KissMeData/134060/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	202300	25518450	4140	4140	4140	4140	32
3	20241024	202200	25518450	4140	4140	4140	4140	0
4	20241024	202100	25518450	4140	4140	4140	4140	0
5	20241024	202000	25518450	4140	4140	4140	4140	0
6	20241024	201900	25518450	4140	4140	4140	4140	0
7	20241024	201800	25518450	4140	4140	4140	4140	0
8	20241024	201700	25518450	4140	4140	4140	4140	0
9	20241024	201600	25518450	4140	4140	4140	4140	0
10	20241024	201500	25518450	4140	4140	4140	4140	0
11	20241024	201400	25518450	4140	4140	4140	4140	0
12	20241024	201300	25518450	4140	4140	4140	4140	0
13	20241024	201200	25518450	4140	4140	4140	4140	0
14	20241024	201100	25518450	4140	4140	4140	4140	0
15	20241024	201000	25518450	4140	4140	4140	4140	0
16	20241024	200900	25518450	4140	4140	4140	4140	0
17	20241024	200800	25518450	4140	4140	4140	4140	0
18	20241024	200700	25518450	4140	4140	4140	4140	0
19	20241024	200600	25518450	4140	4140	4140	4140	0
20	20241024	200500	25518450	4140	4140	4140	4140	0
21	20241024	200400	25518450	4140	4140	4140	4140	0
22	20241024	200300	25518450	4140	4140	4140	4140	0
23	20241024	200200	25518450	4140	4140	4140	4140	0
24	20241024	200100	25518450	4140	4140	4140	4140	0
25	20241024	200000	25518450	4140	4140	4140	4140	0
26	20241024	195900	25518450	4140	4140	4140	4140	0
27	20241024	195800	25518450	4140	4140	4140	4140	0
28	20241024	195700	25518450	4140	4140	4140	4140	0
29	20241024	195600	25518450	4140	4140	4140	4140	0
30	20241024	195500	25518450	4140	4140	4140	4140	0
31	20241024	195400	25518450	4140	4140	4140	4140	0
32	20241024	195300	25518450	4140	4140	4140	4140	32
33	20241024	195200	25518450	4140	4140	4140	4140	0
34	20241024	195100	25518450	4140	4140	4140	4140	0
35	20241024	195000	25518450	4140	4140	4140	4140	0
36	20241024	194900	25518450	4140	4140	4140	4140	0
37	20241024	194800	25518450	4140	4140	4140	4140	0
38	20241024	194700	25518450	4140	4140	4140	4140	0
39	20241024	194600	25518450	4140	4140	4140	4140	0
40	20241024	194500	25518450	4140	4140	4140	4140	0
41	20241024	194400	25518450	4140	4140	4140	4140	0
42	20241024	194300	25518450	4140	4140	4140	4140	0
43	20241024	194200	25518450	4140	4140	4140	4140	0
44	20241024	194100	25518450	4140	4140	4140	4140	0
45	20241024	194000	25518450	4140	4140	4140	4140	0
46	20241024	193900	25518450	4140	4140	4140	4140	0
47	20241024	193800	25518450	4140	4140	4140	4140	0
48	20241024	193700	25518450	4140	4140	4140	4140	0
49	20241024	193600	25518450	4140	4140	4140	4140	0
50	20241024	193500	25518450	4140	4140	4140	4140	0
51	20241024	193400	25518450	4140	4140	4140	4140	0
52	20241024	193300	25518450	4140	4140	4140	4140	0
53	20241024	193200	25518450	4140	4140	4140	4140	0
54	20241024	193100	25518450	4140	4140	4140	4140	0
55	20241024	193000	25518450	4140	4140	4140	4140	0
56	20241024	192900	25518450	4140	4140	4140	4140	0
57	20241024	192800	25518450	4140	4140	4140	4140	0
58	20241024	192700	25518450	4140	4140	4140	4140	0
59	20241024	192600	25518450	4140	4140	4140	4140	0
60	20241024	192500	25518450	4140	4140	4140	4140	0
61	20241024	192400	25518450	4140	4140	4140	4140	0
62	20241024	192300	25518450	4140	4140	4140	4140	32
63	20241024	192200	25518450	4140	4140	4140	4140	0
64	20241024	192100	25518450	4140	4140	4140	4140	0
65	20241024	192000	25518450	4140	4140	4140	4140	0
66	20241024	191900	25518450	4140	4140	4140	4140	0
67	20241024	191800	25518450	4140	4140	4140	4140	0
68	20241024	191700	25518450	4140	4140	4140	4140	0
69	20241024	191600	25518450	4140	4140	4140	4140	0
70	20241024	191500	25518450	4140	4140	4140	4140	0
71	20241024	191400	25518450	4140	4140	4140	4140	0
72	20241024	191300	25518450	4140	4140	4140	4140	0
73	20241024	191200	25518450	4140	4140	4140	4140	0
74	20241024	191100	25518450	4140	4140	4140	4140	0
75	20241024	191000	25518450	4140	4140	4140	4140	0
76	20241024	190900	25518450	4140	4140	4140	4140	0
77	20241024	190800	25518450	4140	4140	4140	4140	0
78	20241024	190700	25518450	4140	4140	4140	4140	0
79	20241024	190600	25518450	4140	4140	4140	4140	0
80	20241024	190500	25518450	4140	4140	4140	4140	0
81	20241024	190400	25518450	4140	4140	4140	4140	0
82	20241024	190300	25518450	4140	4140	4140	4140	0
83	20241024	190200	25518450	4140	4140	4140	4140	0
84	20241024	190100	25518450	4140	4140	4140	4140	0
85	20241024	190000	25518450	4140	4140	4140	4140	0
86	20241024	185900	25518450	4140	4140	4140	4140	0
87	20241024	185800	25518450	4140	4140	4140	4140	0
88	20241024	185700	25518450	4140	4140	4140	4140	0
89	20241024	185600	25518450	4140	4140	4140	4140	0
90	20241024	185500	25518450	4140	4140	4140	4140	0
91	20241024	185400	25518450	4140	4140	4140	4140	0
92	20241024	185300	25518450	4140	4140	4140	4140	32
93	20241024	185200	25518450	4140	4140	4140	4140	0
94	20241024	185100	25518450	4140	4140	4140	4140	0
95	20241024	185000	25518450	4140	4140	4140	4140	0
96	20241024	184900	25518450	4140	4140	4140	4140	0
97	20241024	184800	25518450	4140	4140	4140	4140	0
98	20241024	184700	25518450	4140	4140	4140	4140	0
99	20241024	184600	25518450	4140	4140	4140	4140	0
100	20241024	184500	25518450	4140	4140	4140	4140	0
101	20241024	184400	25518450	4140	4140	4140	4140	0
102	20241024	184300	25518450	4140	4140	4140	4140	0
103	20241024	184200	25518450	4140	4140	4140	4140	0
104	20241024	184100	25518450	4140	4140	4140	4140	0
105	20241024	184000	25518450	4140	4140	4140	4140	0
106	20241024	183900	25518450	4140	4140	4140	4140	0
107	20241024	183800	25518450	4140	4140	4140	4140	0
108	20241024	183700	25518450	4140	4140	4140	4140	0
109	20241024	183600	25518450	4140	4140	4140	4140	0
110	20241024	183500	25518450	4140	4140	4140	4140	0
111	20241024	183400	25518450	4140	4140	4140	4140	0
112	20241024	183300	25518450	4140	4140	4140	4140	0
113	20241024	183200	25518450	4140	4140	4140	4140	0
114	20241024	183100	25518450	4140	4140	4140	4140	0
115	20241024	183000	25518450	4140	4140	4140	4140	0
116	20241024	182900	25518450	4140	4140	4140	4140	0
117	20241024	182800	25518450	4140	4140	4140	4140	0
118	20241024	182700	25518450	4140	4140	4140	4140	0
119	20241024	182600	25518450	4140	4140	4140	4140	0
120	20241024	182500	25518450	4140	4140	4140	4140	0
121	20241024	182400	25518450	4140	4140	4140	4140	0
122	20241024	182300	25518450	4140	4140	4140	4140	32
123	20241024	182200	25518450	4140	4140	4140	4140	0
124	20241024	182100	25518450	4140	4140	4140	4140	0
125	20241024	182000	25518450	4140	4140	4140	4140	0
126	20241024	181900	25518450	4140	4140	4140	4140	0
127	20241024	181800	25518450	4140	4140	4140	4140	0
128	20241024	181700	25518450	4140	4140	4140	4140	0
129	20241024	181600	25518450	4140	4140	4140	4140	0
130	20241024	181500	25518450	4140	4140	4140	4140	0
131	20241024	181400	25518450	4140	4140	4140	4140	0
132	20241024	181300	25518450	4140	4140	4140	4140	0
133	20241024	181200	25518450	4140	4140	4140	4140	0
134	20241024	181100	25518450	4140	4140	4140	4140	0
135	20241024	181000	25518450	4140	4140	4140	4140	0
136	20241024	180900	25518450	4140	4140	4140	4140	0
137	20241024	180800	25518450	4140	4140	4140	4140	0
138	20241024	180700	25518450	4140	4140	4140	4140	0
139	20241024	180600	25518450	4140	4140	4140	4140	0
140	20241024	180500	25518450	4140	4140	4140	4140	0
141	20241024	180400	25518450	4140	4140	4140	4140	0
142	20241024	180300	25518450	4140	4140	4140	4140	0
143	20241024	180200	25518450	4140	4140	4140	4140	0
144	20241024	180100	25518450	4140	4140	4140	4140	0
145	20241024	180000	25518450	4140	4140	4140	4140	0
146	20241024	175900	25518450	4140	4140	4140	4140	0
147	20241024	175800	25518450	4140	4140	4140	4140	0
148	20241024	175700	25518450	4140	4140	4140	4140	0
149	20241024	175600	25518450	4140	4140	4140	4140	0
150	20241024	175500	25518450	4140	4140	4140	4140	0
151	20241024	175400	25518450	4140	4140	4140	4140	0
152	20241024	175300	25518450	4140	4140	4140	4140	32
153	20241024	175200	25518450	4140	4140	4140	4140	0
154	20241024	175100	25518450	4140	4140	4140	4140	0
155	20241024	175000	25518450	4140	4140	4140	4140	0
156	20241024	174900	25518450	4140	4140	4140	4140	0
157	20241024	174800	25518450	4140	4140	4140	4140	0
158	20241024	174700	25518450	4140	4140	4140	4140	0
159	20241024	174600	25518450	4140	4140	4140	4140	0
160	20241024	174500	25518450	4140	4140	4140	4140	0
161	20241024	174400	25518450	4140	4140	4140	4140	0
162	20241024	174300	25518450	4140	4140	4140	4140	0
163	20241024	174200	25518450	4140	4140	4140	4140	0
164	20241024	174100	25518450	4140	4140	4140	4140	0
165	20241024	174000	25518450	4140	4140	4140	4140	0
166	20241024	173900	25518450	4140	4140	4140	4140	0
167	20241024	173800	25518450	4140	4140	4140	4140	0
168	20241024	173700	25518450	4140	4140	4140	4140	0
169	20241024	173600	25518450	4140	4140	4140	4140	0
170	20241024	173500	25518450	4140	4140	4140	4140	0
171	20241024	173400	25518450	4140	4140	4140	4140	0
172	20241024	173300	25518450	4140	4140	4140	4140	0
173	20241024	173200	25518450	4140	4140	4140	4140	0
174	20241024	173100	25518450	4140	4140	4140	4140	0
175	20241024	173000	25518450	4140	4140	4140	4140	0
176	20241024	172900	25518450	4140	4140	4140	4140	0
177	20241024	172800	25518450	4140	4140	4140	4140	0
178	20241024	172700	25518450	4140	4140	4140	4140	0
179	20241024	172600	25518450	4140	4140	4140	4140	0
180	20241024	172500	25518450	4140	4140	4140	4140	0
181	20241024	172400	25518450	4140	4140	4140	4140	0
182	20241024	172300	25518450	4140	4140	4140	4140	32
183	20241024	172200	25518450	4140	4140	4140	4140	0
184	20241024	172100	25518450	4140	4140	4140	4140	0
185	20241024	172000	25518450	4140	4140	4140	4140	0
186	20241024	171900	25518450	4140	4140	4140	4140	0
187	20241024	171800	25518450	4140	4140	4140	4140	0
188	20241024	171700	25518450	4140	4140	4140	4140	0
189	20241024	171600	25518450	4140	4140	4140	4140	0
190	20241024	171500	25518450	4140	4140	4140	4140	0
191	20241024	171400	25518450	4140	4140	4140	4140	0
192	20241024	171300	25518450	4140	4140	4140	4140	0
193	20241024	171200	25518450	4140	4140	4140	4140	0
194	20241024	171100	25518450	4140	4140	4140	4140	0
195	20241024	171000	25518450	4140	4140	4140	4140	0
196	20241024	170900	25518450	4140	4140	4140	4140	0
197	20241024	170800	25518450	4140	4140	4140	4140	0
198	20241024	170700	25518450	4140	4140	4140	4140	0
199	20241024	170600	25518450	4140	4140	4140	4140	0
200	20241024	170500	25518450	4140	4140	4140	4140	0
201	20241024	170400	25518450	4140	4140	4140	4140	0
202	20241024	170300	25518450	4140	4140	4140	4140	0
203	20241024	170200	25518450	4140	4140	4140	4140	0
204	20241024	170100	25518450	4140	4140	4140	4140	0
205	20241024	170000	25518450	4140	4140	4140	4140	0
206	20241024	165900	25518450	4140	4140	4140	4140	0
207	20241024	165800	25518450	4140	4140	4140	4140	0
208	20241024	165700	25518450	4140	4140	4140	4140	0
209	20241024	165600	25518450	4140	4140	4140	4140	0
210	20241024	165500	25518450	4140	4140	4140	4140	0
211	20241024	165400	25518450	4140	4140	4140	4140	0
212	20241024	165300	25518450	4140	4140	4140	4140	32
213	20241024	165200	25518450	4140	4140	4140	4140	0
214	20241024	165100	25518450	4140	4140	4140	4140	0
215	20241024	165000	25518450	4140	4140	4140	4140	0
216	20241024	164900	25518450	4140	4140	4140	4140	0
217	20241024	164800	25518450	4140	4140	4140	4140	0
218	20241024	164700	25518450	4140	4140	4140	4140	0
219	20241024	164600	25518450	4140	4140	4140	4140	0
220	20241024	164500	25518450	4140	4140	4140	4140	0
221	20241024	164400	25518450	4140	4140	4140	4140	0
222	20241024	164300	25518450	4140	4140	4140	4140	0
223	20241024	164200	25518450	4140	4140	4140	4140	0
224	20241024	164100	25518450	4140	4140	4140	4140	0
225	20241024	164000	25518450	4140	4140	4140	4140	0
226	20241024	163900	25518450	4140	4140	4140	4140	0
227	20241024	163800	25518450	4140	4140	4140	4140	0
228	20241024	163700	25518450	4140	4140	4140	4140	0
229	20241024	163600	25518450	4140	4140	4140	4140	0
230	20241024	163500	25518450	4140	4140	4140	4140	0
231	20241024	163400	25518450	4140	4140	4140	4140	0
232	20241024	163300	25518450	4140	4140	4140	4140	0
233	20241024	163200	25518450	4140	4140	4140	4140	0
234	20241024	163100	25518450	4140	4140	4140	4140	0
235	20241024	163000	25518450	4140	4140	4140	4140	0
236	20241024	162900	25518450	4140	4140	4140	4140	0
237	20241024	162800	25518450	4140	4140	4140	4140	0
238	20241024	162700	25518450	4140	4140	4140	4140	0
239	20241024	162600	25518450	4140	4140	4140	4140	0
240	20241024	162500	25518450	4140	4140	4140	4140	0
241	20241024	162400	25518450	4140	4140	4140	4140	0
242	20241024	162300	25518450	4140	4140	4140	4140	32
243	20241024	162200	25518450	4140	4140	4140	4140	0
244	20241024	162100	25518450	4140	4140	4140	4140	0
245	20241024	162000	25518450	4140	4140	4140	4140	0
246	20241024	161900	25518450	4140	4140	4140	4140	0
247	20241024	161800	25518450	4140	4140	4140	4140	0
248	20241024	161700	25518450	4140	4140	4140	4140	0
249	20241024	161600	25518450	4140	4140	4140	4140	0
250	20241024	161500	25518450	4140	4140	4140	4140	0
251	20241024	161400	25518450	4140	4140	4140	4140	0
252	20241024	161300	25518450	4140	4140	4140	4140	0
253	20241024	161200	25518450	4140	4140	4140	4140	0
254	20241024	161100	25518450	4140	4140	4140	4140	0
255	20241024	161000	25518450	4140	4140	4140	4140	0
256	20241024	160900	25518450	4140	4140	4140	4140	0
257	20241024	160800	25518450	4140	4140	4140	4140	0
258	20241024	160700	25518450	4140	4140	4140	4140	0
259	20241024	160600	25518450	4140	4140	4140	4140	0
260	20241024	160500	25518450	4140	4140	4140	4140	0
261	20241024	160400	25518450	4140	4140	4140	4140	0
262	20241024	160300	25518450	4140	4140	4140	4140	0
263	20241024	160200	25518450	4140	4140	4140	4140	0
264	20241024	160100	25518450	4140	4140	4140	4140	0
265	20241024	160000	25518450	4140	4140	4140	4140	0
266	20241024	155900	25518450	4140	4140	4140	4140	0
267	20241024	155800	25518450	4140	4140	4140	4140	0
268	20241024	155700	25518450	4140	4140	4140	4140	0
269	20241024	155600	25518450	4140	4140	4140	4140	0
270	20241024	155500	25518450	4140	4140	4140	4140	0
271	20241024	155400	25518450	4140	4140	4140	4140	0
272	20241024	155300	25518450	4140	4140	4140	4140	32
273	20241024	155200	25518450	4140	4140	4140	4140	0
274	20241024	155100	25518450	4140	4140	4140	4140	0
275	20241024	155000	25518450	4140	4140	4140	4140	0
276	20241024	154900	25518450	4140	4140	4140	4140	0
277	20241024	154800	25518450	4140	4140	4140	4140	0
278	20241024	154700	25518450	4140	4140	4140	4140	0
279	20241024	154600	25518450	4140	4140	4140	4140	0
280	20241024	154500	25518450	4140	4140	4140	4140	0
281	20241024	154400	25518450	4140	4140	4140	4140	0
282	20241024	154300	25518450	4140	4140	4140	4140	0
283	20241024	154200	25518450	4140	4140	4140	4140	0
284	20241024	154100	25518450	4140	4140	4140	4140	0
285	20241024	154000	25518450	4140	4140	4140	4140	0
286	20241024	153900	25518450	4140	4140	4140	4140	0
287	20241024	153800	25518450	4140	4140	4140	4140	0
288	20241024	153700	25518450	4140	4140	4140	4140	0
289	20241024	153600	25518450	4140	4140	4140	4140	0
290	20241024	153500	25518450	4140	4140	4140	4140	0
291	20241024	153400	25518450	4140	4140	4140	4140	0
292	20241024	153300	25518450	4140	4140	4140	4140	0
293	20241024	153200	25518450	4140	4140	4140	4140	0
294	20241024	153100	25518450	4140	4140	4140	4140	0
295	20241024	153000	25518450	4140	4140	4140	4140	32
296	20241024	152900	25385970	4145	4145	4145	4145	0
297	20241024	152800	25385970	4145	4145	4145	4145	0
298	20241024	152700	25385970	4145	4145	4145	4145	0
299	20241024	152600	25385970	4145	4145	4145	4145	0
300	20241024	152500	25385970	4145	4145	4145	4145	0
301	20241024	152400	25385970	4145	4145	4145	4145	0
302	20241024	152300	25385970	4145	4145	4145	4145	0
303	20241024	152200	25385970	4145	4145	4145	4145	0
304	20241024	152100	25385970	4145	4145	4145	4145	0
305	20241024	152000	25385970	4145	4145	4145	4145	0
306	20241024	151900	25385970	4145	4145	4145	4145	0
307	20241024	151800	25385970	4145	4145	4145	4145	1
308	20241024	151700	25381825	4140	4140	4140	4140	0
309	20241024	151600	25381825	4140	4140	4140	4140	0
310	20241024	151500	25381825	4140	4140	4140	4140	0
311	20241024	151400	25381825	4140	4140	4140	4140	0
312	20241024	151300	25381825	4140	4140	4140	4140	0
313	20241024	151200	25381825	4140	4140	4140	4140	0
314	20241024	151100	25381825	4140	4140	4140	4140	0
315	20241024	151000	25381825	4140	4140	4140	4140	0
316	20241024	150900	25381825	4140	4140	4140	4140	0
317	20241024	150800	25381825	4140	4140	4140	4140	0
318	20241024	150700	25381825	4140	4140	4140	4140	0
319	20241024	150600	25381825	4140	4140	4140	4140	0
320	20241024	150500	25381825	4140	4140	4140	4140	0
321	20241024	150400	25381825	4140	4140	4140	4140	10
322	20241024	150300	25340425	4145	4145	4145	4145	30
323	20241024	150200	25216075	4145	4145	4145	4145	0
324	20241024	150100	25216075	4145	4145	4145	4145	500
325	20241024	150000	23143575	4140	4140	4140	4140	4
326	20241024	145900	23127015	4135	4135	4135	4135	2
327	20241024	145800	23118745	4140	4140	4140	4140	0
328	20241024	145700	23118745	4140	4140	4140	4140	0
329	20241024	145600	23118745	4140	4140	4140	4140	0
330	20241024	145500	23118745	4140	4140	4140	4140	0
331	20241024	145400	23118745	4140	4140	4140	4140	0
332	20241024	145300	23118745	4140	4140	4140	4140	471
333	20241024	145200	21168805	4140	4140	4140	4140	0
334	20241024	145100	21168805	4140	4140	4140	4140	0
335	20241024	145000	21168805	4140	4140	4140	4140	3
336	20241024	144900	21156385	4140	4140	4140	4140	0
337	20241024	144800	21156385	4140	4140	4140	4140	0
338	20241024	144700	21156385	4140	4140	4140	4140	0
339	20241024	144600	21156385	4140	4140	4140	4140	0
340	20241024	144500	21156385	4140	4140	4140	4140	0
341	20241024	144400	21156385	4140	4140	4140	4140	0
342	20241024	144300	21156385	4140	4140	4140	4140	0
343	20241024	144200	21156385	4140	4140	4140	4140	0
344	20241024	144100	21156385	4140	4135	4140	4135	40
345	20241024	144000	20990855	4130	4130	4130	4130	14
346	20241024	143900	20933035	4130	4130	4130	4130	0
347	20241024	143800	20933035	4130	4130	4130	4130	0
348	20241024	143700	20933035	4130	4130	4130	4130	0
349	20241024	143600	20933035	4130	4130	4130	4130	0
350	20241024	143500	20933035	4130	4130	4130	4130	0
351	20241024	143400	20933035	4130	4130	4130	4130	0
352	20241024	143300	20933035	4130	4130	4130	4130	0
353	20241024	143200	20933035	4130	4130	4130	4130	0
354	20241024	143100	20933035	4130	4130	4130	4130	0
355	20241024	143000	20933035	4130	4130	4130	4130	0
356	20241024	142900	20933035	4130	4130	4130	4130	0
357	20241024	142800	20933035	4130	4130	4130	4130	0
358	20241024	142700	20933035	4130	4130	4130	4130	0
359	20241024	142600	20933035	4130	4130	4130	4130	1
360	20241024	142500	20928905	4120	4120	4120	4120	0
361	20241024	142400	20928905	4120	4120	4120	4120	0
362	20241024	142300	20928905	4120	4120	4120	4120	0
363	20241024	142200	20928905	4120	4120	4120	4120	0
364	20241024	142100	20928905	4120	4120	4120	4120	0
365	20241024	142000	20928905	4120	4120	4120	4120	0
366	20241024	141900	20928905	4120	4120	4120	4120	53
367	20241024	141800	20710545	4120	4120	4120	4120	0
368	20241024	141700	20710545	4120	4120	4120	4120	0
369	20241024	141600	20710545	4120	4120	4120	4120	1
370	20241024	141500	20706425	4110	4110	4110	4110	0
371	20241024	141400	20706425	4110	4110	4110	4110	0
372	20241024	141300	20706425	4110	4110	4110	4110	0
373	20241024	141200	20706425	4110	4110	4110	4110	0
374	20241024	141100	20706425	4110	4110	4110	4110	35
375	20241024	141000	20562575	4110	4110	4110	4110	0
376	20241024	140900	20562575	4110	4110	4110	4110	0
377	20241024	140800	20562575	4110	4110	4110	4110	0
378	20241024	140700	20562575	4110	4110	4110	4110	0
379	20241024	140600	20562575	4110	4110	4110	4110	0
380	20241024	140500	20562575	4110	4110	4110	4110	0
381	20241024	140400	20562575	4110	4110	4110	4110	0
382	20241024	140300	20562575	4110	4110	4110	4110	0
383	20241024	140200	20562575	4110	4110	4110	4110	0
384	20241024	140100	20562575	4110	4110	4110	4110	0
385	20241024	140000	20562575	4110	4110	4110	4110	0
386	20241024	135900	20562575	4110	4110	4110	4110	0
387	20241024	135800	20562575	4110	4110	4110	4110	2
388	20241024	135700	20554355	4110	4110	4110	4110	0
389	20241024	135600	20554355	4110	4110	4110	4110	0
390	20241024	135500	20554355	4110	4110	4110	4110	0
391	20241024	135400	20554355	4110	4110	4110	4110	0
392	20241024	135300	20554355	4110	4110	4110	4110	0
393	20241024	135200	20554355	4110	4110	4110	4110	0
394	20241024	135100	20554355	4110	4110	4110	4110	0
395	20241024	135000	20554355	4110	4110	4110	4110	0
396	20241024	134900	20554355	4110	4110	4110	4110	0
397	20241024	134800	20554355	4110	4110	4110	4110	0
398	20241024	134700	20554355	4110	4110	4110	4110	0
399	20241024	134600	20554355	4110	4110	4110	4110	0
400	20241024	134500	20554355	4110	4110	4110	4110	0
401	20241024	134400	20554355	4110	4110	4110	4110	0
402	20241024	134300	20554355	4110	4110	4110	4110	0
403	20241024	134200	20554355	4110	4110	4110	4110	0
404	20241024	134100	20554355	4110	4110	4110	4110	0
405	20241024	134000	20554355	4110	4110	4110	4110	260
406	20241024	133900	19485755	4105	4105	4105	4105	0
407	20241024	133800	19485755	4105	4105	4105	4105	0
408	20241024	133700	19485755	4105	4105	4105	4105	0
409	20241024	133600	19485755	4105	4105	4105	4105	0
410	20241024	133500	19485755	4105	4105	4105	4105	0
411	20241024	133400	19485755	4105	4105	4105	4105	0
412	20241024	133300	19485755	4105	4105	4105	4105	0
413	20241024	133200	19485755	4105	4105	4105	4105	0
414	20241024	133100	19485755	4105	4105	4105	4105	0
415	20241024	133000	19485755	4105	4105	4105	4105	0
416	20241024	132900	19485755	4105	4105	4105	4105	0
417	20241024	132800	19485755	4105	4105	4105	4105	0
418	20241024	132700	19485755	4105	4105	4105	4105	0
419	20241024	132600	19485755	4105	4105	4105	4105	0
420	20241024	132500	19485755	4105	4105	4105	4105	0
421	20241024	132400	19485755	4105	4105	4105	4105	0
422	20241024	132300	19485755	4105	4105	4105	4105	0
423	20241024	132200	19485755	4105	4105	4105	4105	0
424	20241024	132100	19485755	4105	4105	4105	4105	0
425	20241024	132000	19485755	4105	4105	4105	4105	0
426	20241024	131900	19485755	4105	4105	4105	4105	0
427	20241024	131800	19485755	4105	4105	4105	4105	0
428	20241024	131700	19485755	4105	4105	4105	4105	0
429	20241024	131600	19485755	4105	4105	4105	4105	0
430	20241024	131500	19485755	4105	4105	4105	4105	0
431	20241024	131400	19485755	4105	4105	4105	4105	0
432	20241024	131300	19485755	4105	4105	4105	4105	0
433	20241024	131200	19485755	4105	4105	4105	4105	0
434	20241024	131100	19485755	4105	4105	4105	4105	0
435	20241024	131000	19485755	4105	4105	4105	4105	0
436	20241024	130900	19485755	4105	4105	4105	4105	0
437	20241024	130800	19485755	4105	4105	4105	4105	0
438	20241024	130700	19485755	4105	4105	4105	4105	0
439	20241024	130600	19485755	4105	4105	4105	4105	0
440	20241024	130500	19485755	4105	4105	4105	4105	0
441	20241024	130400	19485755	4105	4105	4105	4105	0
442	20241024	130300	19485755	4105	4105	4105	4105	0
443	20241024	130200	19485755	4105	4105	4105	4105	0
444	20241024	130100	19485755	4105	4105	4105	4105	0
445	20241024	130000	19485755	4105	4105	4105	4105	300
446	20241024	125900	18254255	4110	4110	4110	4110	0
447	20241024	125800	18254255	4110	4110	4110	4110	0
448	20241024	125700	18254255	4110	4110	4110	4110	0
449	20241024	125600	18254255	4110	4110	4110	4110	0
450	20241024	125500	18254255	4110	4110	4110	4110	0
451	20241024	125400	18254255	4110	4110	4110	4110	26
452	20241024	125300	18147395	4120	4120	4120	4120	0
453	20241024	125200	18147395	4120	4120	4120	4120	0
454	20241024	125100	18147395	4120	4120	4120	4120	0
455	20241024	125000	18147395	4120	4120	4120	4120	0
456	20241024	124900	18147395	4120	4120	4120	4120	0
457	20241024	124800	18147395	4120	4120	4120	4120	0
458	20241024	124700	18147395	4120	4120	4120	4120	0
459	20241024	124600	18147395	4120	4120	4120	4120	0
460	20241024	124500	18147395	4120	4120	4120	4120	0
461	20241024	124400	18147395	4120	4120	4120	4120	0
462	20241024	124300	18147395	4120	4120	4120	4120	0
463	20241024	124200	18147395	4120	4120	4120	4120	0
464	20241024	124100	18147395	4120	4120	4120	4120	0
465	20241024	124000	18147395	4120	4120	4120	4120	0
466	20241024	123900	18147395	4120	4120	4120	4120	0
467	20241024	123800	18147395	4120	4120	4120	4120	0
468	20241024	123700	18147395	4120	4120	4120	4120	0
469	20241024	123600	18147395	4120	4120	4120	4120	0
470	20241024	123500	18147395	4120	4120	4120	4120	0
471	20241024	123400	18147395	4120	4120	4120	4120	0
472	20241024	123300	18147395	4120	4120	4120	4120	0
473	20241024	123200	18147395	4120	4120	4120	4120	0
474	20241024	123100	18147395	4120	4120	4120	4120	0
475	20241024	123000	18147395	4120	4120	4120	4120	0
476	20241024	122900	18147395	4120	4120	4120	4120	0
477	20241024	122800	18147395	4120	4125	4125	4120	89
478	20241024	122700	17780620	4125	4125	4125	4125	0
479	20241024	122600	17780620	4125	4125	4125	4125	0
480	20241024	122500	17780620	4125	4125	4125	4125	0
481	20241024	122400	17780620	4125	4130	4130	4125	100
482	20241024	122300	17367925	4135	4135	4135	4135	1
483	20241024	122200	17363790	4145	4145	4145	4145	0
484	20241024	122100	17363790	4145	4145	4145	4145	0
485	20241024	122000	17363790	4145	4145	4145	4145	0
486	20241024	121900	17363790	4145	4145	4145	4145	0
487	20241024	121800	17363790	4145	4145	4145	4145	0
488	20241024	121700	17363790	4145	4145	4145	4145	0
489	20241024	121600	17363790	4145	4145	4145	4145	0
490	20241024	121500	17363790	4145	4145	4145	4145	0
491	20241024	121400	17363790	4145	4145	4145	4145	0
492	20241024	121300	17363790	4145	4145	4145	4145	0
493	20241024	121200	17363790	4145	4145	4145	4145	0
494	20241024	121100	17363790	4145	4145	4145	4145	0
495	20241024	121000	17363790	4145	4145	4145	4145	0
496	20241024	120900	17363790	4145	4145	4145	4145	0
497	20241024	120800	17363790	4145	4145	4145	4145	0
498	20241024	120700	17363790	4145	4145	4145	4145	0
499	20241024	120600	17363790	4145	4145	4145	4145	0
500	20241024	120500	17363790	4145	4145	4145	4145	0
501	20241024	120400	17363790	4145	4145	4145	4145	0
502	20241024	120300	17363790	4145	4145	4145	4145	0
503	20241024	120200	17363790	4145	4145	4145	4145	0
504	20241024	120100	17363790	4145	4145	4145	4145	0
505	20241024	120000	17363790	4145	4145	4145	4145	0
506	20241024	115900	17363790	4145	4145	4145	4145	0
507	20241024	115800	17363790	4145	4145	4145	4145	0
508	20241024	115700	17363790	4145	4145	4145	4145	0
509	20241024	115600	17363790	4145	4145	4145	4145	0
510	20241024	115500	17363790	4145	4145	4145	4145	0
511	20241024	115400	17363790	4145	4145	4145	4145	0
512	20241024	115300	17363790	4145	4145	4145	4145	0
513	20241024	115200	17363790	4145	4145	4145	4145	0
514	20241024	115100	17363790	4145	4145	4145	4145	0
515	20241024	115000	17363790	4145	4145	4145	4145	0
516	20241024	114900	17363790	4145	4145	4145	4145	0
517	20241024	114800	17363790	4145	4145	4145	4145	0
518	20241024	114700	17363790	4145	4145	4145	4145	0
519	20241024	114600	17363790	4145	4145	4145	4145	0
520	20241024	114500	17363790	4145	4145	4145	4145	0
521	20241024	114400	17363790	4145	4145	4145	4145	0
522	20241024	114300	17363790	4145	4145	4145	4145	0
523	20241024	114200	17363790	4145	4145	4145	4145	0
524	20241024	114100	17363790	4145	4145	4145	4145	0
525	20241024	114000	17363790	4145	4145	4145	4145	0
526	20241024	113900	17363790	4145	4145	4145	4145	0
527	20241024	113800	17363790	4145	4145	4145	4145	0
528	20241024	113700	17363790	4145	4145	4145	4145	0
529	20241024	113600	17363790	4145	4145	4145	4145	0
530	20241024	113500	17363790	4145	4145	4145	4145	0
531	20241024	113400	17363790	4145	4145	4145	4145	0
532	20241024	113300	17363790	4145	4145	4145	4145	0
533	20241024	113200	17363790	4145	4145	4145	4145	0
534	20241024	113100	17363790	4145	4145	4145	4145	3
535	20241024	113000	17351355	4145	4145	4145	4145	1
536	20241024	112900	17347210	4150	4150	4150	4150	0
537	20241024	112800	17347210	4150	4150	4150	4150	0
538	20241024	112700	17347210	4150	4150	4150	4150	0
539	20241024	112600	17347210	4150	4150	4150	4150	0
540	20241024	112500	17347210	4150	4150	4150	4150	0
541	20241024	112400	17347210	4150	4150	4150	4150	0
542	20241024	112300	17347210	4150	4150	4150	4150	0
543	20241024	112200	17347210	4150	4150	4150	4150	0
544	20241024	112100	17347210	4150	4150	4150	4150	0
545	20241024	112000	17347210	4150	4150	4150	4150	0
546	20241024	111900	17347210	4150	4150	4150	4150	0
547	20241024	111800	17347210	4150	4150	4150	4150	0
548	20241024	111700	17347210	4150	4150	4150	4150	0
549	20241024	111600	17347210	4150	4150	4150	4150	0
550	20241024	111500	17347210	4150	4150	4150	4150	0
551	20241024	111400	17347210	4150	4150	4150	4150	0
552	20241024	111300	17347210	4150	4150	4150	4150	0
553	20241024	111200	17347210	4150	4150	4150	4150	0
554	20241024	111100	17347210	4150	4150	4150	4150	0
555	20241024	111000	17347210	4150	4150	4150	4150	0
556	20241024	110900	17347210	4150	4150	4150	4150	0
557	20241024	110800	17347210	4150	4150	4150	4150	0
558	20241024	110700	17347210	4150	4150	4150	4150	0
559	20241024	110600	17347210	4150	4150	4150	4150	0
560	20241024	110500	17347210	4150	4150	4150	4150	0
561	20241024	110400	17347210	4150	4150	4150	4150	0
562	20241024	110300	17347210	4150	4150	4150	4150	0
563	20241024	110200	17347210	4150	4150	4150	4150	0
564	20241024	110100	17347210	4150	4150	4150	4150	0
565	20241024	110000	17347210	4150	4150	4150	4150	0
566	20241024	105900	17347210	4150	4150	4150	4150	0
567	20241024	105800	17347210	4150	4150	4150	4150	0
568	20241024	105700	17347210	4150	4150	4150	4150	0
569	20241024	105600	17347210	4150	4150	4150	4150	0
570	20241024	105500	17347210	4150	4150	4150	4150	0
571	20241024	105400	17347210	4150	4150	4150	4150	0
572	20241024	105300	17347210	4150	4150	4150	4150	0
573	20241024	105200	17347210	4150	4150	4150	4150	0
574	20241024	105100	17347210	4150	4150	4150	4150	0
575	20241024	105000	17347210	4150	4150	4150	4150	0
576	20241024	104900	17347210	4150	4150	4150	4150	0
577	20241024	104800	17347210	4150	4150	4150	4150	0
578	20241024	104700	17347210	4150	4150	4150	4150	0
579	20241024	104600	17347210	4150	4150	4150	4150	0
580	20241024	104500	17347210	4150	4150	4150	4150	0
581	20241024	104400	17347210	4150	4150	4150	4150	0
582	20241024	104300	17347210	4150	4150	4150	4150	0
583	20241024	104200	17347210	4150	4150	4150	4150	0
584	20241024	104100	17347210	4150	4150	4150	4150	0
585	20241024	104000	17347210	4150	4150	4150	4150	0
586	20241024	103900	17347210	4150	4150	4150	4150	0
587	20241024	103800	17347210	4150	4150	4150	4150	0
588	20241024	103700	17347210	4150	4150	4150	4150	0
589	20241024	103600	17347210	4150	4150	4150	4150	0
590	20241024	103500	17347210	4150	4150	4150	4150	0
591	20241024	103400	17347210	4150	4150	4150	4150	0
592	20241024	103300	17347210	4150	4150	4150	4150	0
593	20241024	103200	17347210	4150	4150	4150	4150	0
594	20241024	103100	17347210	4150	4150	4150	4150	0
595	20241024	103000	17347210	4150	4150	4150	4150	0
596	20241024	102900	17347210	4150	4150	4150	4150	0
597	20241024	102800	17347210	4150	4150	4150	4150	0
598	20241024	102700	17347210	4150	4150	4150	4150	0
599	20241024	102600	17347210	4150	4150	4150	4150	0
600	20241024	102500	17347210	4150	4150	4150	4150	0
601	20241024	102400	17347210	4150	4150	4150	4150	0
602	20241024	102300	17347210	4150	4150	4150	4150	0
603	20241024	102200	17347210	4150	4150	4150	4150	0
604	20241024	102100	17347210	4150	4150	4150	4150	0
605	20241024	102000	17347210	4150	4150	4150	4150	0
606	20241024	101900	17347210	4150	4150	4150	4150	0
607	20241024	101800	17347210	4150	4150	4150	4150	0
608	20241024	101700	17347210	4150	4150	4150	4150	0
609	20241024	101600	17347210	4150	4150	4150	4150	0
610	20241024	101500	17347210	4150	4150	4150	4150	0
611	20241024	101400	17347210	4150	4150	4150	4150	0
612	20241024	101300	17347210	4150	4150	4150	4150	0
613	20241024	101200	17347210	4150	4150	4150	4150	0
614	20241024	101100	17347210	4150	4150	4150	4150	0
615	20241024	101000	17347210	4150	4150	4150	4150	0
616	20241024	100900	17347210	4150	4150	4150	4150	0
617	20241024	100800	17347210	4150	4150	4150	4150	0
618	20241024	100700	17347210	4150	4150	4150	4150	0
619	20241024	100600	17347210	4150	4150	4150	4150	0
620	20241024	100500	17347210	4150	4150	4150	4150	0
621	20241024	100400	17347210	4150	4150	4150	4150	0
622	20241024	100300	17347210	4150	4150	4150	4150	0
623	20241024	100200	17347210	4150	4150	4150	4150	0
624	20241024	100100	17347210	4150	4150	4150	4150	0
625	20241024	100000	17347210	4150	4150	4150	4150	0
626	20241024	095900	17347210	4150	4150	4150	4150	0
627	20241024	095800	17347210	4150	4135	4150	4135	500
628	20241024	095700	15276155	4130	4130	4130	4130	0
629	20241024	095600	15276155	4130	4130	4130	4130	0
630	20241024	095500	15276155	4130	4130	4130	4130	0
631	20241024	095400	15276155	4130	4130	4130	4130	0
632	20241024	095300	15276155	4130	4130	4130	4130	0
633	20241024	095200	15276155	4130	4130	4130	4130	0
634	20241024	095100	15276155	4130	4130	4130	4130	26
635	20241024	095000	15168775	4135	4135	4135	4135	0
636	20241024	094900	15168775	4135	4135	4135	4135	0
637	20241024	094800	15168775	4135	4135	4135	4135	0
638	20241024	094700	15168775	4135	4135	4135	4135	0
639	20241024	094600	15168775	4135	4135	4135	4135	0
640	20241024	094500	15168775	4135	4135	4135	4135	0
641	20241024	094400	15168775	4135	4135	4135	4135	0
642	20241024	094300	15168775	4135	4135	4135	4135	0
643	20241024	094200	15168775	4135	4135	4135	4135	0
644	20241024	094100	15168775	4135	4135	4135	4135	0
645	20241024	094000	15168775	4135	4135	4135	4135	0
646	20241024	093900	15168775	4135	4135	4135	4135	0
647	20241024	093800	15168775	4135	4135	4135	4135	0
648	20241024	093700	15168775	4135	4135	4135	4135	0
649	20241024	093600	15168775	4135	4135	4135	4135	0
650	20241024	093500	15168775	4135	4135	4135	4135	0
651	20241024	093400	15168775	4135	4135	4135	4135	0
652	20241024	093300	15168775	4135	4135	4135	4135	0
653	20241024	093200	15168775	4135	4135	4135	4135	0
654	20241024	093100	15168775	4135	4135	4135	4135	0
655	20241024	093000	15168775	4135	4135	4135	4135	0
656	20241024	092900	15168775	4135	4135	4135	4135	0
657	20241024	092800	15168775	4135	4135	4135	4135	0
658	20241024	092700	15168775	4135	4135	4135	4135	18
659	20241024	092600	15094345	4085	4115	4115	4085	1501
660	20241024	092500	8947780	4125	4125	4125	4125	0
661	20241024	092400	8947780	4125	4125	4125	4125	0
662	20241024	092300	8947780	4125	4125	4125	4125	0
663	20241024	092200	8947780	4125	4125	4125	4125	0
664	20241024	092100	8947780	4125	4125	4125	4125	0
665	20241024	092000	8947780	4125	4125	4125	4125	0
666	20241024	091900	8947780	4125	4125	4125	4125	0
667	20241024	091800	8947780	4125	4125	4125	4125	0
668	20241024	091700	8947780	4125	4125	4125	4125	0
669	20241024	091600	8947780	4125	4125	4125	4125	0
670	20241024	091500	8947780	4125	4125	4125	4125	0
671	20241024	091400	8947780	4125	4140	4140	4125	820
672	20241024	091300	5562350	4145	4145	4145	4145	0
673	20241024	091200	5562350	4145	4145	4145	4145	0
674	20241024	091100	5562350	4145	4145	4145	4145	0
675	20241024	091000	5562350	4145	4145	4145	4145	5
676	20241024	090900	5541625	4145	4140	4145	4140	77
677	20241024	090800	5222595	4140	4110	4140	4110	572
678	20241024	090700	2862290	4110	4110	4110	4110	0
679	20241024	090600	2862290	4110	4110	4110	4110	0
680	20241024	090500	2862290	4110	4110	4110	4110	0
681	20241024	090400	2862290	4110	4110	4110	4110	0
682	20241024	090300	2862290	4110	4090	4110	4090	423
683	20241024	090200	1127690	4085	4085	4085	4085	172
684	20241024	090100	425070	4090	4090	4090	4090	0
685	20241024	090000	425070	4090	4085	4090	4085	104