KissMeData/059100/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	193600	19859990	4495	4495	4495	4495	267
3	20241025	193500	19859990	4495	4495	4495	4495	0
4	20241025	193400	19859990	4495	4495	4495	4495	0
5	20241025	193300	19859990	4495	4495	4495	4495	0
6	20241025	193200	19859990	4495	4495	4495	4495	0
7	20241025	193100	19859990	4495	4495	4495	4495	0
8	20241025	193000	19859990	4495	4495	4495	4495	0
9	20241025	192900	19859990	4495	4495	4495	4495	0
10	20241025	192800	19859990	4495	4495	4495	4495	0
11	20241025	192700	19859990	4495	4495	4495	4495	0
12	20241025	192600	19859990	4495	4495	4495	4495	0
13	20241025	192500	19859990	4495	4495	4495	4495	0
14	20241025	192400	19859990	4495	4495	4495	4495	0
15	20241025	192300	19859990	4495	4495	4495	4495	0
16	20241025	192200	19859990	4495	4495	4495	4495	0
17	20241025	192100	19859990	4495	4495	4495	4495	0
18	20241025	192000	19859990	4495	4495	4495	4495	0
19	20241025	191900	19859990	4495	4495	4495	4495	0
20	20241025	191800	19859990	4495	4495	4495	4495	0
21	20241025	191700	19859990	4495	4495	4495	4495	0
22	20241025	191600	19859990	4495	4495	4495	4495	0
23	20241025	191500	19859990	4495	4495	4495	4495	0
24	20241025	191400	19859990	4495	4495	4495	4495	0
25	20241025	191300	19859990	4495	4495	4495	4495	0
26	20241025	191200	19859990	4495	4495	4495	4495	0
27	20241025	191100	19859990	4495	4495	4495	4495	0
28	20241025	191000	19859990	4495	4495	4495	4495	0
29	20241025	190900	19859990	4495	4495	4495	4495	0
30	20241025	190800	19859990	4495	4495	4495	4495	0
31	20241025	190700	19859990	4495	4495	4495	4495	0
32	20241025	190600	19859990	4495	4495	4495	4495	267
33	20241025	190500	19859990	4495	4495	4495	4495	0
34	20241025	190400	19859990	4495	4495	4495	4495	0
35	20241025	190300	19859990	4495	4495	4495	4495	0
36	20241025	190200	19859990	4495	4495	4495	4495	0
37	20241025	190100	19859990	4495	4495	4495	4495	0
38	20241025	190000	19859990	4495	4495	4495	4495	0
39	20241025	185900	19859990	4495	4495	4495	4495	0
40	20241025	185800	19859990	4495	4495	4495	4495	0
41	20241025	185700	19859990	4495	4495	4495	4495	0
42	20241025	185600	19859990	4495	4495	4495	4495	0
43	20241025	185500	19859990	4495	4495	4495	4495	0
44	20241025	185400	19859990	4495	4495	4495	4495	0
45	20241025	185300	19859990	4495	4495	4495	4495	0
46	20241025	185200	19859990	4495	4495	4495	4495	0
47	20241025	185100	19859990	4495	4495	4495	4495	0
48	20241025	185000	19859990	4495	4495	4495	4495	0
49	20241025	184900	19859990	4495	4495	4495	4495	0
50	20241025	184800	19859990	4495	4495	4495	4495	0
51	20241025	184700	19859990	4495	4495	4495	4495	0
52	20241025	184600	19859990	4495	4495	4495	4495	0
53	20241025	184500	19859990	4495	4495	4495	4495	0
54	20241025	184400	19859990	4495	4495	4495	4495	0
55	20241025	184300	19859990	4495	4495	4495	4495	0
56	20241025	184200	19859990	4495	4495	4495	4495	0
57	20241025	184100	19859990	4495	4495	4495	4495	0
58	20241025	184000	19859990	4495	4495	4495	4495	0
59	20241025	183900	19859990	4495	4495	4495	4495	0
60	20241025	183800	19859990	4495	4495	4495	4495	0
61	20241025	183700	19859990	4495	4495	4495	4495	0
62	20241025	183600	19859990	4495	4495	4495	4495	267
63	20241025	183500	19859990	4495	4495	4495	4495	0
64	20241025	183400	19859990	4495	4495	4495	4495	0
65	20241025	183300	19859990	4495	4495	4495	4495	0
66	20241025	183200	19859990	4495	4495	4495	4495	0
67	20241025	183100	19859990	4495	4495	4495	4495	0
68	20241025	183000	19859990	4495	4495	4495	4495	0
69	20241025	182900	19859990	4495	4495	4495	4495	0
70	20241025	182800	19859990	4495	4495	4495	4495	0
71	20241025	182700	19859990	4495	4495	4495	4495	0
72	20241025	182600	19859990	4495	4495	4495	4495	0
73	20241025	182500	19859990	4495	4495	4495	4495	0
74	20241025	182400	19859990	4495	4495	4495	4495	0
75	20241025	182300	19859990	4495	4495	4495	4495	0
76	20241025	182200	19859990	4495	4495	4495	4495	0
77	20241025	182100	19859990	4495	4495	4495	4495	0
78	20241025	182000	19859990	4495	4495	4495	4495	0
79	20241025	181900	19859990	4495	4495	4495	4495	0
80	20241025	181800	19859990	4495	4495	4495	4495	0
81	20241025	181700	19859990	4495	4495	4495	4495	0
82	20241025	181600	19859990	4495	4495	4495	4495	0
83	20241025	181500	19859990	4495	4495	4495	4495	0
84	20241025	181400	19859990	4495	4495	4495	4495	0
85	20241025	181300	19859990	4495	4495	4495	4495	0
86	20241025	181200	19859990	4495	4495	4495	4495	0
87	20241025	181100	19859990	4495	4495	4495	4495	0
88	20241025	181000	19859990	4495	4495	4495	4495	0
89	20241025	180900	19859990	4495	4495	4495	4495	0
90	20241025	180800	19859990	4495	4495	4495	4495	0
91	20241025	180700	19859990	4495	4495	4495	4495	0
92	20241025	180600	19859990	4495	4495	4495	4495	267
93	20241025	180500	19859990	4495	4495	4495	4495	0
94	20241025	180400	19859990	4495	4495	4495	4495	0
95	20241025	180300	19859990	4495	4495	4495	4495	0
96	20241025	180200	19859990	4495	4495	4495	4495	0
97	20241025	180100	19859990	4495	4495	4495	4495	0
98	20241025	180000	19859990	4495	4495	4495	4495	0
99	20241025	175900	19859990	4495	4495	4495	4495	0
100	20241025	175800	19859990	4495	4495	4495	4495	0
101	20241025	175700	19859990	4495	4495	4495	4495	0
102	20241025	175600	19859990	4495	4495	4495	4495	0
103	20241025	175500	19859990	4495	4495	4495	4495	0
104	20241025	175400	19859990	4495	4495	4495	4495	0
105	20241025	175300	19859990	4495	4495	4495	4495	0
106	20241025	175200	19859990	4495	4495	4495	4495	0
107	20241025	175100	19859990	4495	4495	4495	4495	0
108	20241025	175000	19859990	4495	4495	4495	4495	0
109	20241025	174900	19859990	4495	4495	4495	4495	0
110	20241025	174800	19859990	4495	4495	4495	4495	0
111	20241025	174700	19859990	4495	4495	4495	4495	0
112	20241025	174600	19859990	4495	4495	4495	4495	0
113	20241025	174500	19859990	4495	4495	4495	4495	0
114	20241025	174400	19859990	4495	4495	4495	4495	0
115	20241025	174300	19859990	4495	4495	4495	4495	0
116	20241025	174200	19859990	4495	4495	4495	4495	0
117	20241025	174100	19859990	4495	4495	4495	4495	0
118	20241025	174000	19859990	4495	4495	4495	4495	0
119	20241025	173900	19859990	4495	4495	4495	4495	0
120	20241025	173800	19859990	4495	4495	4495	4495	0
121	20241025	173700	19859990	4495	4495	4495	4495	0
122	20241025	173600	19859990	4495	4495	4495	4495	267
123	20241025	173500	19859990	4495	4495	4495	4495	0
124	20241025	173400	19859990	4495	4495	4495	4495	0
125	20241025	173300	19859990	4495	4495	4495	4495	0
126	20241025	173200	19859990	4495	4495	4495	4495	0
127	20241025	173100	19859990	4495	4495	4495	4495	0
128	20241025	173000	19859990	4495	4495	4495	4495	0
129	20241025	172900	19859990	4495	4495	4495	4495	0
130	20241025	172800	19859990	4495	4495	4495	4495	0
131	20241025	172700	19859990	4495	4495	4495	4495	0
132	20241025	172600	19859990	4495	4495	4495	4495	0
133	20241025	172500	19859990	4495	4495	4495	4495	0
134	20241025	172400	19859990	4495	4495	4495	4495	0
135	20241025	172300	19859990	4495	4495	4495	4495	0
136	20241025	172200	19859990	4495	4495	4495	4495	0
137	20241025	172100	19859990	4495	4495	4495	4495	0
138	20241025	172000	19859990	4495	4495	4495	4495	0
139	20241025	171900	19859990	4495	4495	4495	4495	0
140	20241025	171800	19859990	4495	4495	4495	4495	0
141	20241025	171700	19859990	4495	4495	4495	4495	0
142	20241025	171600	19859990	4495	4495	4495	4495	0
143	20241025	171500	19859990	4495	4495	4495	4495	0
144	20241025	171400	19859990	4495	4495	4495	4495	0
145	20241025	171300	19859990	4495	4495	4495	4495	0
146	20241025	171200	19859990	4495	4495	4495	4495	0
147	20241025	171100	19859990	4495	4495	4495	4495	0
148	20241025	171000	19859990	4495	4495	4495	4495	0
149	20241025	170900	19859990	4495	4495	4495	4495	0
150	20241025	170800	19859990	4495	4495	4495	4495	0
151	20241025	170700	19859990	4495	4495	4495	4495	0
152	20241025	170600	19859990	4495	4495	4495	4495	267
153	20241025	170500	19859990	4495	4495	4495	4495	0
154	20241025	170400	19859990	4495	4495	4495	4495	0
155	20241025	170300	19859990	4495	4495	4495	4495	0
156	20241025	170200	19859990	4495	4495	4495	4495	0
157	20241025	170100	19859990	4495	4495	4495	4495	0
158	20241025	170000	19859990	4495	4495	4495	4495	0
159	20241025	165900	19859990	4495	4495	4495	4495	0
160	20241025	165800	19859990	4495	4495	4495	4495	0
161	20241025	165700	19859990	4495	4495	4495	4495	0
162	20241025	165600	19859990	4495	4495	4495	4495	0
163	20241025	165500	19859990	4495	4495	4495	4495	0
164	20241025	165400	19859990	4495	4495	4495	4495	0
165	20241025	165300	19859990	4495	4495	4495	4495	0
166	20241025	165200	19859990	4495	4495	4495	4495	0
167	20241025	165100	19859990	4495	4495	4495	4495	0
168	20241025	165000	19859990	4495	4495	4495	4495	0
169	20241025	164900	19859990	4495	4495	4495	4495	0
170	20241025	164800	19859990	4495	4495	4495	4495	0
171	20241025	164700	19859990	4495	4495	4495	4495	0
172	20241025	164600	19859990	4495	4495	4495	4495	0
173	20241025	164500	19859990	4495	4495	4495	4495	0
174	20241025	164400	19859990	4495	4495	4495	4495	0
175	20241025	164300	19859990	4495	4495	4495	4495	0
176	20241025	164200	19859990	4495	4495	4495	4495	0
177	20241025	164100	19859990	4495	4495	4495	4495	0
178	20241025	164000	19859990	4495	4495	4495	4495	0
179	20241025	163900	19859990	4495	4495	4495	4495	0
180	20241025	163800	19859990	4495	4495	4495	4495	0
181	20241025	163700	19859990	4495	4495	4495	4495	0
182	20241025	163600	19859990	4495	4495	4495	4495	267
183	20241025	163500	19859990	4495	4495	4495	4495	0
184	20241025	163400	19859990	4495	4495	4495	4495	0
185	20241025	163300	19859990	4495	4495	4495	4495	0
186	20241025	163200	19859990	4495	4495	4495	4495	0
187	20241025	163100	19859990	4495	4495	4495	4495	0
188	20241025	163000	19859990	4495	4495	4495	4495	0
189	20241025	162900	19859990	4495	4495	4495	4495	0
190	20241025	162800	19859990	4495	4495	4495	4495	0
191	20241025	162700	19859990	4495	4495	4495	4495	0
192	20241025	162600	19859990	4495	4495	4495	4495	0
193	20241025	162500	19859990	4495	4495	4495	4495	0
194	20241025	162400	19859990	4495	4495	4495	4495	0
195	20241025	162300	19859990	4495	4495	4495	4495	0
196	20241025	162200	19859990	4495	4495	4495	4495	0
197	20241025	162100	19859990	4495	4495	4495	4495	0
198	20241025	162000	19859990	4495	4495	4495	4495	0
199	20241025	161900	19859990	4495	4495	4495	4495	0
200	20241025	161800	19859990	4495	4495	4495	4495	0
201	20241025	161700	19859990	4495	4495	4495	4495	0
202	20241025	161600	19859990	4495	4495	4495	4495	0
203	20241025	161500	19859990	4495	4495	4495	4495	0
204	20241025	161400	19859990	4495	4495	4495	4495	0
205	20241025	161300	19859990	4495	4495	4495	4495	0
206	20241025	161200	19859990	4495	4495	4495	4495	0
207	20241025	161100	19859990	4495	4495	4495	4495	0
208	20241025	161000	19859990	4495	4495	4495	4495	0
209	20241025	160900	19859990	4495	4495	4495	4495	0
210	20241025	160800	19859990	4495	4495	4495	4495	0
211	20241025	160700	19859990	4495	4495	4495	4495	0
212	20241025	160600	19859990	4495	4495	4495	4495	267
213	20241025	160500	19859990	4495	4495	4495	4495	0
214	20241025	160400	19859990	4495	4495	4495	4495	0
215	20241025	160300	19859990	4495	4495	4495	4495	0
216	20241025	160200	19859990	4495	4495	4495	4495	0
217	20241025	160100	19859990	4495	4495	4495	4495	0
218	20241025	160000	19859990	4495	4495	4495	4495	0
219	20241025	155900	19859990	4495	4495	4495	4495	0
220	20241025	155800	19859990	4495	4495	4495	4495	0
221	20241025	155700	19859990	4495	4495	4495	4495	0
222	20241025	155600	19859990	4495	4495	4495	4495	0
223	20241025	155500	19859990	4495	4495	4495	4495	0
224	20241025	155400	19859990	4495	4495	4495	4495	0
225	20241025	155300	19859990	4495	4495	4495	4495	0
226	20241025	155200	19859990	4495	4495	4495	4495	0
227	20241025	155100	19859990	4495	4495	4495	4495	0
228	20241025	155000	19859990	4495	4495	4495	4495	0
229	20241025	154900	19859990	4495	4495	4495	4495	0
230	20241025	154800	19859990	4495	4495	4495	4495	0
231	20241025	154700	19859990	4495	4495	4495	4495	0
232	20241025	154600	19859990	4495	4495	4495	4495	0
233	20241025	154500	19859990	4495	4495	4495	4495	0
234	20241025	154400	19859990	4495	4495	4495	4495	0
235	20241025	154300	19859990	4495	4495	4495	4495	0
236	20241025	154200	19859990	4495	4495	4495	4495	0
237	20241025	154100	19859990	4495	4495	4495	4495	0
238	20241025	154000	19859990	4495	4495	4495	4495	0
239	20241025	153900	19859990	4495	4495	4495	4495	0
240	20241025	153800	19859990	4495	4495	4495	4495	0
241	20241025	153700	19859990	4495	4495	4495	4495	0
242	20241025	153600	19859990	4495	4495	4495	4495	267
243	20241025	153500	19859990	4495	4495	4495	4495	0
244	20241025	153400	19859990	4495	4495	4495	4495	0
245	20241025	153300	19859990	4495	4495	4495	4495	0
246	20241025	153200	19859990	4495	4495	4495	4495	0
247	20241025	153100	19859990	4495	4495	4495	4495	0
248	20241025	153000	19859990	4495	4495	4495	4495	267
249	20241025	152900	18659825	4495	4495	4495	4495	0
250	20241025	152800	18659825	4495	4495	4495	4495	0
251	20241025	152700	18659825	4495	4495	4495	4495	0
252	20241025	152600	18659825	4495	4495	4495	4495	0
253	20241025	152500	18659825	4495	4495	4495	4495	0
254	20241025	152400	18659825	4495	4495	4495	4495	0
255	20241025	152300	18659825	4495	4495	4495	4495	0
256	20241025	152200	18659825	4495	4495	4495	4495	0
257	20241025	152100	18659825	4495	4495	4495	4495	0
258	20241025	152000	18659825	4495	4495	4495	4495	0
259	20241025	151900	18659825	4495	4500	4500	4495	70
260	20241025	151800	18345035	4500	4500	4500	4500	2
261	20241025	151700	18336035	4505	4505	4505	4505	0
262	20241025	151600	18336035	4505	4505	4505	4505	0
263	20241025	151500	18336035	4505	4500	4505	4500	5
264	20241025	151400	18313530	4500	4500	4500	4500	0
265	20241025	151300	18313530	4500	4500	4500	4500	50
266	20241025	151200	18088530	4505	4505	4505	4505	0
267	20241025	151100	18088530	4505	4505	4505	4505	0
268	20241025	151000	18088530	4505	4505	4505	4505	0
269	20241025	150900	18088530	4505	4505	4505	4505	0
270	20241025	150800	18088530	4505	4505	4505	4505	0
271	20241025	150700	18088530	4505	4505	4505	4505	1
272	20241025	150600	18084025	4505	4505	4505	4505	0
273	20241025	150500	18084025	4505	4505	4505	4505	0
274	20241025	150400	18084025	4505	4505	4505	4505	0
275	20241025	150300	18084025	4505	4505	4505	4505	0
276	20241025	150200	18084025	4505	4505	4505	4505	0
277	20241025	150100	18084025	4505	4505	4505	4505	0
278	20241025	150000	18084025	4505	4505	4505	4505	0
279	20241025	145900	18084025	4505	4505	4505	4505	1
280	20241025	145800	18079520	4505	4505	4505	4505	0
281	20241025	145700	18079520	4505	4505	4505	4505	0
282	20241025	145600	18079520	4505	4505	4505	4505	0
283	20241025	145500	18079520	4505	4505	4505	4505	0
284	20241025	145400	18079520	4505	4505	4505	4505	1
285	20241025	145300	18075015	4505	4505	4505	4505	0
286	20241025	145200	18075015	4505	4505	4505	4505	0
287	20241025	145100	18075015	4505	4505	4505	4505	0
288	20241025	145000	18075015	4505	4505	4505	4505	0
289	20241025	144900	18075015	4505	4505	4505	4505	0
290	20241025	144800	18075015	4505	4505	4505	4505	0
291	20241025	144700	18075015	4505	4505	4505	4505	0
292	20241025	144600	18075015	4505	4505	4505	4505	0
293	20241025	144500	18075015	4505	4505	4505	4505	0
294	20241025	144400	18075015	4505	4505	4505	4505	0
295	20241025	144300	18075015	4505	4505	4505	4505	0
296	20241025	144200	18075015	4505	4505	4505	4505	0
297	20241025	144100	18075015	4505	4505	4505	4505	0
298	20241025	144000	18075015	4505	4505	4505	4505	0
299	20241025	143900	18075015	4505	4505	4505	4505	0
300	20241025	143800	18075015	4505	4505	4505	4505	0
301	20241025	143700	18075015	4505	4505	4505	4505	0
302	20241025	143600	18075015	4505	4505	4505	4505	0
303	20241025	143500	18075015	4505	4505	4505	4505	0
304	20241025	143400	18075015	4505	4505	4505	4505	0
305	20241025	143300	18075015	4505	4505	4505	4505	0
306	20241025	143200	18075015	4505	4505	4505	4505	0
307	20241025	143100	18075015	4505	4505	4505	4505	2
308	20241025	143000	18066005	4500	4500	4500	4500	0
309	20241025	142900	18066005	4500	4500	4500	4500	0
310	20241025	142800	18066005	4500	4500	4500	4500	0
311	20241025	142700	18066005	4500	4500	4500	4500	0
312	20241025	142600	18066005	4500	4500	4500	4500	0
313	20241025	142500	18066005	4500	4500	4500	4500	0
314	20241025	142400	18066005	4500	4500	4500	4500	0
315	20241025	142300	18066005	4500	4500	4500	4500	0
316	20241025	142200	18066005	4500	4500	4500	4500	0
317	20241025	142100	18066005	4500	4500	4500	4500	0
318	20241025	142000	18066005	4500	4500	4500	4500	0
319	20241025	141900	18066005	4500	4500	4500	4500	0
320	20241025	141800	18066005	4500	4500	4500	4500	0
321	20241025	141700	18066005	4500	4500	4500	4500	0
322	20241025	141600	18066005	4500	4500	4500	4500	0
323	20241025	141500	18066005	4500	4500	4500	4500	0
324	20241025	141400	18066005	4500	4500	4500	4500	0
325	20241025	141300	18066005	4500	4500	4500	4500	0
326	20241025	141200	18066005	4500	4500	4500	4500	0
327	20241025	141100	18066005	4500	4500	4500	4500	4
328	20241025	141000	18048005	4500	4500	4500	4500	0
329	20241025	140900	18048005	4500	4500	4500	4500	0
330	20241025	140800	18048005	4500	4500	4500	4500	0
331	20241025	140700	18048005	4500	4500	4500	4500	0
332	20241025	140600	18048005	4500	4500	4500	4500	0
333	20241025	140500	18048005	4500	4500	4500	4500	0
334	20241025	140400	18048005	4500	4500	4500	4500	0
335	20241025	140300	18048005	4500	4500	4500	4500	0
336	20241025	140200	18048005	4500	4500	4500	4500	0
337	20241025	140100	18048005	4500	4500	4500	4500	0
338	20241025	140000	18048005	4500	4500	4500	4500	0
339	20241025	135900	18048005	4500	4500	4500	4500	0
340	20241025	135800	18048005	4500	4500	4500	4500	0
341	20241025	135700	18048005	4500	4500	4500	4500	0
342	20241025	135600	18048005	4500	4500	4500	4500	0
343	20241025	135500	18048005	4500	4500	4500	4500	0
344	20241025	135400	18048005	4500	4500	4500	4500	0
345	20241025	135300	18048005	4500	4500	4500	4500	0
346	20241025	135200	18048005	4500	4500	4500	4500	0
347	20241025	135100	18048005	4500	4500	4500	4500	0
348	20241025	135000	18048005	4500	4500	4500	4500	0
349	20241025	134900	18048005	4500	4500	4500	4500	0
350	20241025	134800	18048005	4500	4500	4500	4500	0
351	20241025	134700	18048005	4500	4500	4500	4500	0
352	20241025	134600	18048005	4500	4500	4500	4500	0
353	20241025	134500	18048005	4500	4500	4500	4500	0
354	20241025	134400	18048005	4500	4500	4500	4500	0
355	20241025	134300	18048005	4500	4500	4500	4500	0
356	20241025	134200	18048005	4500	4500	4500	4500	0
357	20241025	134100	18048005	4500	4500	4500	4500	0
358	20241025	134000	18048005	4500	4500	4500	4500	0
359	20241025	133900	18048005	4500	4500	4500	4500	0
360	20241025	133800	18048005	4500	4500	4500	4500	0
361	20241025	133700	18048005	4500	4500	4500	4500	0
362	20241025	133600	18048005	4500	4500	4500	4500	0
363	20241025	133500	18048005	4500	4500	4500	4500	0
364	20241025	133400	18048005	4500	4500	4500	4500	0
365	20241025	133300	18048005	4500	4500	4500	4500	0
366	20241025	133200	18048005	4500	4500	4500	4500	0
367	20241025	133100	18048005	4500	4500	4500	4500	0
368	20241025	133000	18048005	4500	4500	4500	4500	0
369	20241025	132900	18048005	4500	4500	4500	4500	0
370	20241025	132800	18048005	4500	4500	4500	4500	0
371	20241025	132700	18048005	4500	4500	4500	4500	0
372	20241025	132600	18048005	4500	4500	4500	4500	0
373	20241025	132500	18048005	4500	4500	4500	4500	0
374	20241025	132400	18048005	4500	4500	4500	4500	0
375	20241025	132300	18048005	4500	4500	4500	4500	0
376	20241025	132200	18048005	4500	4500	4500	4500	0
377	20241025	132100	18048005	4500	4500	4500	4500	18
378	20241025	132000	17967005	4485	4485	4485	4485	0
379	20241025	131900	17967005	4485	4485	4485	4485	0
380	20241025	131800	17967005	4485	4485	4485	4485	0
381	20241025	131700	17967005	4485	4485	4485	4485	0
382	20241025	131600	17967005	4485	4485	4485	4485	0
383	20241025	131500	17967005	4485	4485	4485	4485	0
384	20241025	131400	17967005	4485	4485	4485	4485	0
385	20241025	131300	17967005	4485	4485	4485	4485	0
386	20241025	131200	17967005	4485	4485	4485	4485	0
387	20241025	131100	17967005	4485	4485	4485	4485	0
388	20241025	131000	17967005	4485	4485	4485	4485	0
389	20241025	130900	17967005	4485	4485	4485	4485	0
390	20241025	130800	17967005	4485	4485	4485	4485	0
391	20241025	130700	17967005	4485	4485	4485	4485	0
392	20241025	130600	17967005	4485	4485	4485	4485	0
393	20241025	130500	17967005	4485	4485	4485	4485	0
394	20241025	130400	17967005	4485	4485	4485	4485	0
395	20241025	130300	17967005	4485	4485	4485	4485	0
396	20241025	130200	17967005	4485	4485	4485	4485	0
397	20241025	130100	17967005	4485	4485	4485	4485	0
398	20241025	130000	17967005	4485	4485	4485	4485	0
399	20241025	125900	17967005	4485	4485	4485	4485	0
400	20241025	125800	17967005	4485	4485	4485	4485	0
401	20241025	125700	17967005	4485	4485	4485	4485	0
402	20241025	125600	17967005	4485	4485	4485	4485	0
403	20241025	125500	17967005	4485	4485	4485	4485	0
404	20241025	125400	17967005	4485	4485	4485	4485	0
405	20241025	125300	17967005	4485	4485	4485	4485	0
406	20241025	125200	17967005	4485	4485	4485	4485	0
407	20241025	125100	17967005	4485	4485	4485	4485	0
408	20241025	125000	17967005	4485	4485	4485	4485	0
409	20241025	124900	17967005	4485	4485	4485	4485	0
410	20241025	124800	17967005	4485	4485	4485	4485	0
411	20241025	124700	17967005	4485	4485	4485	4485	0
412	20241025	124600	17967005	4485	4485	4485	4485	0
413	20241025	124500	17967005	4485	4485	4485	4485	0
414	20241025	124400	17967005	4485	4485	4485	4485	0
415	20241025	124300	17967005	4485	4485	4485	4485	0
416	20241025	124200	17967005	4485	4485	4485	4485	0
417	20241025	124100	17967005	4485	4485	4485	4485	0
418	20241025	124000	17967005	4485	4485	4485	4485	0
419	20241025	123900	17967005	4485	4485	4485	4485	0
420	20241025	123800	17967005	4485	4485	4485	4485	0
421	20241025	123700	17967005	4485	4485	4485	4485	0
422	20241025	123600	17967005	4485	4485	4485	4485	0
423	20241025	123500	17967005	4485	4485	4485	4485	0
424	20241025	123400	17967005	4485	4485	4485	4485	0
425	20241025	123300	17967005	4485	4485	4485	4485	0
426	20241025	123200	17967005	4485	4485	4485	4485	0
427	20241025	123100	17967005	4485	4485	4485	4485	0
428	20241025	123000	17967005	4485	4485	4485	4485	0
429	20241025	122900	17967005	4485	4485	4485	4485	0
430	20241025	122800	17967005	4485	4485	4485	4485	0
431	20241025	122700	17967005	4485	4485	4485	4485	0
432	20241025	122600	17967005	4485	4485	4485	4485	0
433	20241025	122500	17967005	4485	4485	4485	4485	0
434	20241025	122400	17967005	4485	4485	4485	4485	0
435	20241025	122300	17967005	4485	4485	4485	4485	0
436	20241025	122200	17967005	4485	4485	4485	4485	0
437	20241025	122100	17967005	4485	4485	4485	4485	0
438	20241025	122000	17967005	4485	4485	4485	4485	0
439	20241025	121900	17967005	4485	4485	4485	4485	0
440	20241025	121800	17967005	4485	4485	4485	4485	0
441	20241025	121700	17967005	4485	4485	4485	4485	0
442	20241025	121600	17967005	4485	4485	4485	4485	217
443	20241025	121500	16993760	4515	4515	4515	4515	50
444	20241025	121400	16768010	4510	4510	4510	4510	0
445	20241025	121300	16768010	4510	4510	4510	4510	0
446	20241025	121200	16768010	4510	4510	4510	4510	0
447	20241025	121100	16768010	4510	4510	4510	4510	0
448	20241025	121000	16768010	4510	4510	4510	4510	0
449	20241025	120900	16768010	4510	4510	4510	4510	0
450	20241025	120800	16768010	4510	4510	4510	4510	0
451	20241025	120700	16768010	4510	4510	4510	4510	0
452	20241025	120600	16768010	4510	4510	4510	4510	0
453	20241025	120500	16768010	4510	4510	4510	4510	0
454	20241025	120400	16768010	4510	4510	4510	4510	0
455	20241025	120300	16768010	4510	4510	4510	4510	0
456	20241025	120200	16768010	4510	4510	4510	4510	0
457	20241025	120100	16768010	4510	4510	4510	4510	0
458	20241025	120000	16768010	4510	4510	4510	4510	0
459	20241025	115900	16768010	4510	4510	4510	4510	77
460	20241025	115800	16420740	4505	4505	4505	4505	2
461	20241025	115700	16411730	4475	4475	4475	4475	0
462	20241025	115600	16411730	4475	4475	4475	4475	0
463	20241025	115500	16411730	4475	4475	4475	4475	0
464	20241025	115400	16411730	4475	4495	4495	4475	509
465	20241025	115300	14130945	4480	4480	4480	4480	0
466	20241025	115200	14130945	4480	4480	4480	4480	0
467	20241025	115100	14130945	4480	4480	4480	4480	0
468	20241025	115000	14130945	4480	4480	4480	4480	0
469	20241025	114900	14130945	4480	4480	4480	4480	0
470	20241025	114800	14130945	4480	4480	4480	4480	0
471	20241025	114700	14130945	4480	4480	4480	4480	0
472	20241025	114600	14130945	4480	4480	4480	4480	0
473	20241025	114500	14130945	4480	4480	4480	4480	0
474	20241025	114400	14130945	4480	4480	4480	4480	0
475	20241025	114300	14130945	4480	4480	4480	4480	0
476	20241025	114200	14130945	4480	4480	4480	4480	0
477	20241025	114100	14130945	4480	4480	4480	4480	0
478	20241025	114000	14130945	4480	4480	4480	4480	0
479	20241025	113900	14130945	4480	4480	4480	4480	0
480	20241025	113800	14130945	4480	4480	4480	4480	0
481	20241025	113700	14130945	4480	4480	4480	4480	0
482	20241025	113600	14130945	4480	4480	4480	4480	0
483	20241025	113500	14130945	4480	4480	4480	4480	0
484	20241025	113400	14130945	4480	4480	4480	4480	0
485	20241025	113300	14130945	4480	4480	4480	4480	0
486	20241025	113200	14130945	4480	4480	4480	4480	2
487	20241025	113100	14121985	4505	4505	4505	4505	0
488	20241025	113000	14121985	4505	4505	4505	4505	312
489	20241025	112900	12716425	4505	4505	4505	4505	0
490	20241025	112800	12716425	4505	4505	4505	4505	0
491	20241025	112700	12716425	4505	4505	4505	4505	0
492	20241025	112600	12716425	4505	4505	4505	4505	0
493	20241025	112500	12716425	4505	4505	4505	4505	0
494	20241025	112400	12716425	4505	4505	4505	4505	0
495	20241025	112300	12716425	4505	4505	4505	4505	0
496	20241025	112200	12716425	4505	4505	4505	4505	0
497	20241025	112100	12716425	4505	4505	4505	4505	0
498	20241025	112000	12716425	4505	4505	4505	4505	0
499	20241025	111900	12716425	4505	4505	4505	4505	0
500	20241025	111800	12716425	4505	4505	4505	4505	0
501	20241025	111700	12716425	4505	4505	4505	4505	58
502	20241025	111600	12455135	4475	4475	4475	4475	0
503	20241025	111500	12455135	4475	4475	4475	4475	0
504	20241025	111400	12455135	4475	4475	4475	4475	0
505	20241025	111300	12455135	4475	4475	4475	4475	0
506	20241025	111200	12455135	4475	4475	4475	4475	0
507	20241025	111100	12455135	4475	4475	4475	4475	0
508	20241025	111000	12455135	4475	4475	4475	4475	0
509	20241025	110900	12455135	4475	4475	4475	4475	0
510	20241025	110800	12455135	4475	4475	4475	4475	0
511	20241025	110700	12455135	4475	4475	4475	4475	0
512	20241025	110600	12455135	4475	4475	4475	4475	0
513	20241025	110500	12455135	4475	4475	4475	4475	0
514	20241025	110400	12455135	4475	4475	4475	4475	0
515	20241025	110300	12455135	4475	4475	4475	4475	86
516	20241025	110200	12070285	4480	4480	4480	4480	0
517	20241025	110100	12070285	4480	4480	4480	4480	0
518	20241025	110000	12070285	4480	4480	4480	4480	0
519	20241025	105900	12070285	4480	4480	4480	4480	0
520	20241025	105800	12070285	4480	4480	4480	4480	0
521	20241025	105700	12070285	4480	4480	4480	4480	0
522	20241025	105600	12070285	4480	4480	4480	4480	200
523	20241025	105500	11174285	4480	4480	4480	4480	0
524	20241025	105400	11174285	4480	4480	4480	4480	100
525	20241025	105300	10726285	4480	4480	4480	4480	0
526	20241025	105200	10726285	4480	4480	4480	4480	100
527	20241025	105100	10278285	4480	4480	4480	4480	0
528	20241025	105000	10278285	4480	4480	4480	4480	0
529	20241025	104900	10278285	4480	4495	4495	4480	508
530	20241025	104800	7997340	4480	4480	4480	4480	0
531	20241025	104700	7997340	4480	4480	4480	4480	0
532	20241025	104600	7997340	4480	4500	4500	4480	503
533	20241025	104500	5738640	4545	4545	4545	4545	0
534	20241025	104400	5738640	4545	4545	4545	4545	0
535	20241025	104300	5738640	4545	4545	4545	4545	0
536	20241025	104200	5738640	4545	4545	4545	4545	1
537	20241025	104100	5734095	4550	4550	4550	4550	0
538	20241025	104000	5734095	4550	4550	4550	4550	0
539	20241025	103900	5734095	4550	4550	4550	4550	0
540	20241025	103800	5734095	4550	4550	4550	4550	0
541	20241025	103700	5734095	4550	4550	4550	4550	0
542	20241025	103600	5734095	4550	4550	4550	4550	103
543	20241025	103500	5265445	4535	4535	4535	4535	3
544	20241025	103400	5251840	4495	4495	4495	4495	0
545	20241025	103300	5251840	4495	4495	4495	4495	0
546	20241025	103200	5251840	4495	4495	4495	4495	0
547	20241025	103100	5251840	4495	4495	4495	4495	0
548	20241025	103000	5251840	4495	4495	4495	4495	0
549	20241025	102900	5251840	4495	4495	4495	4495	0
550	20241025	102800	5251840	4495	4495	4495	4495	0
551	20241025	102700	5251840	4495	4495	4495	4495	0
552	20241025	102600	5251840	4495	4495	4495	4495	9
553	20241025	102500	5211385	4485	4485	4485	4485	0
554	20241025	102400	5211385	4485	4485	4485	4485	0
555	20241025	102300	5211385	4485	4485	4485	4485	0
556	20241025	102200	5211385	4485	4485	4485	4485	0
557	20241025	102100	5211385	4485	4485	4485	4485	0
558	20241025	102000	5211385	4485	4485	4485	4485	0
559	20241025	101900	5211385	4485	4485	4485	4485	0
560	20241025	101800	5211385	4485	4485	4485	4485	0
561	20241025	101700	5211385	4485	4485	4485	4485	0
562	20241025	101600	5211385	4485	4485	4485	4485	0
563	20241025	101500	5211385	4485	4485	4485	4485	0
564	20241025	101400	5211385	4485	4485	4485	4485	0
565	20241025	101300	5211385	4485	4485	4485	4485	0
566	20241025	101200	5211385	4485	4485	4485	4485	0
567	20241025	101100	5211385	4485	4495	4495	4485	78
568	20241025	101000	4861405	4485	4485	4485	4485	0
569	20241025	100900	4861405	4485	4485	4485	4485	0
570	20241025	100800	4861405	4485	4485	4485	4485	0
571	20241025	100700	4861405	4485	4485	4485	4485	0
572	20241025	100600	4861405	4485	4485	4485	4485	0
573	20241025	100500	4861405	4485	4485	4485	4485	0
574	20241025	100400	4861405	4485	4485	4485	4485	0
575	20241025	100300	4861405	4485	4485	4485	4485	0
576	20241025	100200	4861405	4485	4485	4485	4485	0
577	20241025	100100	4861405	4485	4485	4485	4485	0
578	20241025	100000	4861405	4485	4485	4485	4485	0
579	20241025	095900	4861405	4485	4485	4485	4485	0
580	20241025	095800	4861405	4485	4485	4485	4485	0
581	20241025	095700	4861405	4485	4485	4485	4485	0
582	20241025	095600	4861405	4485	4485	4485	4485	0
583	20241025	095500	4861405	4485	4485	4485	4485	0
584	20241025	095400	4861405	4485	4485	4485	4485	0
585	20241025	095300	4861405	4485	4485	4485	4485	26
586	20241025	095200	4744795	4480	4480	4480	4480	0
587	20241025	095100	4744795	4480	4480	4480	4480	0
588	20241025	095000	4744795	4480	4480	4480	4480	0
589	20241025	094900	4744795	4480	4480	4480	4480	0
590	20241025	094800	4744795	4480	4480	4480	4480	0
591	20241025	094700	4744795	4480	4480	4480	4480	0
592	20241025	094600	4744795	4480	4480	4480	4480	0
593	20241025	094500	4744795	4480	4480	4480	4480	0
594	20241025	094400	4744795	4480	4480	4480	4480	0
595	20241025	094300	4744795	4480	4480	4480	4480	0
596	20241025	094200	4744795	4480	4480	4480	4480	0
597	20241025	094100	4744795	4480	4480	4480	4480	0
598	20241025	094000	4744795	4480	4480	4480	4480	0
599	20241025	093900	4744795	4480	4485	4485	4480	200
600	20241025	093800	3848770	4480	4515	4515	4480	62
601	20241025	093700	3569105	4565	4565	4565	4565	0
602	20241025	093600	3569105	4565	4565	4565	4565	0
603	20241025	093500	3569105	4565	4565	4565	4565	0
604	20241025	093400	3569105	4565	4565	4565	4565	0
605	20241025	093300	3569105	4565	4565	4565	4565	0
606	20241025	093200	3569105	4565	4565	4565	4565	0
607	20241025	093100	3569105	4565	4565	4565	4565	0
608	20241025	093000	3569105	4565	4565	4565	4565	190
609	20241025	092900	2701755	4565	4565	4565	4565	0
610	20241025	092800	2701755	4565	4565	4565	4565	0
611	20241025	092700	2701755	4565	4565	4565	4565	20
612	20241025	092600	2610455	4600	4600	4600	4600	0
613	20241025	092500	2610455	4600	4600	4600	4600	0
614	20241025	092400	2610455	4600	4600	4600	4600	0
615	20241025	092300	2610455	4600	4600	4600	4600	0
616	20241025	092200	2610455	4600	4600	4600	4600	0
617	20241025	092100	2610455	4600	4600	4600	4600	0
618	20241025	092000	2610455	4600	4600	4600	4600	0
619	20241025	091900	2610455	4600	4600	4600	4600	0
620	20241025	091800	2610455	4600	4600	4600	4600	0
621	20241025	091700	2610455	4600	4600	4600	4600	186
622	20241025	091600	1754855	4565	4565	4565	4565	4
623	20241025	091500	1736595	4565	4565	4565	4565	0
624	20241025	091400	1736595	4565	4565	4565	4565	0
625	20241025	091300	1736595	4565	4565	4565	4565	0
626	20241025	091200	1736595	4565	4565	4565	4565	0
627	20241025	091100	1736595	4565	4565	4565	4565	0
628	20241025	091000	1736595	4565	4565	4565	4565	0
629	20241025	090900	1736595	4565	4565	4565	4565	0
630	20241025	090800	1736595	4565	4565	4565	4565	0
631	20241025	090700	1736595	4565	4565	4565	4565	242
632	20241025	090600	631865	4550	4550	4550	4550	100
633	20241025	090500	176865	4535	4535	4535	4535	0
634	20241025	090400	176865	4535	4535	4535	4535	0
635	20241025	090300	176865	4535	4535	4535	4535	0
636	20241025	090200	176865	4535	4535	4535	4535	0
637	20241025	090100	176865	4535	4535	4535	4535	0
638	20241025	090000	176865	4535	4535	4535	4535	39