4070	4070	0
96	20241025	185300	116765795	4070	4070	4070	4070	0
97	20241025	185200	116765795	4070	4070	4070	4070	0
98	20241025	185100	116765795	4070	4070	4070	4070	0
99	20241025	185000	116765795	4070	4070	4070	4070	0
100	20241025	184900	116765795	4070	4070	4070	4070	0
101	20241025	184800	116765795	4070	4070	4070	4070	0
102	20241025	184700	116765795	4070	4070	4070	4070	0
103	20241025	184600	116765795	4070	4070	4070	4070	0
104	20241025	184500	116765795	4070	4070	4070	4070	0
105	20241025	184400	116765795	4070	4070	4070	4070	0
106	20241025	184300	116765795	4070	4070	4070	4070	0
107	20241025	184200	116765795	4070	4070	4070	4070	0
108	20241025	184100	116765795	4070	4070	4070	4070	0
109	20241025	184000	116765795	4070	4070	4070	4070	0
110	20241025	183900	116765795	4070	4070	4070	4070	0
111	20241025	183800	116765795	4070	4070	4070	4070	0
112	20241025	183700	116765795	4070	4070	4070	4070	0
113	20241025	183600	116765795	4070	4070	4070	4070	0
114	20241025	183500	116765795	4070	4070	4070	4070	0
115	20241025	183400	116765795	4070	4070	4070	4070	0
116	20241025	183300	116765795	4070	4070	4070	4070	0
117	20241025	183200	116765795	4070	4070	4070	4070	0
118	20241025	183100	116765795	4070	4070	4070	4070	0
119	20241025	183000	116765795	4070	4070	4070	4070	0
120	20241025	182900	116765795	4070	4070	4070	4070	0
121	20241025	182800	116765795	4070	4070	4070	4070	0
122	20241025	182700	116765795	4070	4070	4070	4070	140
123	20241025	182600	116765795	4070	4070	4070	4070	0
124	20241025	182500	116765795	4070	4070	4070	4070	0
125	20241025	182400	116765795	4070	4070	4070	4070	0
126	20241025	182300	116765795	4070	4070	4070	4070	0
127	20241025	182200	116765795	4070	4070	4070	4070	0
128	20241025	182100	116765795	4070	4070	4070	4070	0
129	20241025	182000	116765795	4070	4070	4070	4070	0
130	20241025	181900	116765795	4070	4070	4070	4070	0
131	20241025	181800	116765795	4070	4070	4070	4070	0
132	20241025	181700	116765795	4070	4070	4070	4070	0
133	20241025	181600	116765795	4070	4070	4070	4070	0
134	20241025	181500	116765795	4070	4070	4070	4070	0
135	20241025	181400	116765795	4070	4070	4070	4070	0
136	20241025	181300	116765795	4070	4070	4070	4070	0
137	20241025	181200	116765795	4070	4070	4070	4070	0
138	20241025	181100	116765795	4070	4070	4070	4070	0
139	20241025	181000	116765795	4070	4070	4070	4070	0
140	20241025	180900	116765795	4070	4070	4070	4070	0
141	20241025	180800	116765795	4070	4070	4070	4070	0
142	20241025	180700	116765795	4070	4070	4070	4070	0
143	20241025	180600	116765795	4070	4070	4070	4070	0
144	20241025	180500	116765795	4070	4070	4070	4070	0
145	20241025	180400	116765795	4070	4070	4070	4070	0
146	20241025	180300	116765795	4070	4070	4070	4070	0
147	20241025	180200	116765795	4070	4070	4070	4070	0
148	20241025	180100	116765795	4070	4070	4070	4070	0
149	20241025	180000	116765795	4070	4070	4070	4070	0
150	20241025	175900	116765795	4070	4070	4070	4070	0
151	20241025	175800	116765795	4070	4070	4070	4070	0
152	20241025	175700	116765795	4070	4070	4070	4070	140
153	20241025	175600	116765795	4070	4070	4070	4070	0
154	20241025	175500	116765795	4070	4070	4070	4070	0
155	20241025	175400	116765795	4070	4070	4070	4070	0
156	20241025	175300	116765795	4070	4070	4070	4070	0
157	20241025	175200	116765795	4070	4070	4070	4070	0
158	20241025	175100	116765795	4070	4070	4070	4070	0
159	20241025	175000	116765795	4070	4070	4070	4070	0
160	20241025	174900	116765795	4070	4070	4070	4070	0
161	20241025	174800	116765795	4070	4070	4070	4070	0
162	20241025	174700	116765795	4070	4070	4070	4070	0
163	20241025	174600	116765795	4070	4070	4070	4070	0
164	20241025	174500	116765795	4070	4070	4070	4070	0
165	20241025	174400	116765795	4070	4070	4070	4070	0
166	20241025	174300	116765795	4070	4070	4070	4070	0
167	20241025	174200	116765795	4070	4070	4070	4070	0
168	20241025	174100	116765795	4070	4070	4070	4070	0
169	20241025	174000	116765795	4070	4070	4070	4070	0
170	20241025	173900	116765795	4070	4070	4070	4070	0
171	20241025	173800	116765795	4070	4070	4070	4070	0
172	20241025	173700	116765795	4070	4070	4070	4070	0
173	20241025	173600	116765795	4070	4070	4070	4070	0
174	20241025	173500	116765795	4070	4070	4070	4070	0
175	20241025	173400	116765795	4070	4070	4070	4070	0
176	20241025	173300	116765795	4070	4070	4070	4070	0
177	20241025	173200	116765795	4070	4070	4070	4070	0
178	20241025	173100	116765795	4070	4070	4070	4070	0
179	20241025	173000	116765795	4070	4070	4070	4070	0
180	20241025	172900	116765795	4070	4070	4070	4070	0
181	20241025	172800	116765795	4070	4070	4070	4070	0
182	20241025	172700	116765795	4070	4070	4070	4070	140
183	20241025	172600	116765795	4070	4070	4070	4070	0
184	20241025	172500	116765795	4070	4070	4070	4070	0
185	20241025	172400	116765795	4070	4070	4070	4070	0
186	20241025	172300	116765795	4070	4070	4070	4070	0
187	20241025	172200	116765795	4070	4070	4070	4070	0
188	20241025	172100	116765795	4070	4070	4070	4070	0
189	20241025	172000	116765795	4070	4070	4070	4070	0
190	20241025	171900	116765795	4070	4070	4070	4070	0
191	20241025	171800	116765795	4070	4070	4070	4070	0
192	20241025	171700	116765795	4070	4070	4070	4070	0
193	20241025	171600	116765795	4070	4070	4070	4070	0
194	20241025	171500	116765795	4070	4070	4070	4070	0
195	20241025	171400	116765795	4070	4070	4070	4070	0
196	20241025	171300	116765795	4070	4070	4070	4070	0
197	20241025	171200	116765795	4070	4070	4070	4070	0
198	20241025	171100	116765795	4070	4070	4070	4070	0
199	20241025	171000	116765795	4070	4070	4070	4070	0
200	20241025	170900	116765795	4070	4070	4070	4070	0
201	20241025	170800	116765795	4070	4070	4070	4070	0
202	20241025	170700	116765795	4070	4070	4070	4070	0
203	20241025	170600	116765795	4070	4070	4070	4070	0
204	20241025	170500	116765795	4070	4070	4070	4070	0
205	20241025	170400	116765795	4070	4070	4070	4070	0
206	20241025	170300	116765795	4070	4070	4070	4070	0
207	20241025	170200	116765795	4070	4070	4070	4070	0
208	20241025	170100	116765795	4070	4070	4070	4070	0
209	20241025	170000	116765795	4070	4070	4070	4070	0
210	20241025	165900	116765795	4070	4070	4070	4070	0
211	20241025	165800	116765795	4070	4070	4070	4070	0
212	20241025	165700	116765795	4070	4070	4070	4070	140
213	20241025	165600	116765795	4070	4070	4070	4070	0
214	20241025	165500	116765795	4070	4070	4070	4070	0
215	20241025	165400	116765795	4070	4070	4070	4070	0
216	20241025	165300	116765795	4070	4070	4070	4070	0
217	20241025	165200	116765795	4070	4070	4070	4070	0
218	20241025	165100	116765795	4070	4070	4070	4070	0
219	20241025	165000	116765795	4070	4070	4070	4070	0
220	20241025	164900	116765795	4070	4070	4070	4070	0
221	20241025	164800	116765795	4070	4070	4070	4070	0
222	20241025	164700	116765795	4070	4070	4070	4070	0
223	20241025	164600	116765795	4070	4070	4070	4070	0
224	20241025	164500	116765795	4070	4070	4070	4070	0
225	20241025	164400	116765795	4070	4070	4070	4070	0
226	20241025	164300	116765795	4070	4070	4070	4070	0
227	20241025	164200	116765795	4070	4070	4070	4070	0
228	20241025	164100	116765795	4070	4070	4070	4070	0
229	20241025	164000	116765795	4070	4070	4070	4070	0
230	20241025	163900	116765795	4070	4070	4070	4070	0
231	20241025	163800	116765795	4070	4070	4070	4070	0
232	20241025	163700	116765795	4070	4070	4070	4070	0
233	20241025	163600	116765795	4070	4070	4070	4070	0
234	20241025	163500	116765795	4070	4070	4070	4070	0
235	20241025	163400	116765795	4070	4070	4070	4070	0
236	20241025	163300	116765795	4070	4070	4070	4070	0
237	20241025	163200	116765795	4070	4070	4070	4070	0
238	20241025	163100	116765795	4070	4070	4070	4070	0
239	20241025	163000	116765795	4070	4070	4070	4070	0
240	20241025	162900	116765795	4070	4070	4070	4070	0
241	20241025	162800	116765795	4070	4070	4070	4070	0
242	20241025	162700	116765795	4070	4070	4070	4070	140
243	20241025	162600	116765795	4070	4070	4070	4070	0
244	20241025	162500	116765795	4070	4070	4070	4070	0
245	20241025	162400	116765795	4070	4070	4070	4070	0
246	20241025	162300	116765795	4070	4070	4070	4070	0
247	20241025	162200	116765795	4070	4070	4070	4070	0
248	20241025	162100	116765795	4070	4070	4070	4070	0
249	20241025	162000	116765795	4070	4070	4070	4070	0
250	20241025	161900	116765795	4070	4070	4070	4070	0
251	20241025	161800	116765795	4070	4070	4070	4070	0
252	20241025	161700	116765795	4070	4070	4070	4070	0
253	20241025	161600	116765795	4070	4070	4070	4070	0
254	20241025	161500	116765795	4070	4070	4070	4070	0
255	20241025	161400	116765795	4070	4070	4070	4070	0
256	20241025	161300	116765795	4070	4070	4070	4070	0
257	20241025	161200	116765795	4070	4070	4070	4070	0
258	20241025	161100	116765795	4070	4070	4070	4070	0
259	20241025	161000	116765795	4070	4070	4070	4070	0
260	20241025	160900	116765795	4070	4070	4070	4070	0
261	20241025	160800	116765795	4070	4070	4070	4070	0
262	20241025	160700	116765795	4070	4070	4070	4070	0
263	20241025	160600	116765795	4070	4070	4070	4070	0
264	20241025	160500	116765795	4070	4070	4070	4070	0
265	20241025	160400	116765795	4070	4070	4070	4070	0
266	20241025	160300	116765795	4070	4070	4070	4070	0
267	20241025	160200	116765795	4070	4070	4070	4070	0
268	20241025	160100	116765795	4070	4070	4070	4070	0
269	20241025	160000	116765795	4070	4070	4070	4070	0
270	20241025	155900	116765795	4070	4070	4070	4070	0
271	20241025	155800	116765795	4070	4070	4070	4070	0
272	20241025	155700	116765795	4070	4070	4070	4070	140
273	20241025	155600	116765795	4070	4070	4070	4070	0
274	20241025	155500	116765795	4070	4070	4070	4070	0
275	20241025	155400	116765795	4070	4070	4070	4070	0
276	20241025	155300	116765795	4070	4070	4070	4070	0
277	20241025	155200	116765795	4070	4070	4070	4070	0
278	20241025	155100	116765795	4070	4070	4070	4070	0
279	20241025	155000	116765795	4070	4070	4070	4070	0
280	20241025	154900	116765795	4070	4070	4070	4070	0
281	20241025	154800	116765795	4070	4070	4070	4070	0
282	20241025	154700	116765795	4070	4070	4070	4070	0
283	20241025	154600	116765795	4070	4070	4070	4070	0
284	20241025	154500	116765795	4070	4070	4070	4070	0
285	20241025	154400	116765795	4070	4070	4070	4070	0
286	20241025	154300	116765795	4070	4070	4070	4070	0
287	20241025	154200	116765795	4070	4070	4070	4070	0
288	20241025	154100	116765795	4070	4070	4070	4070	0
289	20241025	154000	116765795	4070	4070	4070	4070	0
290	20241025	153900	116765795	4070	4070	4070	4070	0
291	20241025	153800	116765795	4070	4070	4070	4070	0
292	20241025	153700	116765795	4070	4070	4070	4070	0
293	20241025	153600	116765795	4070	4070	4070	4070	0
294	20241025	153500	116765795	4070	4070	4070	4070	0
295	20241025	153400	116765795	4070	4070	4070	4070	0
296	20241025	153300	116765795	4070	4070	4070	4070	0
297	20241025	153200	116765795	4070	4070	4070	4070	0
298	20241025	153100	116765795	4070	4070	4070	4070	0
299	20241025	153000	116765795	4070	4070	4070	4070	140
300	20241025	152900	116195995	4010	4010	4010	4010	0
301	20241025	152800	116195995	4010	4010	4010	4010	0
302	20241025	152700	116195995	4010	4010	4010	4010	0
303	20241025	152600	116195995	4010	4010	4010	4010	0
304	20241025	152500	116195995	4010	4010	4010	4010	0
305	20241025	152400	116195995	4010	4010	4010	4010	0
306	20241025	152300	116195995	4010	4010	4010	4010	0
307	20241025	152200	116195995	4010	4010	4010	4010	0
308	20241025	152100	116195995	4010	4010	4010	4010	0
309	20241025	152000	116195995	4010	4010	4010	4010	0
310	20241025	151900	116195995	4010	4015	4015	4010	88
311	20241025	151800	115843095	4060	4060	4060	4060	0
312	20241025	151700	115843095	4060	4060	4060	4060	0
313	20241025	151600	115843095	4060	4060	4060	4060	0
314	20241025	151500	115843095	4060	4060	4060	4060	0
315	20241025	151400	115843095	4060	4060	4060	4060	0
316	20241025	151300	115843095	4060	4060	4060	4060	10
317	20241025	151200	115802495	4050	4060	4060	4050	22
318	20241025	151100	115713375	4060	4060	4060	4060	4
319	20241025	151000	115697135	4060	4060	4060	4060	0
320	20241025	150900	115697135	4060	4070	4075	4060	17
321	20241025	150800	115627955	4075	4060	4075	4060	192
322	20241025	150700	114847985	4065	4065	4065	4065	0
323	20241025	150600	114847985	4065	4065	4065	4065	0
324	20241025	150500	114847985	4065	4040	4065	4040	10
325	20241025	150400	114807435	4065	4065	4065	4065	0
326	20241025	150300	114807435	4065	4040	4065	4040	15
327	20241025	150200	114746785	4005	4050	4050	4005	60
328	20241025	150100	114504690	4070	4070	4070	4070	0
329	20241025	150000	114504690	4070	4070	4070	4070	0
330	20241025	145900	114504690	4070	4070	4070	4070	0
331	20241025	145800	114504690	4070	4070	4070	4070	0
332	20241025	145700	114504690	4070	4070	4070	4070	0
333	20241025	145600	114504690	4070	4070	4070	4070	0
334	20241025	145500	114504690	4070	4070	4070	4070	0
335	20241025	145400	114504690	4070	4070	4070	4070	0
336	20241025	145300	114504690	4070	4070	4070	4070	0
337	20241025	145200	114504690	4070	4070	4070	4070	0
338	20241025	145100	114504690	4070	4070	4070	4070	0
339	20241025	145000	114504690	4070	4070	4070	4070	1
340	20241025	144900	114500620	4060	4060	4060	4060	3
341	20241025	144800	114488440	4075	4075	4075	4075	0
342	20241025	144700	114488440	4075	4075	4075	4075	0
343	20241025	144600	114488440	4075	4075	4075	4075	0
344	20241025	144500	114488440	4075	4075	4075	4075	0
345	20241025	144400	114488440	4075	4075	4075	4075	0
346	20241025	144300	114488440	4075	4075	4075	4075	0
347	20241025	144200	114488440	4075	4075	4075	4075	0
348	20241025	144100	114488440	4075	4075	4075	4075	0
349	20241025	144000	114488440	4075	4075	4075	4075	0
350	20241025	143900	114488440	4075	4075	4075	4075	0
351	20241025	143800	114488440	4075	4075	4075	4075	0
352	20241025	143700	114488440	4075	4075	4075	4075	0
353	20241025	143600	114488440	4075	4075	4075	4075	0
354	20241025	143500	114488440	4075	4075	4075	4075	0
355	20241025	143400	114488440	4075	4075	4075	4075	0
356	20241025	143300	114488440	4075	4060	4075	4060	8
357	20241025	143200	114455945	4070	4075	4075	4070	20
358	20241025	143100	114374495	4075	4075	4075	4075	2
359	20241025	143000	114366345	4080	4080	4080	4080	0
360	20241025	142900	114366345	4080	4080	4080	4080	0
361	20241025	142800	114366345	4080	4080	4080	4080	0
362	20241025	142700	114366345	4080	4080	4080	4080	0
363	20241025	142600	114366345	4080	4080	4080	4080	0
364	20241025	142500	114366345	4080	4080	4080	4080	0
365	20241025	142400	114366345	4080	4080	4080	4080	0
366	20241025	142300	114366345	4080	4080	4080	4080	0
367	20241025	142200	114366345	4080	4080	4080	4080	0
368	20241025	142100	114366345	4080	4080	4080	4080	0
369	20241025	142000	114366345	4080	4080	4080	4080	0
370	20241025	141900	114366345	4080	4080	4080	4080	0
371	20241025	141800	114366345	4080	4080	4080	4080	0
372	20241025	141700	114366345	4080	4080	4080	4080	0
373	20241025	141600	114366345	4080	4080	4080	4080	0
374	20241025	141500	114366345	4080	4080	4080	4080	0
375	20241025	141400	114366345	4080	4080	4080	4080	0
376	20241025	141300	114366345	4080	4080	4080	4080	0
377	20241025	141200	114366345	4080	4080	4080	4080	0
378	20241025	141100	114366345	4080	4080	4080	4080	0
379	20241025	141000	114366345	4080	4080	4080	4080	0
380	20241025	140900	114366345	4080	4080	4080	4080	0
381	20241025	140800	114366345	4080	4080	4080	4080	0
382	20241025	140700	114366345	4080	4080	4080	4080	0
383	20241025	140600	114366345	4080	4080	4080	4080	0
384	20241025	140500	114366345	4080	4080	4080	4080	0
385	20241025	140400	114366345	4080	4080	4080	4080	0
386	20241025	140300	114366345	4080	4080	4080	4080	0
387	20241025	140200	114366345	4080	4080	4080	4080	0
388	20241025	140100	114366345	4080	4080	4080	4080	0
389	20241025	140000	114366345	4080	4080	4080	4080	7
390	20241025	135900	114337785	4080	4080	4080	4080	0
391	20241025	135800	114337785	4080	4080	4080	4080	0
392	20241025	135700	114337785	4080	4080	4080	4080	0
393	20241025	135600	114337785	4080	4080	4080	4080	0
394	20241025	135500	114337785	4080	4080	4080	4080	0
395	20241025	135400	114337785	4080	4080	4080	4080	0
396	20241025	135300	114337785	4080	4080	4080	4080	0
397	20241025	135200	114337785	4080	4080	4080	4080	0
398	20241025	135100	114337785	4080	4080	4080	4080	0
399	20241025	135000	114337785	4080	4080	4080	4080	0
400	20241025	134900	114337785	4080	4080	4080	4080	0
401	20241025	134800	114337785	4080	4080	4080	4080	0
402	20241025	134700	114337785	4080	4080	4080	4080	0
403	20241025	134600	114337785	4080	4080	4080	4080	0
404	20241025	134500	114337785	4080	4080	4080	4080	0
405	20241025	134400	114337785	4080	4080	4080	4080	0
406	20241025	134300	114337785	4080	4080	4080	4080	0
407	20241025	134200	114337785	4080	4080	4080	4080	10
408	20241025	134100	114296985	4080	4080	4080	4080	0
409	20241025	134000	114296985	4080	4080	4080	4080	0
410	20241025	133900	114296985	4080	4080	4080	4080	0
411	20241025	133800	114296985	4080	4080	4080	4080	0
412	20241025	133700	114296985	4080	4080	4080	4080	0
413	20241025	133600	114296985	4080	4080	4080	4080	0
414	20241025	133500	114296985	4080	4080	4080	4080	0
415	20241025	133400	114296985	4080	4080	4080	4080	0
416	20241025	133300	114296985	4080	4080	4080	4080	0
417	20241025	133200	114296985	4080	4080	4080	4080	0
418	20241025	133100	114296985	4080	4080	4080	4080	0
419	20241025	133000	114296985	4080	4080	4080	4080	0
420	20241025	132900	114296985	4080	4080	4080	4080	0
421	20241025	132800	114296985	4080	4080	4080	4080	10
422	20241025	132700	114256185	4080	4080	4080	4080	0
423	20241025	132600	114256185	4080	4080	4080	4080	0
424	20241025	132500	114256185	4080	4080	4080	4080	1
425	20241025	132400	114252105	4070	4070	4070	4070	0
426	20241025	132300	114252105	4070	4055	4070	4055	10612
427	20241025	132200	71119915	4000	4000	4055	4000	5015
428	20241025	132100	50842895	4000	4000	4000	4000	221
429	20241025	132000	49958895	4000	4000	4000	4000	0
430	20241025	131900	49958895	4000	4000	4000	4000	5
431	20241025	131800	49938895	4015	4015	4015	4015	0
432	20241025	131700	49938895	4015	4015	4015	4015	0
433	20241025	131600	49938895	4015	4015	4015	4015	0
434	20241025	131500	49938895	4015	4015	4015	4015	0
435	20241025	131400	49938895	4015	4015	4015	4015	0
436	20241025	131300	49938895	4015	4015	4015	4015	0
437	20241025	131200	49938895	4015	4015	4015	4015	0
438	20241025	131100	49938895	4015	4015	4015	4015	0
439	20241025	131000	49938895	4015	4015	4015	4015	0
440	20241025	130900	49938895	4015	4015	4015	4015	1
441	20241025	130800	49934880	4010	4010	4010	4010	0
442	20241025	130700	49934880	4010	4010	4010	4010	0
443	20241025	130600	49934880	4010	4010	4010	4010	0
444	20241025	130500	49934880	4010	4010	4010	4010	0
445	20241025	130400	49934880	4010	4010	4010	4010	250
446	20241025	130300	48932380	4000	4010	4010	4000	3000
447	20241025	130200	36924300	4010	4015	4015	4010	50
448	20241025	130100	36723750	4015	4015	4015	4015	0
449	20241025	130000	36723750	4015	4015	4015	4015	195
450	20241025	125900	35940825	4045	4045	4045	4045	0
451	20241025	125800	35940825	4045	4045	4045	4045	0
452	20241025	125700	35940825	4045	4045	4045	4045	0
453	20241025	125600	35940825	4045	4045	4045	4045	1
454	20241025	125500	35936780	4010	4010	4010	4010	0
455	20241025	125400	35936780	4010	4010	4010	4010	0
456	20241025	125300	35936780	4010	4010	4010	4010	0
457	20241025	125200	35936780	4010	4030	4030	4010	570
458	20241025	125100	33646210	4050	4050	4050	4050	0
459	20241025	125000	33646210	4050	4050	4050	4050	0
460	20241025	124900	33646210	4050	4050	4050	4050	0
461	20241025	124800	33646210	4050	4050	4050	4050	0
462	20241025	124700	33646210	4050	4050	4050	4050	0
463	20241025	124600	33646210	4050	4050	4050	4050	0
464	20241025	124500	33646210	4050	4050	4050	4050	10
465	20241025	124400	33605710	4050	4050	4050	4050	0
466	20241025	124300	33605710	4050	4050	4050	4050	0
467	20241025	124200	33605710	4050	4050	4050	4050	0
468	20241025	124100	33605710	4050	4050	4050	4050	0
469	20241025	124000	33605710	4050	4050	4050	4050	0
470	20241025	123900	33605710	4050	4050	4050	4050	0
471	20241025	123800	33605710	4050	4050	4050	4050	0
472	20241025	123700	33605710	4050	4050	4050	4050	0
473	20241025	123600	33605710	4050	4050	4050	4050	0
474	20241025	123500	33605710	4050	4050	4050	4050	0
475	20241025	123400	33605710	4050	4050	4050	4050	0
476	20241025	123300	33605710	4050	4050	4050	4050	0
477	20241025	123200	33605710	4050	4050	4050	4050	0
478	20241025	123100	33605710	4050	4050	4050	4050	10
479	20241025	123000	33565210	4035	4035	4035	4035	0
480	20241025	122900	33565210	4035	4035	4035	4035	2
481	20241025	122800	33557140	4035	4030	4035	4030	41
482	20241025	122700	33391900	4030	4030	4030	4030	65
483	20241025	122600	33129950	4030	4030	4030	4030	0
484	20241025	122500	33129950	4030	4035	4035	4030	64
485	20241025	122400	32871955	4050	4050	4050	4050	0
486	20241025	122300	32871955	4050	4050	4050	4050	50
487	20241025	122200	32669455	4050	4050	4050	4050	0
488	20241025	122100	32669455	4050	4050	4050	4050	0
489	20241025	122000	32669455	4050	4050	4050	4050	30
490	20241025	121900	32547955	4050	4050	4050	4050	0
491	20241025	121800	32547955	4050	4050	4050	4050	0
492	20241025	121700	32547955	4050	4050	4050	4050	245
493	20241025	121600	31555705	4050	4050	4050	4050	0
494	20241025	121500	31555705	4050	4050	4050	4050	0
495	20241025	121400	31555705	4050	4050	4050	4050	0
496	20241025	121300	31555705	4050	4050	4050	4050	0
497	20241025	121200	31555705	4050	4050	4050	4050	0
498	20241025	121100	31555705	4050	4050	4050	4050	0
499	20241025	121000	31555705	4050	4050	4050	4050	0
500	20241025	120900	31555705	4050	4050	4050	4050	0
501	20241025	120800	31555705	4050	4050	4050	4050	0
502	20241025	120700	31555705	4050	4050	4050	4050	0
503	20241025	120600	31555705	4050	4050	4050	4050	0
504	20241025	120500	31555705	4050	4050	4050	4050	0
505	20241025	120400	31555705	4050	4050	4050	4050	0
506	20241025	120300	31555705	4050	4050	4050	4050	50
507	20241025	120200	31353205	4050	4050	4050	4050	0
508	20241025	120100	31353205	4050	4050	4050	4050	0
509	20241025	120000	31353205	4050	4050	4050	4050	0
510	20241025	115900	31353205	4050	4050	4050	4050	0
511	20241025	115800	31353205	4050	4050	4050	4050	0
512	20241025	115700	31353205	4050	4050	4050	4050	0
513	20241025	115600	31353205	4050	4050	4050	4050	0
514	20241025	115500	31353205	4050	4050	4050	4050	0
515	20241025	115400	31353205	4050	4050	4050	4050	10
516	20241025	115300	31312705	4050	4050	4050	4050	0
517	20241025	115200	31312705	4050	4050	4050	4050	0
518	20241025	115100	31312705	4050	4050	4050	4050	0
519	20241025	115000	31312705	4050	4050	4050	4050	0
520	20241025	114900	31312705	4050	4050	4050	4050	0
521	20241025	114800	31312705	4050	4050	4050	4050	4
522	20241025	114700	31296505	4035	4035	4035	4035	0
523	20241025	114600	31296505	4035	4035	4035	4035	0
524	20241025	114500	31296505	4035	4035	4035	4035	0
525	20241025	114400	31296505	4035	4035	4035	4035	0
526	20241025	114300	31296505	4035	4035	4035	4035	0
527	20241025	114200	31296505	4035	4035	4035	4035	0
528	20241025	114100	31296505	4035	4035	4035	4035	0
529	20241025	114000	31296505	4035	4035	4035	4035	6
530	20241025	113900	31272295	4050	4050	4050	4050	0
531	20241025	113800	31272295	4050	4050	4050	4050	0
532	20241025	113700	31272295	4050	4050	4050	4050	0
533	20241025	113600	31272295	4050	4050	4050	4050	0
534	20241025	113500	31272295	4050	4050	4050	4050	0
535	20241025	113400	31272295	4050	4050	4050	4050	0
536	20241025	113300	31272295	4050	4050	4050	4050	0
537	20241025	113200	31272295	4050	4050	4050	4050	20
538	20241025	113100	31191295	4035	4035	4035	4035	0
539	20241025	113000	31191295	4035	4035	4035	4035	0
540	20241025	112900	31191295	4035	4035	4035	4035	10
541	20241025	112800	31150945	4050	4050	4050	4050	0
542	20241025	112700	31150945	4050	4050	4050	4050	0
543	20241025	112600	31150945	4050	4050	4050	4050	0
544	20241025	112500	31150945	4050	4050	4050	4050	0
545	20241025	112400	31150945	4050	4050	4050	4050	0
546	20241025	112300	31150945	4050	4050	4050	4050	0
547	20241025	112200	31150945	4050	4050	4050	4050	10
548	20241025	112100	31110445	4050	4050	4050	4050	0
549	20241025	112000	31110445	4050	4050	4050	4050	0
550	20241025	111900	31110445	4050	4050	4050	4050	0
551	20241025	111800	31110445	4050	4050	4050	4050	0
552	20241025	111700	31110445	4050	4050	4050	4050	0
553	20241025	111600	31110445	4050	4050	4050	4050	0
554	20241025	111500	31110445	4050	4050	4050	4050	0
555	20241025	111400	31110445	4050	4050	4050	4050	0
556	20241025	111300	31110445	4050	4050	4050	4050	0
557	20241025	111200	31110445	4050	4050	4050	4050	0
558	20241025	111100	31110445	4050	4050	4050	4050	0
559	20241025	111000	31110445	4050	4050	4050	4050	10
560	20241025	110900	31069945	4050	4050	4050	4050	1011
561	20241025	110800	26975395	4050	4050	4050	4050	0
562	20241025	110700	26975395	4050	4050	4050	4050	2
563	20241025	110600	26967295	4050	4050	4050	4050	2
564	20241025	110500	26959195	4050	4050	4050	4050	0
565	20241025	110400	26959195	4050	4050	4050	4050	0
566	20241025	110300	26959195	4050	4050	4050	4050	0
567	20241025	110200	26959195	4050	4050	4050	4050	0
568	20241025	110100	26959195	4050	4050	4050	4050	0
569	20241025	110000	26959195	4050	4050	4050	4050	0
570	20241025	105900	26959195	4050	4050	4050	4050	0
571	20241025	105800	26959195	4050	4050	4050	4050	0
572	20241025	105700	26959195	4050	4050	4050	4050	22
573	20241025	105600	26870095	4080	4080	4080	4080	5
574	20241025	105500	26849695	4085	4085	4085	4085	0
575	20241025	105400	26849695	4085	4085	4085	4085	0
576	20241025	105300	26849695	4085	4085	4085	4085	0
577	20241025	105200	26849695	4085	4085	4085	4085	0
578	20241025	105100	26849695	4085	4085	4085	4085	0
579	20241025	105000	26849695	4085	4085	4085	4085	0
580	20241025	104900	26849695	4085	4085	4085	4085	0
581	20241025	104800	26849695	4085	4085	4085	4085	1
582	20241025	104700	26845610	4055	4055	4055	4055	0
583	20241025	104600	26845610	4055	4055	4055	4055	0
584	20241025	104500	26845610	4055	4055	4055	4055	10
585	20241025	104400	26805060	4050	4050	4050	4050	0
586	20241025	104300	26805060	4050	4050	4050	4050	0
587	20241025	104200	26805060	4050	4050	4050	4050	0
588	20241025	104100	26805060	4050	4050	4050	4050	0
589	20241025	104000	26805060	4050	4050	4050	4050	0
590	20241025	103900	26805060	4050	4050	4050	4050	253
591	20241025	103800	25780410	4050	4050	4050	4050	933
592	20241025	103700	22001760	4050	4050	4050	4050	0
593	20241025	103600	22001760	4050	4050	4050	4050	0
594	20241025	103500	22001760	4050	4050	4050	4050	0
595	20241025	103400	22001760	4050	4050	4050	4050	150
596	20241025	103300	21394260	4050	4050	4050	4050	0
597	20241025	103200	21394260	4050	4050	4050	4050	0
598	20241025	103100	21394260	4050	4050	4050	4050	0
599	20241025	103000	21394260	4050	4050	4050	4050	0
600	20241025	102900	21394260	4050	4050	4050	4050	0
601	20241025	102800	21394260	4050	4050	4050	4050	0
602	20241025	102700	21394260	4050	4050	4050	4050	0
603	20241025	102600	21394260	4050	4050	4050	4050	0
604	20241025	102500	21394260	4050	4050	4050	4050	0
605	20241025	102400	21394260	4050	4050	4050	4050	0
606	20241025	102300	21394260	4050	4050	4050	4050	0
607	20241025	102200	21394260	4050	4050	4050	4050	0
608	20241025	102100	21394260	4050	4050	4050	4050	0
609	20241025	102000	21394260	4050	4050	4050	4050	0
610	20241025	101900	21394260	4050	4050	4050	4050	0
611	20241025	101800	21394260	4050	4050	4050	4050	0
612	20241025	101700	21394260	4050	4050	4050	4050	0
613	20241025	101600	21394260	4050	4050	4050	4050	0
614	20241025	101500	21394260	4050	4050	4050	4050	0
615	20241025	101400	21394260	4050	4050	4050	4050	0
616	20241025	101300	21394260	4050	4050	4050	4050	0
617	20241025	101200	21394260	4050	4050	4050	4050	408
618	20241025	101100	19741860	4050	4050	4050	4050	0
619	20241025	101000	19741860	4050	4050	4050	4050	192
620	20241025	100900	18964260	4050	4050	4050	4050	0
621	20241025	100800	18964260	4050	4085	4085	4050	204
622	20241025	100700	18134525	4085	4085	4085	4085	0
623	20241025	100600	18134525	4085	4085	4085	4085	0
624	20241025	100500	18134525	4085	4085	4085	4085	0
625	20241025	100400	18134525	4085	4085	4085	4085	0
626	20241025	100300	18134525	4085	4085	4085	4085	0
627	20241025	100200	18134525	4085	4085	4085	4085	0
628	20241025	100100	18134525	4085	4085	4085	4085	0
629	20241025	100000	18134525	4085	4085	4085	4085	0
630	20241025	095900	18134525	4085	4085	4085	4085	0
631	20241025	095800	18134525	4085	4085	4085	4085	1
632	20241025	095700	18130440	4050	4050	4050	4050	0
633	20241025	095600	18130440	4050	4050	4050	4050	0
634	20241025	095500	18130440	4050	4050	4050	4050	0
635	20241025	095400	18130440	4050	4050	4050	4050	0
636	20241025	095300	18130440	4050	4050	4050	4050	0
637	20241025	095200	18130440	4050	4050	4050	4050	0
638	20241025	095100	18130440	4050	4050	4050	4050	503
639	20241025	095000	16093290	4050	4050	4050	4050	0
640	20241025	094900	16093290	4050	4050	4050	4050	0
641	20241025	094800	16093290	4050	4045	4050	4045	955
642	20241025	094700	12229070	4045	4045	4045	4045	620
643	20241025	094600	9721170	4045	4045	4045	4045	297
644	20241025	094500	8519805	4045	4045	4045	4045	521
645	20241025	094400	6412360	4045	4045	4045	4045	0
646	20241025	094300	6412360	4045	4045	4045	4045	1
647	20241025	094200	6408315	4040	4040	4040	4040	0
648	20241025	094100	6408315	4040	4045	4045	4040	216
649	20241025	094000	5534655	4050	4050	4050	4050	0
650	20241025	093900	5534655	4050	4050	4050	4050	231
651	20241025	093800	4599105	4050	4050	4050	4050	2
652	20241025	093700	4591005	4050	4050	4050	4050	5
653	20241025	093600	4570755	4045	4045	4045	4045	0
654	20241025	093500	4570755	4045	4045	4045	4045	2
655	20241025	093400	4562665	4045	4045	4045	4045	7
656	20241025	093300	4534350	4050	4050	4050	4050	0
657	20241025	093200	4534350	4050	4050	4050	4050	0
658	20241025	093100	4534350	4050	4050	4050	4050	0
659	20241025	093000	4534350	4050	4050	4050	4050	0
660	20241025	092900	4534350	4050	4050	4050	4050	0
661	20241025	092800	4534350	4050	4050	4050	4050	49
662	20241025	092700	4335900	4045	4045	4045	4045	0
663	20241025	092600	4335900	4045	4045	4045	4045	0
664	20241025	092500	4335900	4045	4045	4045	4045	1
665	20241025	092400	4331855	4050	4050	4050	4050	0
666	20241025	092300	4331855	4050	4045	4050	4045	9
667	20241025	092200	4295425	4045	4045	4045	4045	1
668	20241025	092100	4291380	4005	4030	4030	4005	351
669	20241025	092000	2882695	4025	4025	4025	4025	0
670	20241025	091900	2882695	4025	4025	4025	4025	0
671	20241025	091800	2882695	4025	4025	4025	4025	0
672	20241025	091700	2882695	4025	4025	4025	4025	2
673	20241025	091600	2874645	4050	4050	4050	4050	0
674	20241025	091500	2874645	4050	4050	4050	4050	0
675	20241025	091400	2874645	4050	4050	4050	4050	0
676	20241025	091300	2874645	4050	4050	4050	4050	0
677	20241025	091200	2874645	4050	4050	4050	4050	0
678	20241025	091100	2874645	4050	4050	4050	4050	5
679	20241025	091000	2854395	4050	4050	4050	4050	0
680	20241025	090900	2854395	4050	4020	4050	4020	27
681	20241025	090800	2745555	4050	4050	4050	4050	303
682	20241025	090700	1518405	4055	4055	4055	4055	0
683	20241025	090600	1518405	4055	4055	4055	4055	0
684	20241025	090500	1518405	4055	4055	4055	4055	0
685	20241025	090400	1518405	4055	4055	4055	4055	7
686	20241025	090300	1490020	4055	4055	4055	4055	0
687	20241025	090200	1490020	4055	4065	4065	4055	266
688	20241025	090100	410750	4155	4155	4155	4155	0
689	20241025	090000	410750	4155	4150	4155	4055	99