KissMeData/134060/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200600	14517100	4135	4135	4135	4135	29
3	20241025	200500	14517100	4135	4135	4135	4135	0
4	20241025	200400	14517100	4135	4135	4135	4135	0
5	20241025	200300	14517100	4135	4135	4135	4135	0
6	20241025	200200	14517100	4135	4135	4135	4135	0
7	20241025	200100	14517100	4135	4135	4135	4135	0
8	20241025	200000	14517100	4135	4135	4135	4135	0
9	20241025	195900	14517100	4135	4135	4135	4135	0
10	20241025	195800	14517100	4135	4135	4135	4135	0
11	20241025	195700	14517100	4135	4135	4135	4135	0
12	20241025	195600	14517100	4135	4135	4135	4135	0
13	20241025	195500	14517100	4135	4135	4135	4135	0
14	20241025	195400	14517100	4135	4135	4135	4135	0
15	20241025	195300	14517100	4135	4135	4135	4135	0
16	20241025	195200	14517100	4135	4135	4135	4135	0
17	20241025	195100	14517100	4135	4135	4135	4135	0
18	20241025	195000	14517100	4135	4135	4135	4135	0
19	20241025	194900	14517100	4135	4135	4135	4135	0
20	20241025	194800	14517100	4135	4135	4135	4135	0
21	20241025	194700	14517100	4135	4135	4135	4135	0
22	20241025	194600	14517100	4135	4135	4135	4135	0
23	20241025	194500	14517100	4135	4135	4135	4135	0
24	20241025	194400	14517100	4135	4135	4135	4135	0
25	20241025	194300	14517100	4135	4135	4135	4135	0
26	20241025	194200	14517100	4135	4135	4135	4135	0
27	20241025	194100	14517100	4135	4135	4135	4135	0
28	20241025	194000	14517100	4135	4135	4135	4135	0
29	20241025	193900	14517100	4135	4135	4135	4135	0
30	20241025	193800	14517100	4135	4135	4135	4135	0
31	20241025	193700	14517100	4135	4135	4135	4135	0
32	20241025	193600	14517100	4135	4135	4135	4135	29
33	20241025	193500	14517100	4135	4135	4135	4135	0
34	20241025	193400	14517100	4135	4135	4135	4135	0
35	20241025	193300	14517100	4135	4135	4135	4135	0
36	20241025	193200	14517100	4135	4135	4135	4135	0
37	20241025	193100	14517100	4135	4135	4135	4135	0
38	20241025	193000	14517100	4135	4135	4135	4135	0
39	20241025	192900	14517100	4135	4135	4135	4135	0
40	20241025	192800	14517100	4135	4135	4135	4135	0
41	20241025	192700	14517100	4135	4135	4135	4135	0
42	20241025	192600	14517100	4135	4135	4135	4135	0
43	20241025	192500	14517100	4135	4135	4135	4135	0
44	20241025	192400	14517100	4135	4135	4135	4135	0
45	20241025	192300	14517100	4135	4135	4135	4135	0
46	20241025	192200	14517100	4135	4135	4135	4135	0
47	20241025	192100	14517100	4135	4135	4135	4135	0
48	20241025	192000	14517100	4135	4135	4135	4135	0
49	20241025	191900	14517100	4135	4135	4135	4135	0
50	20241025	191800	14517100	4135	4135	4135	4135	0
51	20241025	191700	14517100	4135	4135	4135	4135	0
52	20241025	191600	14517100	4135	4135	4135	4135	0
53	20241025	191500	14517100	4135	4135	4135	4135	0
54	20241025	191400	14517100	4135	4135	4135	4135	0
55	20241025	191300	14517100	4135	4135	4135	4135	0
56	20241025	191200	14517100	4135	4135	4135	4135	0
57	20241025	191100	14517100	4135	4135	4135	4135	0
58	20241025	191000	14517100	4135	4135	4135	4135	0
59	20241025	190900	14517100	4135	4135	4135	4135	0
60	20241025	190800	14517100	4135	4135	4135	4135	0
61	20241025	190700	14517100	4135	4135	4135	4135	0
62	20241025	190600	14517100	4135	4135	4135	4135	29
63	20241025	190500	14517100	4135	4135	4135	4135	0
64	20241025	190400	14517100	4135	4135	4135	4135	0
65	20241025	190300	14517100	4135	4135	4135	4135	0
66	20241025	190200	14517100	4135	4135	4135	4135	0
67	20241025	190100	14517100	4135	4135	4135	4135	0
68	20241025	190000	14517100	4135	4135	4135	4135	0
69	20241025	185900	14517100	4135	4135	4135	4135	0
70	20241025	185800	14517100	4135	4135	4135	4135	0
71	20241025	185700	14517100	4135	4135	4135	4135	0
72	20241025	185600	14517100	4135	4135	4135	4135	0
73	20241025	185500	14517100	4135	4135	4135	4135	0
74	20241025	185400	14517100	4135	4135	4135	4135	0
75	20241025	185300	14517100	4135	4135	4135	4135	0
76	20241025	185200	14517100	4135	4135	4135	4135	0
77	20241025	185100	14517100	4135	4135	4135	4135	0
78	20241025	185000	14517100	4135	4135	4135	4135	0
79	20241025	184900	14517100	4135	4135	4135	4135	0
80	20241025	184800	14517100	4135	4135	4135	4135	0
81	20241025	184700	14517100	4135	4135	4135	4135	0
82	20241025	184600	14517100	4135	4135	4135	4135	0
83	20241025	184500	14517100	4135	4135	4135	4135	0
84	20241025	184400	14517100	4135	4135	4135	4135	0
85	20241025	184300	14517100	4135	4135	4135	4135	0
86	20241025	184200	14517100	4135	4135	4135	4135	0
87	20241025	184100	14517100	4135	4135	4135	4135	0
88	20241025	184000	14517100	4135	4135	4135	4135	0
89	20241025	183900	14517100	4135	4135	4135	4135	0
90	20241025	183800	14517100	4135	4135	4135	4135	0
91	20241025	183700	14517100	4135	4135	4135	4135	0
92	20241025	183600	14517100	4135	4135	4135	4135	29
93	20241025	183500	14517100	4135	4135	4135	4135	0
94	20241025	183400	14517100	4135	4135	4135	4135	0
95	20241025	183300	14517100	4135	4135	4135	4135	0
96	20241025	183200	14517100	4135	4135	4135	4135	0
97	20241025	183100	14517100	4135	4135	4135	4135	0
98	20241025	183000	14517100	4135	4135	4135	4135	0
99	20241025	182900	14517100	4135	4135	4135	4135	0
100	20241025	182800	14517100	4135	4135	4135	4135	0
101	20241025	182700	14517100	4135	4135	4135	4135	0
102	20241025	182600	14517100	4135	4135	4135	4135	0
103	20241025	182500	14517100	4135	4135	4135	4135	0
104	20241025	182400	14517100	4135	4135	4135	4135	0
105	20241025	182300	14517100	4135	4135	4135	4135	0
106	20241025	182200	14517100	4135	4135	4135	4135	0
107	20241025	182100	14517100	4135	4135	4135	4135	0
108	20241025	182000	14517100	4135	4135	4135	4135	0
109	20241025	181900	14517100	4135	4135	4135	4135	0
110	20241025	181800	14517100	4135	4135	4135	4135	0
111	20241025	181700	14517100	4135	4135	4135	4135	0
112	20241025	181600	14517100	4135	4135	4135	4135	0
113	20241025	181500	14517100	4135	4135	4135	4135	0
114	20241025	181400	14517100	4135	4135	4135	4135	0
115	20241025	181300	14517100	4135	4135	4135	4135	0
116	20241025	181200	14517100	4135	4135	4135	4135	0
117	20241025	181100	14517100	4135	4135	4135	4135	0
118	20241025	181000	14517100	4135	4135	4135	4135	0
119	20241025	180900	14517100	4135	4135	4135	4135	0
120	20241025	180800	14517100	4135	4135	4135	4135	0
121	20241025	180700	14517100	4135	4135	4135	4135	0
122	20241025	180600	14517100	4135	4135	4135	4135	29
123	20241025	180500	14517100	4135	4135	4135	4135	0
124	20241025	180400	14517100	4135	4135	4135	4135	0
125	20241025	180300	14517100	4135	4135	4135	4135	0
126	20241025	180200	14517100	4135	4135	4135	4135	0
127	20241025	180100	14517100	4135	4135	4135	4135	0
128	20241025	180000	14517100	4135	4135	4135	4135	0
129	20241025	175900	14517100	4135	4135	4135	4135	0
130	20241025	175800	14517100	4135	4135	4135	4135	0
131	20241025	175700	14517100	4135	4135	4135	4135	0
132	20241025	175600	14517100	4135	4135	4135	4135	0
133	20241025	175500	14517100	4135	4135	4135	4135	0
134	20241025	175400	14517100	4135	4135	4135	4135	0
135	20241025	175300	14517100	4135	4135	4135	4135	0
136	20241025	175200	14517100	4135	4135	4135	4135	0
137	20241025	175100	14517100	4135	4135	4135	4135	0
138	20241025	175000	14517100	4135	4135	4135	4135	0
139	20241025	174900	14517100	4135	4135	4135	4135	0
140	20241025	174800	14517100	4135	4135	4135	4135	0
141	20241025	174700	14517100	4135	4135	4135	4135	0
142	20241025	174600	14517100	4135	4135	4135	4135	0
143	20241025	174500	14517100	4135	4135	4135	4135	0
144	20241025	174400	14517100	4135	4135	4135	4135	0
145	20241025	174300	14517100	4135	4135	4135	4135	0
146	20241025	174200	14517100	4135	4135	4135	4135	0
147	20241025	174100	14517100	4135	4135	4135	4135	0
148	20241025	174000	14517100	4135	4135	4135	4135	0
149	20241025	173900	14517100	4135	4135	4135	4135	0
150	20241025	173800	14517100	4135	4135	4135	4135	0
151	20241025	173700	14517100	4135	4135	4135	4135	0
152	20241025	173600	14517100	4135	4135	4135	4135	29
153	20241025	173500	14517100	4135	4135	4135	4135	0
154	20241025	173400	14517100	4135	4135	4135	4135	0
155	20241025	173300	14517100	4135	4135	4135	4135	0
156	20241025	173200	14517100	4135	4135	4135	4135	0
157	20241025	173100	14517100	4135	4135	4135	4135	0
158	20241025	173000	14517100	4135	4135	4135	4135	0
159	20241025	172900	14517100	4135	4135	4135	4135	0
160	20241025	172800	14517100	4135	4135	4135	4135	0
161	20241025	172700	14517100	4135	4135	4135	4135	0
162	20241025	172600	14517100	4135	4135	4135	4135	0
163	20241025	172500	14517100	4135	4135	4135	4135	0
164	20241025	172400	14517100	4135	4135	4135	4135	0
165	20241025	172300	14517100	4135	4135	4135	4135	0
166	20241025	172200	14517100	4135	4135	4135	4135	0
167	20241025	172100	14517100	4135	4135	4135	4135	0
168	20241025	172000	14517100	4135	4135	4135	4135	0
169	20241025	171900	14517100	4135	4135	4135	4135	0
170	20241025	171800	14517100	4135	4135	4135	4135	0
171	20241025	171700	14517100	4135	4135	4135	4135	0
172	20241025	171600	14517100	4135	4135	4135	4135	0
173	20241025	171500	14517100	4135	4135	4135	4135	0
174	20241025	171400	14517100	4135	4135	4135	4135	0
175	20241025	171300	14517100	4135	4135	4135	4135	0
176	20241025	171200	14517100	4135	4135	4135	4135	0
177	20241025	171100	14517100	4135	4135	4135	4135	0
178	20241025	171000	14517100	4135	4135	4135	4135	0
179	20241025	170900	14517100	4135	4135	4135	4135	0
180	20241025	170800	14517100	4135	4135	4135	4135	0
181	20241025	170700	14517100	4135	4135	4135	4135	0
182	20241025	170600	14517100	4135	4135	4135	4135	29
183	20241025	170500	14517100	4135	4135	4135	4135	0
184	20241025	170400	14517100	4135	4135	4135	4135	0
185	20241025	170300	14517100	4135	4135	4135	4135	0
186	20241025	170200	14517100	4135	4135	4135	4135	0
187	20241025	170100	14517100	4135	4135	4135	4135	0
188	20241025	170000	14517100	4135	4135	4135	4135	0
189	20241025	165900	14517100	4135	4135	4135	4135	0
190	20241025	165800	14517100	4135	4135	4135	4135	0
191	20241025	165700	14517100	4135	4135	4135	4135	0
192	20241025	165600	14517100	4135	4135	4135	4135	0
193	20241025	165500	14517100	4135	4135	4135	4135	0
194	20241025	165400	14517100	4135	4135	4135	4135	0
195	20241025	165300	14517100	4135	4135	4135	4135	0
196	20241025	165200	14517100	4135	4135	4135	4135	0
197	20241025	165100	14517100	4135	4135	4135	4135	0
198	20241025	165000	14517100	4135	4135	4135	4135	0
199	20241025	164900	14517100	4135	4135	4135	4135	0
200	20241025	164800	14517100	4135	4135	4135	4135	0
201	20241025	164700	14517100	4135	4135	4135	4135	0
202	20241025	164600	14517100	4135	4135	4135	4135	0
203	20241025	164500	14517100	4135	4135	4135	4135	0
204	20241025	164400	14517100	4135	4135	4135	4135	0
205	20241025	164300	14517100	4135	4135	4135	4135	0
206	20241025	164200	14517100	4135	4135	4135	4135	0
207	20241025	164100	14517100	4135	4135	4135	4135	0
208	20241025	164000	14517100	4135	4135	4135	4135	0
209	20241025	163900	14517100	4135	4135	4135	4135	0
210	20241025	163800	14517100	4135	4135	4135	4135	0
211	20241025	163700	14517100	4135	4135	4135	4135	0
212	20241025	163600	14517100	4135	4135	4135	4135	29
213	20241025	163500	14517100	4135	4135	4135	4135	0
214	20241025	163400	14517100	4135	4135	4135	4135	0
215	20241025	163300	14517100	4135	4135	4135	4135	0
216	20241025	163200	14517100	4135	4135	4135	4135	0
217	20241025	163100	14517100	4135	4135	4135	4135	0
218	20241025	163000	14517100	4135	4135	4135	4135	0
219	20241025	162900	14517100	4135	4135	4135	4135	0
220	20241025	162800	14517100	4135	4135	4135	4135	0
221	20241025	162700	14517100	4135	4135	4135	4135	0
222	20241025	162600	14517100	4135	4135	4135	4135	0
223	20241025	162500	14517100	4135	4135	4135	4135	0
224	20241025	162400	14517100	4135	4135	4135	4135	0
225	20241025	162300	14517100	4135	4135	4135	4135	0
226	20241025	162200	14517100	4135	4135	4135	4135	0
227	20241025	162100	14517100	4135	4135	4135	4135	0
228	20241025	162000	14517100	4135	4135	4135	4135	0
229	20241025	161900	14517100	4135	4135	4135	4135	0
230	20241025	161800	14517100	4135	4135	4135	4135	0
231	20241025	161700	14517100	4135	4135	4135	4135	0
232	20241025	161600	14517100	4135	4135	4135	4135	0
233	20241025	161500	14517100	4135	4135	4135	4135	0
234	20241025	161400	14517100	4135	4135	4135	4135	0
235	20241025	161300	14517100	4135	4135	4135	4135	0
236	20241025	161200	14517100	4135	4135	4135	4135	0
237	20241025	161100	14517100	4135	4135	4135	4135	0
238	20241025	161000	14517100	4135	4135	4135	4135	0
239	20241025	160900	14517100	4135	4135	4135	4135	0
240	20241025	160800	14517100	4135	4135	4135	4135	0
241	20241025	160700	14517100	4135	4135	4135	4135	0
242	20241025	160600	14517100	4135	4135	4135	4135	29
243	20241025	160500	14517100	4135	4135	4135	4135	0
244	20241025	160400	14517100	4135	4135	4135	4135	0
245	20241025	160300	14517100	4135	4135	4135	4135	0
246	20241025	160200	14517100	4135	4135	4135	4135	0
247	20241025	160100	14517100	4135	4135	4135	4135	0
248	20241025	160000	14517100	4135	4135	4135	4135	0
249	20241025	155900	14517100	4135	4135	4135	4135	0
250	20241025	155800	14517100	4135	4135	4135	4135	0
251	20241025	155700	14517100	4135	4135	4135	4135	0
252	20241025	155600	14517100	4135	4135	4135	4135	0
253	20241025	155500	14517100	4135	4135	4135	4135	0
254	20241025	155400	14517100	4135	4135	4135	4135	0
255	20241025	155300	14517100	4135	4135	4135	4135	0
256	20241025	155200	14517100	4135	4135	4135	4135	0
257	20241025	155100	14517100	4135	4135	4135	4135	0
258	20241025	155000	14517100	4135	4135	4135	4135	0
259	20241025	154900	14517100	4135	4135	4135	4135	0
260	20241025	154800	14517100	4135	4135	4135	4135	0
261	20241025	154700	14517100	4135	4135	4135	4135	0
262	20241025	154600	14517100	4135	4135	4135	4135	0
263	20241025	154500	14517100	4135	4135	4135	4135	0
264	20241025	154400	14517100	4135	4135	4135	4135	0
265	20241025	154300	14517100	4135	4135	4135	4135	0
266	20241025	154200	14517100	4135	4135	4135	4135	0
267	20241025	154100	14517100	4135	4135	4135	4135	0
268	20241025	154000	14517100	4135	4135	4135	4135	0
269	20241025	153900	14517100	4135	4135	4135	4135	0
270	20241025	153800	14517100	4135	4135	4135	4135	0
271	20241025	153700	14517100	4135	4135	4135	4135	0
272	20241025	153600	14517100	4135	4135	4135	4135	29
273	20241025	153500	14517100	4135	4135	4135	4135	0
274	20241025	153400	14517100	4135	4135	4135	4135	0
275	20241025	153300	14517100	4135	4135	4135	4135	0
276	20241025	153200	14517100	4135	4135	4135	4135	0
277	20241025	153100	14517100	4135	4135	4135	4135	0
278	20241025	153000	14517100	4135	4135	4135	4135	29
279	20241025	152900	14397185	4135	4135	4135	4135	0
280	20241025	152800	14397185	4135	4135	4135	4135	0
281	20241025	152700	14397185	4135	4135	4135	4135	0
282	20241025	152600	14397185	4135	4135	4135	4135	0
283	20241025	152500	14397185	4135	4135	4135	4135	0
284	20241025	152400	14397185	4135	4135	4135	4135	0
285	20241025	152300	14397185	4135	4135	4135	4135	0
286	20241025	152200	14397185	4135	4135	4135	4135	0
287	20241025	152100	14397185	4135	4135	4135	4135	0
288	20241025	152000	14397185	4135	4135	4135	4135	0
289	20241025	151900	14397185	4135	4135	4135	4135	0
290	20241025	151800	14397185	4135	4135	4135	4135	0
291	20241025	151700	14397185	4135	4135	4135	4135	0
292	20241025	151600	14397185	4135	4135	4135	4135	0
293	20241025	151500	14397185	4135	4135	4135	4135	0
294	20241025	151400	14397185	4135	4135	4135	4135	0
295	20241025	151300	14397185	4135	4135	4135	4135	0
296	20241025	151200	14397185	4135	4135	4135	4135	0
297	20241025	151100	14397185	4135	4135	4135	4135	60
298	20241025	151000	14149085	4135	4135	4135	4135	0
299	20241025	150900	14149085	4135	4135	4135	4135	13
300	20241025	150800	14095330	4140	4140	4140	4140	0
301	20241025	150700	14095330	4140	4140	4140	4140	55
302	20241025	150600	13867630	4135	4135	4135	4135	0
303	20241025	150500	13867630	4135	4135	4135	4135	5
304	20241025	150400	13846955	4140	4140	4140	4140	0
305	20241025	150300	13846955	4140	4140	4140	4140	0
306	20241025	150200	13846955	4140	4140	4140	4140	0
307	20241025	150100	13846955	4140	4140	4140	4140	0
308	20241025	150000	13846955	4140	4140	4140	4140	0
309	20241025	145900	13846955	4140	4140	4140	4140	0
310	20241025	145800	13846955	4140	4140	4140	4140	0
311	20241025	145700	13846955	4140	4140	4140	4140	0
312	20241025	145600	13846955	4140	4140	4140	4140	0
313	20241025	145500	13846955	4140	4140	4140	4140	0
314	20241025	145400	13846955	4140	4140	4140	4140	0
315	20241025	145300	13846955	4140	4140	4140	4140	0
316	20241025	145200	13846955	4140	4140	4140	4140	0
317	20241025	145100	13846955	4140	4140	4140	4140	0
318	20241025	145000	13846955	4140	4140	4140	4140	0
319	20241025	144900	13846955	4140	4140	4140	4140	0
320	20241025	144800	13846955	4140	4140	4140	4140	0
321	20241025	144700	13846955	4140	4140	4140	4140	0
322	20241025	144600	13846955	4140	4140	4140	4140	0
323	20241025	144500	13846955	4140	4140	4140	4140	0
324	20241025	144400	13846955	4140	4140	4140	4140	0
325	20241025	144300	13846955	4140	4140	4140	4140	0
326	20241025	144200	13846955	4140	4140	4140	4140	0
327	20241025	144100	13846955	4140	4140	4140	4140	0
328	20241025	144000	13846955	4140	4140	4140	4140	0
329	20241025	143900	13846955	4140	4125	4140	4125	72
330	20241025	143800	13549090	4140	4140	4140	4140	0
331	20241025	143700	13549090	4140	4140	4140	4140	0
332	20241025	143600	13549090	4140	4140	4140	4140	0
333	20241025	143500	13549090	4140	4140	4140	4140	0
334	20241025	143400	13549090	4140	4140	4140	4140	0
335	20241025	143300	13549090	4140	4140	4140	4140	0
336	20241025	143200	13549090	4140	4140	4140	4140	0
337	20241025	143100	13549090	4140	4140	4140	4140	0
338	20241025	143000	13549090	4140	4140	4140	4140	0
339	20241025	142900	13549090	4140	4140	4140	4140	0
340	20241025	142800	13549090	4140	4140	4140	4140	0
341	20241025	142700	13549090	4140	4140	4140	4140	0
342	20241025	142600	13549090	4140	4140	4140	4140	0
343	20241025	142500	13549090	4140	4140	4140	4140	0
344	20241025	142400	13549090	4140	4140	4140	4140	0
345	20241025	142300	13549090	4140	4140	4140	4140	0
346	20241025	142200	13549090	4140	4140	4140	4140	0
347	20241025	142100	13549090	4140	4140	4140	4140	0
348	20241025	142000	13549090	4140	4140	4140	4140	0
349	20241025	141900	13549090	4140	4140	4140	4140	0
350	20241025	141800	13549090	4140	4140	4140	4140	0
351	20241025	141700	13549090	4140	4140	4140	4140	0
352	20241025	141600	13549090	4140	4140	4140	4140	0
353	20241025	141500	13549090	4140	4140	4140	4140	0
354	20241025	141400	13549090	4140	4140	4140	4140	0
355	20241025	141300	13549090	4140	4140	4140	4140	0
356	20241025	141200	13549090	4140	4140	4140	4140	0
357	20241025	141100	13549090	4140	4140	4140	4140	0
358	20241025	141000	13549090	4140	4140	4140	4140	0
359	20241025	140900	13549090	4140	4140	4140	4140	0
360	20241025	140800	13549090	4140	4140	4140	4140	0
361	20241025	140700	13549090	4140	4140	4140	4140	0
362	20241025	140600	13549090	4140	4140	4140	4140	0
363	20241025	140500	13549090	4140	4140	4140	4140	0
364	20241025	140400	13549090	4140	4140	4140	4140	0
365	20241025	140300	13549090	4140	4140	4140	4140	0
366	20241025	140200	13549090	4140	4140	4140	4140	0
367	20241025	140100	13549090	4140	4140	4140	4140	0
368	20241025	140000	13549090	4140	4140	4140	4140	0
369	20241025	135900	13549090	4140	4140	4140	4140	0
370	20241025	135800	13549090	4140	4140	4140	4140	0
371	20241025	135700	13549090	4140	4140	4140	4140	0
372	20241025	135600	13549090	4140	4140	4140	4140	0
373	20241025	135500	13549090	4140	4140	4140	4140	0
374	20241025	135400	13549090	4140	4140	4140	4140	0
375	20241025	135300	13549090	4140	4140	4140	4140	0
376	20241025	135200	13549090	4140	4140	4140	4140	0
377	20241025	135100	13549090	4140	4140	4140	4140	0
378	20241025	135000	13549090	4140	4140	4140	4140	0
379	20241025	134900	13549090	4140	4140	4140	4140	0
380	20241025	134800	13549090	4140	4140	4140	4140	0
381	20241025	134700	13549090	4140	4140	4140	4140	0
382	20241025	134600	13549090	4140	4140	4140	4140	0
383	20241025	134500	13549090	4140	4140	4140	4140	0
384	20241025	134400	13549090	4140	4140	4140	4140	0
385	20241025	134300	13549090	4140	4140	4140	4140	0
386	20241025	134200	13549090	4140	4140	4140	4140	0
387	20241025	134100	13549090	4140	4140	4140	4140	0
388	20241025	134000	13549090	4140	4140	4140	4140	0
389	20241025	133900	13549090	4140	4140	4140	4140	0
390	20241025	133800	13549090	4140	4140	4140	4140	0
391	20241025	133700	13549090	4140	4140	4140	4140	0
392	20241025	133600	13549090	4140	4140	4140	4140	0
393	20241025	133500	13549090	4140	4140	4140	4140	0
394	20241025	133400	13549090	4140	4140	4140	4140	0
395	20241025	133300	13549090	4140	4140	4140	4140	0
396	20241025	133200	13549090	4140	4140	4140	4140	0
397	20241025	133100	13549090	4140	4140	4140	4140	0
398	20241025	133000	13549090	4140	4140	4140	4140	0
399	20241025	132900	13549090	4140	4140	4140	4140	0
400	20241025	132800	13549090	4140	4140	4140	4140	0
401	20241025	132700	13549090	4140	4140	4140	4140	0
402	20241025	132600	13549090	4140	4140	4140	4140	0
403	20241025	132500	13549090	4140	4140	4140	4140	0
404	20241025	132400	13549090	4140	4140	4140	4140	0
405	20241025	132300	13549090	4140	4140	4140	4140	0
406	20241025	132200	13549090	4140	4140	4140	4140	0
407	20241025	132100	13549090	4140	4140	4140	4140	0
408	20241025	132000	13549090	4140	4140	4140	4140	0
409	20241025	131900	13549090	4140	4140	4140	4140	0
410	20241025	131800	13549090	4140	4140	4140	4140	0
411	20241025	131700	13549090	4140	4140	4140	4140	0
412	20241025	131600	13549090	4140	4140	4140	4140	0
413	20241025	131500	13549090	4140	4140	4140	4140	0
414	20241025	131400	13549090	4140	4140	4140	4140	0
415	20241025	131300	13549090	4140	4140	4140	4140	0
416	20241025	131200	13549090	4140	4140	4140	4140	0
417	20241025	131100	13549090	4140	4140	4140	4140	0
418	20241025	131000	13549090	4140	4140	4140	4140	0
419	20241025	130900	13549090	4140	4140	4140	4140	0
420	20241025	130800	13549090	4140	4140	4140	4140	0
421	20241025	130700	13549090	4140	4140	4140	4140	0
422	20241025	130600	13549090	4140	4140	4140	4140	0
423	20241025	130500	13549090	4140	4140	4140	4140	0
424	20241025	130400	13549090	4140	4140	4140	4140	0
425	20241025	130300	13549090	4140	4140	4140	4140	0
426	20241025	130200	13549090	4140	4140	4140	4140	0
427	20241025	130100	13549090	4140	4140	4140	4140	0
428	20241025	130000	13549090	4140	4140	4140	4140	0
429	20241025	125900	13549090	4140	4140	4140	4140	0
430	20241025	125800	13549090	4140	4140	4140	4140	0
431	20241025	125700	13549090	4140	4140	4140	4140	0
432	20241025	125600	13549090	4140	4140	4140	4140	0
433	20241025	125500	13549090	4140	4140	4140	4140	0
434	20241025	125400	13549090	4140	4140	4140	4140	0
435	20241025	125300	13549090	4140	4140	4140	4140	0
436	20241025	125200	13549090	4140	4140	4140	4140	0
437	20241025	125100	13549090	4140	4140	4140	4140	0
438	20241025	125000	13549090	4140	4140	4140	4140	0
439	20241025	124900	13549090	4140	4140	4140	4140	0
440	20241025	124800	13549090	4140	4140	4140	4140	0
441	20241025	124700	13549090	4140	4140	4140	4140	0
442	20241025	124600	13549090	4140	4140	4140	4140	0
443	20241025	124500	13549090	4140	4140	4140	4140	0
444	20241025	124400	13549090	4140	4140	4140	4140	0
445	20241025	124300	13549090	4140	4140	4140	4140	0
446	20241025	124200	13549090	4140	4140	4140	4140	0
447	20241025	124100	13549090	4140	4140	4140	4140	0
448	20241025	124000	13549090	4140	4140	4140	4140	0
449	20241025	123900	13549090	4140	4140	4140	4140	0
450	20241025	123800	13549090	4140	4140	4140	4140	0
451	20241025	123700	13549090	4140	4140	4140	4140	0
452	20241025	123600	13549090	4140	4140	4140	4140	0
453	20241025	123500	13549090	4140	4140	4140	4140	0
454	20241025	123400	13549090	4140	4140	4140	4140	0
455	20241025	123300	13549090	4140	4140	4140	4140	0
456	20241025	123200	13549090	4140	4140	4140	4140	0
457	20241025	123100	13549090	4140	4140	4140	4140	0
458	20241025	123000	13549090	4140	4140	4140	4140	0
459	20241025	122900	13549090	4140	4140	4140	4140	0
460	20241025	122800	13549090	4140	4140	4140	4140	0
461	20241025	122700	13549090	4140	4140	4140	4140	0
462	20241025	122600	13549090	4140	4140	4140	4140	0
463	20241025	122500	13549090	4140	4140	4140	4140	0
464	20241025	122400	13549090	4140	4140	4140	4140	0
465	20241025	122300	13549090	4140	4140	4140	4140	0
466	20241025	122200	13549090	4140	4140	4140	4140	0
467	20241025	122100	13549090	4140	4140	4140	4140	0
468	20241025	122000	13549090	4140	4140	4140	4140	0
469	20241025	121900	13549090	4140	4140	4140	4140	0
470	20241025	121800	13549090	4140	4140	4140	4140	0
471	20241025	121700	13549090	4140	4140	4140	4140	0
472	20241025	121600	13549090	4140	4140	4140	4140	0
473	20241025	121500	13549090	4140	4140	4140	4140	0
474	20241025	121400	13549090	4140	4140	4140	4140	0
475	20241025	121300	13549090	4140	4140	4140	4140	0
476	20241025	121200	13549090	4140	4140	4140	4140	0
477	20241025	121100	13549090	4140	4140	4140	4140	0
478	20241025	121000	13549090	4140	4140	4140	4140	0
479	20241025	120900	13549090	4140	4140	4140	4140	0
480	20241025	120800	13549090	4140	4140	4140	4140	0
481	20241025	120700	13549090	4140	4140	4140	4140	0
482	20241025	120600	13549090	4140	4140	4140	4140	0
483	20241025	120500	13549090	4140	4140	4140	4140	0
484	20241025	120400	13549090	4140	4140	4140	4140	0
485	20241025	120300	13549090	4140	4140	4140	4140	0
486	20241025	120200	13549090	4140	4140	4140	4140	0
487	20241025	120100	13549090	4140	4140	4140	4140	0
488	20241025	120000	13549090	4140	4140	4140	4140	0
489	20241025	115900	13549090	4140	4140	4140	4140	1
490	20241025	115800	13544950	4120	4120	4120	4120	0
491	20241025	115700	13544950	4120	4120	4120	4120	0
492	20241025	115600	13544950	4120	4120	4120	4120	0
493	20241025	115500	13544950	4120	4120	4120	4120	0
494	20241025	115400	13544950	4120	4120	4120	4120	0
495	20241025	115300	13544950	4120	4120	4120	4120	0
496	20241025	115200	13544950	4120	4120	4120	4120	0
497	20241025	115100	13544950	4120	4120	4120	4120	0
498	20241025	115000	13544950	4120	4120	4120	4120	0
499	20241025	114900	13544950	4120	4120	4120	4120	0
500	20241025	114800	13544950	4120	4120	4120	4120	0
501	20241025	114700	13544950	4120	4140	4140	4120	2
502	20241025	114600	13536690	4120	4120	4120	4120	8
503	20241025	114500	13503730	4140	4140	4140	4140	8
504	20241025	114400	13470610	4120	4140	4140	4120	3
505	20241025	114300	13458210	4120	4140	4140	4120	80
506	20241025	114200	13127810	4120	4120	4120	4120	0
507	20241025	114100	13127810	4120	4140	4140	4120	82
508	20241025	114000	12789150	4120	4135	4140	4120	120
509	20241025	113900	12293565	4120	4120	4120	4120	0
510	20241025	113800	12293565	4120	4125	4140	4120	200
511	20241025	113700	11468145	4120	4120	4120	4120	0
512	20241025	113600	11468145	4120	4120	4120	4120	0
513	20241025	113500	11468145	4120	4120	4120	4120	0
514	20241025	113400	11468145	4120	4120	4120	4120	30
515	20241025	113300	11344545	4125	4125	4125	4125	0
516	20241025	113200	11344545	4125	4125	4125	4125	0
517	20241025	113100	11344545	4125	4125	4125	4125	0
518	20241025	113000	11344545	4125	4125	4125	4125	0
519	20241025	112900	11344545	4125	4125	4125	4125	0
520	20241025	112800	11344545	4125	4125	4125	4125	10
521	20241025	112700	11303295	4120	4120	4120	4120	0
522	20241025	112600	11303295	4120	4120	4120	4120	0
523	20241025	112500	11303295	4120	4120	4120	4120	0
524	20241025	112400	11303295	4120	4120	4120	4120	0
525	20241025	112300	11303295	4120	4120	4120	4120	0
526	20241025	112200	11303295	4120	4120	4120	4120	0
527	20241025	112100	11303295	4120	4120	4120	4120	0
528	20241025	112000	11303295	4120	4120	4120	4120	0
529	20241025	111900	11303295	4120	4120	4120	4120	0
530	20241025	111800	11303295	4120	4120	4120	4120	0
531	20241025	111700	11303295	4120	4120	4120	4120	0
532	20241025	111600	11303295	4120	4120	4120	4120	0
533	20241025	111500	11303295	4120	4120	4120	4120	0
534	20241025	111400	11303295	4120	4120	4120	4120	0
535	20241025	111300	11303295	4120	4120	4120	4120	0
536	20241025	111200	11303295	4120	4120	4120	4120	0
537	20241025	111100	11303295	4120	4120	4120	4120	0
538	20241025	111000	11303295	4120	4120	4120	4120	0
539	20241025	110900	11303295	4120	4120	4120	4120	0
540	20241025	110800	11303295	4120	4120	4120	4120	0
541	20241025	110700	11303295	4120	4120	4120	4120	0
542	20241025	110600	11303295	4120	4120	4120	4120	0
543	20241025	110500	11303295	4120	4120	4120	4120	0
544	20241025	110400	11303295	4120	4120	4120	4120	0
545	20241025	110300	11303295	4120	4120	4120	4120	231
546	20241025	110200	10351575	4125	4125	4125	4125	0
547	20241025	110100	10351575	4125	4125	4125	4125	0
548	20241025	110000	10351575	4125	4125	4125	4125	0
549	20241025	105900	10351575	4125	4125	4125	4125	0
550	20241025	105800	10351575	4125	4125	4125	4125	0
551	20241025	105700	10351575	4125	4125	4125	4125	0
552	20241025	105600	10351575	4125	4125	4125	4125	0
553	20241025	105500	10351575	4125	4125	4125	4125	0
554	20241025	105400	10351575	4125	4125	4125	4125	0
555	20241025	105300	10351575	4125	4125	4125	4125	0
556	20241025	105200	10351575	4125	4125	4125	4125	0
557	20241025	105100	10351575	4125	4125	4125	4125	0
558	20241025	105000	10351575	4125	4125	4125	4125	0
559	20241025	104900	10351575	4125	4125	4125	4125	0
560	20241025	104800	10351575	4125	4125	4125	4125	0
561	20241025	104700	10351575	4125	4125	4125	4125	0
562	20241025	104600	10351575	4125	4135	4135	4125	71
563	20241025	104500	10058690	4125	4125	4125	4125	30
564	20241025	104400	9934940	4145	4145	4145	4145	0
565	20241025	104300	9934940	4145	4145	4145	4145	0
566	20241025	104200	9934940	4145	4145	4145	4145	0
567	20241025	104100	9934940	4145	4145	4145	4145	0
568	20241025	104000	9934940	4145	4145	4145	4145	0
569	20241025	103900	9934940	4145	4145	4145	4145	0
570	20241025	103800	9934940	4145	4145	4145	4145	0
571	20241025	103700	9934940	4145	4145	4145	4145	0
572	20241025	103600	9934940	4145	4145	4145	4145	0
573	20241025	103500	9934940	4145	4145	4145	4145	0
574	20241025	103400	9934940	4145	4145	4145	4145	0
575	20241025	103300	9934940	4145	4145	4145	4145	0
576	20241025	103200	9934940	4145	4145	4145	4145	0
577	20241025	103100	9934940	4145	4145	4145	4145	0
578	20241025	103000	9934940	4145	4145	4145	4145	0
579	20241025	102900	9934940	4145	4145	4145	4145	0
580	20241025	102800	9934940	4145	4145	4145	4145	0
581	20241025	102700	9934940	4145	4145	4145	4145	0
582	20241025	102600	9934940	4145	4145	4145	4145	0
583	20241025	102500	9934940	4145	4145	4145	4145	0
584	20241025	102400	9934940	4145	4145	4145	4145	0
585	20241025	102300	9934940	4145	4145	4145	4145	0
586	20241025	102200	9934940	4145	4145	4145	4145	0
587	20241025	102100	9934940	4145	4145	4145	4145	0
588	20241025	102000	9934940	4145	4145	4145	4145	0
589	20241025	101900	9934940	4145	4145	4145	4145	0
590	20241025	101800	9934940	4145	4145	4145	4145	0
591	20241025	101700	9934940	4145	4145	4145	4145	0
592	20241025	101600	9934940	4145	4145	4145	4145	0
593	20241025	101500	9934940	4145	4145	4145	4145	0
594	20241025	101400	9934940	4145	4145	4145	4145	0
595	20241025	101300	9934940	4145	4145	4145	4145	0
596	20241025	101200	9934940	4145	4145	4145	4145	0
597	20241025	101100	9934940	4145	4145	4145	4145	0
598	20241025	101000	9934940	4145	4145	4145	4145	0
599	20241025	100900	9934940	4145	4145	4145	4145	0
600	20241025	100800	9934940	4145	4145	4145	4145	0
601	20241025	100700	9934940	4145	4145	4145	4145	0
602	20241025	100600	9934940	4145	4145	4145	4145	0
603	20241025	100500	9934940	4145	4145	4145	4145	0
604	20241025	100400	9934940	4145	4145	4145	4145	0
605	20241025	100300	9934940	4145	4145	4145	4145	0
606	20241025	100200	9934940	4145	4145	4145	4145	0
607	20241025	100100	9934940	4145	4145	4145	4145	0
608	20241025	100000	9934940	4145	4145	4145	4145	0
609	20241025	095900	9934940	4145	4145	4145	4145	0
610	20241025	095800	9934940	4145	4145	4145	4145	0
611	20241025	095700	9934940	4145	4145	4145	4145	0
612	20241025	095600	9934940	4145	4145	4145	4145	0
613	20241025	095500	9934940	4145	4145	4145	4145	0
614	20241025	095400	9934940	4145	4145	4145	4145	0
615	20241025	095300	9934940	4145	4145	4145	4145	0
616	20241025	095200	9934940	4145	4140	4145	4140	98
617	20241025	095100	9529210	4140	4140	4140	4140	0
618	20241025	095000	9529210	4140	4140	4140	4140	0
619	20241025	094900	9529210	4140	4140	4140	4140	0
620	20241025	094800	9529210	4140	4140	4140	4140	0
621	20241025	094700	9529210	4140	4140	4140	4140	0
622	20241025	094600	9529210	4140	4140	4140	4140	0
623	20241025	094500	9529210	4140	4140	4140	4140	0
624	20241025	094400	9529210	4140	4140	4140	4140	0
625	20241025	094300	9529210	4140	4140	4140	4140	2
626	20241025	094200	9520930	4140	4140	4140	4140	0
627	20241025	094100	9520930	4140	4140	4140	4140	0
628	20241025	094000	9520930	4140	4140	4140	4140	0
629	20241025	093900	9520930	4140	4140	4140	4140	0
630	20241025	093800	9520930	4140	4140	4140	4140	0
631	20241025	093700	9520930	4140	4140	4140	4140	0
632	20241025	093600	9520930	4140	4140	4140	4140	0
633	20241025	093500	9520930	4140	4140	4140	4140	0
634	20241025	093400	9520930	4140	4140	4140	4140	0
635	20241025	093300	9520930	4140	4140	4140	4140	0
636	20241025	093200	9520930	4140	4140	4140	4140	0
637	20241025	093100	9520930	4140	4140	4140	4140	0
638	20241025	093000	9520930	4140	4140	4140	4140	0
639	20241025	092900	9520930	4140	4140	4140	4140	0
640	20241025	092800	9520930	4140	4140	4140	4140	0
641	20241025	092700	9520930	4140	4140	4140	4140	0
642	20241025	092600	9520930	4140	4140	4140	4140	0
643	20241025	092500	9520930	4140	4140	4140	4140	0
644	20241025	092400	9520930	4140	4140	4140	4140	0
645	20241025	092300	9520930	4140	4140	4140	4140	0
646	20241025	092200	9520930	4140	4140	4140	4140	0
647	20241025	092100	9520930	4140	4140	4140	4140	0
648	20241025	092000	9520930	4140	4140	4140	4140	0
649	20241025	091900	9520930	4140	4140	4140	4140	1
650	20241025	091800	9516790	4125	4125	4125	4125	0
651	20241025	091700	9516790	4125	4125	4125	4125	0
652	20241025	091600	9516790	4125	4125	4125	4125	0
653	20241025	091500	9516790	4125	4125	4125	4125	129
654	20241025	091400	8984665	4140	4140	4140	4140	0
655	20241025	091300	8984665	4140	4135	4140	4135	1000
656	20241025	091200	4848345	4135	4135	4135	4135	0
657	20241025	091100	4848345	4135	4135	4135	4135	0
658	20241025	091000	4848345	4135	4135	4135	4135	0
659	20241025	090900	4848345	4135	4135	4135	4135	500
660	20241025	090800	2780845	4135	4135	4135	4135	0
661	20241025	090700	2780845	4135	4135	4135	4135	0
662	20241025	090600	2780845	4135	4135	4135	4135	0
663	20241025	090500	2780845	4135	4135	4135	4135	0
664	20241025	090400	2780845	4135	4135	4135	4135	1
665	20241025	090300	2776710	4120	4130	4130	4120	423
666	20241025	090200	1033270	4140	4140	4140	4140	0
667	20241025	090100	1033270	4140	4140	4140	4140	0
668	20241025	090000	1033270	4140	4130	4140	4130	248