KissMeData/224060/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202400	90829870	4645	4645	4645	4645	3
3	20241025	202300	90829870	4645	4645	4645	4645	0
4	20241025	202200	90829870	4645	4645	4645	4645	0
5	20241025	202100	90829870	4645	4645	4645	4645	0
6	20241025	202000	90829870	4645	4645	4645	4645	0
7	20241025	201900	90829870	4645	4645	4645	4645	0
8	20241025	201800	90829870	4645	4645	4645	4645	0
9	20241025	201700	90829870	4645	4645	4645	4645	0
10	20241025	201600	90829870	4645	4645	4645	4645	0
11	20241025	201500	90829870	4645	4645	4645	4645	0
12	20241025	201400	90829870	4645	4645	4645	4645	0
13	20241025	201300	90829870	4645	4645	4645	4645	0
14	20241025	201200	90829870	4645	4645	4645	4645	0
15	20241025	201100	90829870	4645	4645	4645	4645	0
16	20241025	201000	90829870	4645	4645	4645	4645	0
17	20241025	200900	90829870	4645	4645	4645	4645	0
18	20241025	200800	90829870	4645	4645	4645	4645	0
19	20241025	200700	90829870	4645	4645	4645	4645	0
20	20241025	200600	90829870	4645	4645	4645	4645	0
21	20241025	200500	90829870	4645	4645	4645	4645	0
22	20241025	200400	90829870	4645	4645	4645	4645	0
23	20241025	200300	90829870	4645	4645	4645	4645	0
24	20241025	200200	90829870	4645	4645	4645	4645	0
25	20241025	200100	90829870	4645	4645	4645	4645	0
26	20241025	200000	90829870	4645	4645	4645	4645	0
27	20241025	195900	90829870	4645	4645	4645	4645	0
28	20241025	195800	90829870	4645	4645	4645	4645	0
29	20241025	195700	90829870	4645	4645	4645	4645	0
30	20241025	195600	90829870	4645	4645	4645	4645	0
31	20241025	195500	90829870	4645	4645	4645	4645	0
32	20241025	195400	90829870	4645	4645	4645	4645	3
33	20241025	195300	90829870	4645	4645	4645	4645	0
34	20241025	195200	90829870	4645	4645	4645	4645	0
35	20241025	195100	90829870	4645	4645	4645	4645	0
36	20241025	195000	90829870	4645	4645	4645	4645	0
37	20241025	194900	90829870	4645	4645	4645	4645	0
38	20241025	194800	90829870	4645	4645	4645	4645	0
39	20241025	194700	90829870	4645	4645	4645	4645	0
40	20241025	194600	90829870	4645	4645	4645	4645	0
41	20241025	194500	90829870	4645	4645	4645	4645	0
42	20241025	194400	90829870	4645	4645	4645	4645	0
43	20241025	194300	90829870	4645	4645	4645	4645	0
44	20241025	194200	90829870	4645	4645	4645	4645	0
45	20241025	194100	90829870	4645	4645	4645	4645	0
46	20241025	194000	90829870	4645	4645	4645	4645	0
47	20241025	193900	90829870	4645	4645	4645	4645	0
48	20241025	193800	90829870	4645	4645	4645	4645	0
49	20241025	193700	90829870	4645	4645	4645	4645	0
50	20241025	193600	90829870	4645	4645	4645	4645	0
51	20241025	193500	90829870	4645	4645	4645	4645	0
52	20241025	193400	90829870	4645	4645	4645	4645	0
53	20241025	193300	90829870	4645	4645	4645	4645	0
54	20241025	193200	90829870	4645	4645	4645	4645	0
55	20241025	193100	90829870	4645	4645	4645	4645	0
56	20241025	193000	90829870	4645	4645	4645	4645	0
57	20241025	192900	90829870	4645	4645	4645	4645	0
58	20241025	192800	90829870	4645	4645	4645	4645	0
59	20241025	192700	90829870	4645	4645	4645	4645	0
60	20241025	192600	90829870	4645	4645	4645	4645	0
61	20241025	192500	90829870	4645	4645	4645	4645	0
62	20241025	192400	90829870	4645	4645	4645	4645	3
63	20241025	192300	90829870	4645	4645	4645	4645	0
64	20241025	192200	90829870	4645	4645	4645	4645	0
65	20241025	192100	90829870	4645	4645	4645	4645	0
66	20241025	192000	90829870	4645	4645	4645	4645	0
67	20241025	191900	90829870	4645	4645	4645	4645	0
68	20241025	191800	90829870	4645	4645	4645	4645	0
69	20241025	191700	90829870	4645	4645	4645	4645	0
70	20241025	191600	90829870	4645	4645	4645	4645	0
71	20241025	191500	90829870	4645	4645	4645	4645	0
72	20241025	191400	90829870	4645	4645	4645	4645	0
73	20241025	191300	90829870	4645	4645	4645	4645	0
74	20241025	191200	90829870	4645	4645	4645	4645	0
75	20241025	191100	90829870	4645	4645	4645	4645	0
76	20241025	191000	90829870	4645	4645	4645	4645	0
77	20241025	190900	90829870	4645	4645	4645	4645	0
78	20241025	190800	90829870	4645	4645	4645	4645	0
79	20241025	190700	90829870	4645	4645	4645	4645	0
80	20241025	190600	90829870	4645	4645	4645	4645	0
81	20241025	190500	90829870	4645	4645	4645	4645	0
82	20241025	190400	90829870	4645	4645	4645	4645	0
83	20241025	190300	90829870	4645	4645	4645	4645	0
84	20241025	190200	90829870	4645	4645	4645	4645	0
85	20241025	190100	90829870	4645	4645	4645	4645	0
86	20241025	190000	90829870	4645	4645	4645	4645	0
87	20241025	185900	90829870	4645	4645	4645	4645	0
88	20241025	185800	90829870	4645	4645	4645	4645	0
89	20241025	185700	90829870	4645	4645	4645	4645	0
90	20241025	185600	90829870	4645	4645	4645	4645	0
91	20241025	185500	90829870	4645	4645	4645	4645	0
92	20241025	185400	90829870	4645	4645	4645	4645	3
93	20241025	185300	90829870	4645	4645	4645	4645	0
94	20241025	185200	90829870	4645	4645	4645	4645	0
95	20241025	185100	90829870	4645	4645	4645	4645	0
96	20241025	185000	90829870	4645	4645	4645	4645	0
97	20241025	184900	90829870	4645	4645	4645	4645	0
98	20241025	184800	90829870	4645	4645	4645	4645	0
99	20241025	184700	90829870	4645	4645	4645	4645	0
100	20241025	184600	90829870	4645	4645	4645	4645	0
101	20241025	184500	90829870	4645	4645	4645	4645	0
102	20241025	184400	90829870	4645	4645	4645	4645	0
103	20241025	184300	90829870	4645	4645	4645	4645	0
104	20241025	184200	90829870	4645	4645	4645	4645	0
105	20241025	184100	90829870	4645	4645	4645	4645	0
106	20241025	184000	90829870	4645	4645	4645	4645	0
107	20241025	183900	90829870	4645	4645	4645	4645	0
108	20241025	183800	90829870	4645	4645	4645	4645	0
109	20241025	183700	90829870	4645	4645	4645	4645	0
110	20241025	183600	90829870	4645	4645	4645	4645	0
111	20241025	183500	90829870	4645	4645	4645	4645	0
112	20241025	183400	90829870	4645	4645	4645	4645	0
113	20241025	183300	90829870	4645	4645	4645	4645	0
114	20241025	183200	90829870	4645	4645	4645	4645	0
115	20241025	183100	90829870	4645	4645	4645	4645	0
116	20241025	183000	90829870	4645	4645	4645	4645	0
117	20241025	182900	90829870	4645	4645	4645	4645	0
118	20241025	182800	90829870	4645	4645	4645	4645	0
119	20241025	182700	90829870	4645	4645	4645	4645	0
120	20241025	182600	90829870	4645	4645	4645	4645	0
121	20241025	182500	90829870	4645	4645	4645	4645	0
122	20241025	182400	90829870	4645	4645	4645	4645	3
123	20241025	182300	90829870	4645	4645	4645	4645	0
124	20241025	182200	90829870	4645	4645	4645	4645	0
125	20241025	182100	90829870	4645	4645	4645	4645	0
126	20241025	182000	90829870	4645	4645	4645	4645	0
127	20241025	181900	90829870	4645	4645	4645	4645	0
128	20241025	181800	90829870	4645	4645	4645	4645	0
129	20241025	181700	90829870	4645	4645	4645	4645	0
130	20241025	181600	90829870	4645	4645	4645	4645	0
131	20241025	181500	90829870	4645	4645	4645	4645	0
132	20241025	181400	90829870	4645	4645	4645	4645	0
133	20241025	181300	90829870	4645	4645	4645	4645	0
134	20241025	181200	90829870	4645	4645	4645	4645	0
135	20241025	181100	90829870	4645	4645	4645	4645	0
136	20241025	181000	90829870	4645	4645	4645	4645	0
137	20241025	180900	90829870	4645	4645	4645	4645	0
138	20241025	180800	90829870	4645	4645	4645	4645	0
139	20241025	180700	90829870	4645	4645	4645	4645	0
140	20241025	180600	90829870	4645	4645	4645	4645	0
141	20241025	180500	90829870	4645	4645	4645	4645	0
142	20241025	180400	90829870	4645	4645	4645	4645	0
143	20241025	180300	90829870	4645	4645	4645	4645	0
144	20241025	180200	90829870	4645	4645	4645	4645	0
145	20241025	180100	90829870	4645	4645	4645	4645	0
146	20241025	180000	90829870	4645	4645	4645	4645	0
147	20241025	175900	90829870	4645	4645	4645	4645	0
148	20241025	175800	90829870	4645	4645	4645	4645	0
149	20241025	175700	90829870	4645	4645	4645	4645	0
150	20241025	175600	90829870	4645	4645	4645	4645	0
151	20241025	175500	90829870	4645	4645	4645	4645	0
152	20241025	175400	90829870	4645	4645	4645	4645	3
153	20241025	175300	90829870	4645	4645	4645	4645	0
154	20241025	175200	90829870	4645	4645	4645	4645	0
155	20241025	175100	90829870	4645	4645	4645	4645	0
156	20241025	175000	90829870	4645	4645	4645	4645	0
157	20241025	174900	90829870	4645	4645	4645	4645	0
158	20241025	174800	90829870	4645	4645	4645	4645	0
159	20241025	174700	90829870	4645	4645	4645	4645	0
160	20241025	174600	90829870	4645	4645	4645	4645	0
161	20241025	174500	90829870	4645	4645	4645	4645	0
162	20241025	174400	90829870	4645	4645	4645	4645	0
163	20241025	174300	90829870	4645	4645	4645	4645	0
164	20241025	174200	90829870	4645	4645	4645	4645	0
165	20241025	174100	90829870	4645	4645	4645	4645	0
166	20241025	174000	90829870	4645	4645	4645	4645	0
167	20241025	173900	90829870	4645	4645	4645	4645	0
168	20241025	173800	90829870	4645	4645	4645	4645	0
169	20241025	173700	90829870	4645	4645	4645	4645	0
170	20241025	173600	90829870	4645	4645	4645	4645	0
171	20241025	173500	90829870	4645	4645	4645	4645	0
172	20241025	173400	90829870	4645	4645	4645	4645	0
173	20241025	173300	90829870	4645	4645	4645	4645	0
174	20241025	173200	90829870	4645	4645	4645	4645	0
175	20241025	173100	90829870	4645	4645	4645	4645	0
176	20241025	173000	90829870	4645	4645	4645	4645	0
177	20241025	172900	90829870	4645	4645	4645	4645	0
178	20241025	172800	90829870	4645	4645	4645	4645	0
179	20241025	172700	90829870	4645	4645	4645	4645	0
180	20241025	172600	90829870	4645	4645	4645	4645	0
181	20241025	172500	90829870	4645	4645	4645	4645	0
182	20241025	172400	90829870	4645	4645	4645	4645	3
183	20241025	172300	90829870	4645	4645	4645	4645	0
184	20241025	172200	90829870	4645	4645	4645	4645	0
185	20241025	172100	90829870	4645	4645	4645	4645	0
186	20241025	172000	90829870	4645	4645	4645	4645	0
187	20241025	171900	90829870	4645	4645	4645	4645	0
188	20241025	171800	90829870	4645	4645	4645	4645	0
189	20241025	171700	90829870	4645	4645	4645	4645	0
190	20241025	171600	90829870	4645	4645	4645	4645	0
191	20241025	171500	90829870	4645	4645	4645	4645	0
192	20241025	171400	90829870	4645	4645	4645	4645	0
193	20241025	171300	90829870	4645	4645	4645	4645	0
194	20241025	171200	90829870	4645	4645	4645	4645	0
195	20241025	171100	90829870	4645	4645	4645	4645	0
196	20241025	171000	90829870	4645	4645	4645	4645	0
197	20241025	170900	90829870	4645	4645	4645	4645	0
198	20241025	170800	90829870	4645	4645	4645	4645	0
199	20241025	170700	90829870	4645	4645	4645	4645	0
200	20241025	170600	90829870	4645	4645	4645	4645	0
201	20241025	170500	90829870	4645	4645	4645	4645	0
202	20241025	170400	90829870	4645	4645	4645	4645	0
203	20241025	170300	90829870	4645	4645	4645	4645	0
204	20241025	170200	90829870	4645	4645	4645	4645	0
205	20241025	170100	90829870	4645	4645	4645	4645	0
206	20241025	170000	90829870	4645	4645	4645	4645	0
207	20241025	165900	90829870	4645	4645	4645	4645	0
208	20241025	165800	90829870	4645	4645	4645	4645	0
209	20241025	165700	90829870	4645	4645	4645	4645	0
210	20241025	165600	90829870	4645	4645	4645	4645	0
211	20241025	165500	90829870	4645	4645	4645	4645	0
212	20241025	165400	90829870	4645	4645	4645	4645	3
213	20241025	165300	90829870	4645	4645	4645	4645	0
214	20241025	165200	90829870	4645	4645	4645	4645	0
215	20241025	165100	90829870	4645	4645	4645	4645	0
216	20241025	165000	90829870	4645	4645	4645	4645	0
217	20241025	164900	90829870	4645	4645	4645	4645	0
218	20241025	164800	90829870	4645	4645	4645	4645	0
219	20241025	164700	90829870	4645	4645	4645	4645	0
220	20241025	164600	90829870	4645	4645	4645	4645	0
221	20241025	164500	90829870	4645	4645	4645	4645	0
222	20241025	164400	90829870	4645	4645	4645	4645	0
223	20241025	164300	90829870	4645	4645	4645	4645	0
224	20241025	164200	90829870	4645	4645	4645	4645	0
225	20241025	164100	90829870	4645	4645	4645	4645	0
226	20241025	164000	90829870	4645	4645	4645	4645	0
227	20241025	163900	90829870	4645	4645	4645	4645	0
228	20241025	163800	90829870	4645	4645	4645	4645	0
229	20241025	163700	90829870	4645	4645	4645	4645	0
230	20241025	163600	90829870	4645	4645	4645	4645	0
231	20241025	163500	90829870	4645	4645	4645	4645	0
232	20241025	163400	90829870	4645	4645	4645	4645	0
233	20241025	163300	90829870	4645	4645	4645	4645	0
234	20241025	163200	90829870	4645	4645	4645	4645	0
235	20241025	163100	90829870	4645	4645	4645	4645	0
236	20241025	163000	90829870	4645	4645	4645	4645	0
237	20241025	162900	90829870	4645	4645	4645	4645	0
238	20241025	162800	90829870	4645	4645	4645	4645	0
239	20241025	162700	90829870	4645	4645	4645	4645	0
240	20241025	162600	90829870	4645	4645	4645	4645	0
241	20241025	162500	90829870	4645	4645	4645	4645	0
242	20241025	162400	90829870	4645	4645	4645	4645	3
243	20241025	162300	90829870	4645	4645	4645	4645	0
244	20241025	162200	90829870	4645	4645	4645	4645	0
245	20241025	162100	90829870	4645	4645	4645	4645	0
246	20241025	162000	90829870	4645	4645	4645	4645	0
247	20241025	161900	90829870	4645	4645	4645	4645	0
248	20241025	161800	90829870	4645	4645	4645	4645	0
249	20241025	161700	90829870	4645	4645	4645	4645	0
250	20241025	161600	90829870	4645	4645	4645	4645	0
251	20241025	161500	90829870	4645	4645	4645	4645	0
252	20241025	161400	90829870	4645	4645	4645	4645	0
253	20241025	161300	90829870	4645	4645	4645	4645	0
254	20241025	161200	90829870	4645	4645	4645	4645	0
255	20241025	161100	90829870	4645	4645	4645	4645	0
256	20241025	161000	90829870	4645	4645	4645	4645	0
257	20241025	160900	90829870	4645	4645	4645	4645	0
258	20241025	160800	90829870	4645	4645	4645	4645	0
259	20241025	160700	90829870	4645	4645	4645	4645	0
260	20241025	160600	90829870	4645	4645	4645	4645	0
261	20241025	160500	90829870	4645	4645	4645	4645	0
262	20241025	160400	90829870	4645	4645	4645	4645	0
263	20241025	160300	90829870	4645	4645	4645	4645	0
264	20241025	160200	90829870	4645	4645	4645	4645	0
265	20241025	160100	90829870	4645	4645	4645	4645	0
266	20241025	160000	90829870	4645	4645	4645	4645	0
267	20241025	155900	90829870	4645	4645	4645	4645	0
268	20241025	155800	90829870	4645	4645	4645	4645	0
269	20241025	155700	90829870	4645	4645	4645	4645	0
270	20241025	155600	90829870	4645	4645	4645	4645	0
271	20241025	155500	90829870	4645	4645	4645	4645	0
272	20241025	155400	90829870	4645	4645	4645	4645	3
273	20241025	155300	90829870	4645	4645	4645	4645	0
274	20241025	155200	90829870	4645	4645	4645	4645	0
275	20241025	155100	90829870	4645	4645	4645	4645	0
276	20241025	155000	90829870	4645	4645	4645	4645	0
277	20241025	154900	90829870	4645	4645	4645	4645	0
278	20241025	154800	90829870	4645	4645	4645	4645	0
279	20241025	154700	90829870	4645	4645	4645	4645	0
280	20241025	154600	90829870	4645	4645	4645	4645	0
281	20241025	154500	90829870	4645	4645	4645	4645	0
282	20241025	154400	90829870	4645	4645	4645	4645	0
283	20241025	154300	90829870	4645	4645	4645	4645	0
284	20241025	154200	90829870	4645	4645	4645	4645	0
285	20241025	154100	90829870	4645	4645	4645	4645	0
286	20241025	154000	90829870	4645	4645	4645	4645	0
287	20241025	153900	90829870	4645	4645	4645	4645	0
288	20241025	153800	90829870	4645	4645	4645	4645	0
289	20241025	153700	90829870	4645	4645	4645	4645	0
290	20241025	153600	90829870	4645	4645	4645	4645	0
291	20241025	153500	90829870	4645	4645	4645	4645	0
292	20241025	153400	90829870	4645	4645	4645	4645	0
293	20241025	153300	90829870	4645	4645	4645	4645	0
294	20241025	153200	90829870	4645	4645	4645	4645	0
295	20241025	153100	90829870	4645	4645	4645	4645	0
296	20241025	153000	90829870	4645	4645	4645	4645	3
297	20241025	152900	90815935	4655	4655	4655	4655	0
298	20241025	152800	90815935	4655	4655	4655	4655	0
299	20241025	152700	90815935	4655	4655	4655	4655	0
300	20241025	152600	90815935	4655	4655	4655	4655	0
301	20241025	152500	90815935	4655	4655	4655	4655	0
302	20241025	152400	90815935	4655	4655	4655	4655	0
303	20241025	152300	90815935	4655	4655	4655	4655	0
304	20241025	152200	90815935	4655	4655	4655	4655	0
305	20241025	152100	90815935	4655	4655	4655	4655	0
306	20241025	152000	90815935	4655	4655	4655	4655	0
307	20241025	151900	90815935	4655	4655	4655	4655	0
308	20241025	151800	90815935	4655	4655	4655	4655	0
309	20241025	151700	90815935	4655	4655	4655	4655	0
310	20241025	151600	90815935	4655	4655	4655	4655	0
311	20241025	151500	90815935	4655	4655	4655	4655	2
312	20241025	151400	90806625	4660	4660	4660	4660	0
313	20241025	151300	90806625	4660	4660	4660	4660	0
314	20241025	151200	90806625	4660	4660	4660	4660	1
315	20241025	151100	90801965	4660	4660	4660	4660	0
316	20241025	151000	90801965	4660	4660	4660	4660	0
317	20241025	150900	90801965	4660	4660	4660	4660	0
318	20241025	150800	90801965	4660	4660	4660	4660	0
319	20241025	150700	90801965	4660	4660	4660	4660	3
320	20241025	150600	90787985	4660	4660	4660	4660	0
321	20241025	150500	90787985	4660	4660	4660	4660	0
322	20241025	150400	90787985	4660	4660	4660	4660	0
323	20241025	150300	90787985	4660	4660	4660	4660	0
324	20241025	150200	90787985	4660	4660	4660	4660	0
325	20241025	150100	90787985	4660	4660	4660	4660	0
326	20241025	150000	90787985	4660	4660	4660	4660	0
327	20241025	145900	90787985	4660	4660	4660	4660	0
328	20241025	145800	90787985	4660	4645	4660	4645	656
329	20241025	145700	87735825	4640	4640	4640	4640	0
330	20241025	145600	87735825	4640	4645	4645	4640	429
331	20241025	145500	85745115	4660	4660	4660	4660	10
332	20241025	145400	85698515	4645	4645	4645	4645	0
333	20241025	145300	85698515	4645	4645	4645	4645	0
334	20241025	145200	85698515	4645	4645	4645	4645	0
335	20241025	145100	85698515	4645	4645	4645	4645	0
336	20241025	145000	85698515	4645	4645	4645	4645	0
337	20241025	144900	85698515	4645	4645	4645	4645	10
338	20241025	144800	85652065	4645	4645	4645	4645	9
339	20241025	144700	85610260	4640	4640	4640	4640	0
340	20241025	144600	85610260	4640	4640	4640	4640	0
341	20241025	144500	85610260	4640	4640	4640	4640	89
342	20241025	144400	85197300	4640	4640	4640	4640	0
343	20241025	144300	85197300	4640	4640	4640	4640	1
344	20241025	144200	85192660	4640	4640	4640	4640	11
345	20241025	144100	85141620	4635	4635	4635	4635	0
346	20241025	144000	85141620	4635	4635	4635	4635	0
347	20241025	143900	85141620	4635	4635	4635	4635	0
348	20241025	143800	85141620	4635	4635	4635	4635	3
349	20241025	143700	85127715	4635	4635	4635	4635	0
350	20241025	143600	85127715	4635	4635	4635	4635	0
351	20241025	143500	85127715	4635	4635	4635	4635	0
352	20241025	143400	85127715	4635	4635	4635	4635	0
353	20241025	143300	85127715	4635	4635	4635	4635	9
354	20241025	143200	85086000	4635	4635	4635	4635	0
355	20241025	143100	85086000	4635	4635	4635	4635	0
356	20241025	143000	85086000	4635	4635	4635	4635	0
357	20241025	142900	85086000	4635	4635	4635	4635	0
358	20241025	142800	85086000	4635	4635	4635	4635	0
359	20241025	142700	85086000	4635	4635	4635	4635	0
360	20241025	142600	85086000	4635	4635	4635	4635	0
361	20241025	142500	85086000	4635	4635	4635	4635	0
362	20241025	142400	85086000	4635	4635	4635	4635	0
363	20241025	142300	85086000	4635	4635	4635	4635	0
364	20241025	142200	85086000	4635	4635	4635	4635	0
365	20241025	142100	85086000	4635	4635	4635	4635	0
366	20241025	142000	85086000	4635	4635	4635	4635	7
367	20241025	141900	85053555	4610	4610	4610	4610	0
368	20241025	141800	85053555	4610	4610	4610	4610	0
369	20241025	141700	85053555	4610	4610	4610	4610	0
370	20241025	141600	85053555	4610	4610	4610	4610	0
371	20241025	141500	85053555	4610	4610	4610	4610	0
372	20241025	141400	85053555	4610	4610	4610	4610	0
373	20241025	141300	85053555	4610	4610	4610	4610	0
374	20241025	141200	85053555	4610	4610	4610	4610	0
375	20241025	141100	85053555	4610	4610	4610	4610	0
376	20241025	141000	85053555	4610	4610	4610	4610	0
377	20241025	140900	85053555	4610	4610	4610	4610	0
378	20241025	140800	85053555	4610	4610	4610	4610	0
379	20241025	140700	85053555	4610	4610	4610	4610	0
380	20241025	140600	85053555	4610	4610	4610	4610	0
381	20241025	140500	85053555	4610	4610	4610	4610	0
382	20241025	140400	85053555	4610	4610	4610	4610	0
383	20241025	140300	85053555	4610	4610	4610	4610	0
384	20241025	140200	85053555	4610	4610	4610	4610	0
385	20241025	140100	85053555	4610	4610	4610	4610	0
386	20241025	140000	85053555	4610	4610	4610	4610	258
387	20241025	135900	83864175	4665	4665	4665	4665	0
388	20241025	135800	83864175	4665	4665	4665	4665	0
389	20241025	135700	83864175	4665	4665	4665	4665	0
390	20241025	135600	83864175	4665	4670	4670	4665	888
391	20241025	135500	79720915	4670	4670	4670	4670	0
392	20241025	135400	79720915	4670	4670	4670	4670	0
393	20241025	135300	79720915	4670	4670	4670	4670	2
394	20241025	135200	79711575	4670	4670	4670	4670	50
395	20241025	135100	79478075	4665	4665	4665	4665	0
396	20241025	135000	79478075	4665	4665	4665	4665	0
397	20241025	134900	79478075	4665	4665	4665	4665	0
398	20241025	134800	79478075	4665	4665	4665	4665	0
399	20241025	134700	79478075	4665	4665	4665	4665	0
400	20241025	134600	79478075	4665	4665	4665	4665	0
401	20241025	134500	79478075	4665	4665	4665	4665	0
402	20241025	134400	79478075	4665	4665	4665	4665	0
403	20241025	134300	79478075	4665	4665	4665	4665	39
404	20241025	134200	79296140	4665	4665	4665	4665	0
405	20241025	134100	79296140	4665	4665	4665	4665	0
406	20241025	134000	79296140	4665	4665	4665	4665	0
407	20241025	133900	79296140	4665	4665	4665	4665	0
408	20241025	133800	79296140	4665	4665	4665	4665	0
409	20241025	133700	79296140	4665	4665	4665	4665	0
410	20241025	133600	79296140	4665	4665	4665	4665	0
411	20241025	133500	79296140	4665	4665	4665	4665	0
412	20241025	133400	79296140	4665	4665	4665	4665	0
413	20241025	133300	79296140	4665	4665	4665	4665	0
414	20241025	133200	79296140	4665	4665	4665	4665	0
415	20241025	133100	79296140	4665	4665	4665	4665	0
416	20241025	133000	79296140	4665	4665	4665	4665	0
417	20241025	132900	79296140	4665	4665	4665	4665	0
418	20241025	132800	79296140	4665	4665	4665	4665	0
419	20241025	132700	79296140	4665	4665	4665	4665	0
420	20241025	132600	79296140	4665	4665	4665	4665	0
421	20241025	132500	79296140	4665	4665	4665	4665	0
422	20241025	132400	79296140	4665	4665	4665	4665	0
423	20241025	132300	79296140	4665	4665	4665	4665	0
424	20241025	132200	79296140	4665	4665	4665	4665	0
425	20241025	132100	79296140	4665	4665	4665	4665	0
426	20241025	132000	79296140	4665	4665	4665	4665	0
427	20241025	131900	79296140	4665	4665	4665	4665	0
428	20241025	131800	79296140	4665	4665	4665	4665	0
429	20241025	131700	79296140	4665	4665	4665	4665	0
430	20241025	131600	79296140	4665	4665	4665	4665	0
431	20241025	131500	79296140	4665	4670	4670	4665	100
432	20241025	131400	78829550	4670	4670	4670	4670	0
433	20241025	131300	78829550	4670	4670	4670	4670	0
434	20241025	131200	78829550	4670	4670	4670	4670	0
435	20241025	131100	78829550	4670	4670	4670	4670	4
436	20241025	131000	78810870	4665	4665	4665	4665	0
437	20241025	130900	78810870	4665	4665	4665	4665	0
438	20241025	130800	78810870	4665	4665	4665	4665	0
439	20241025	130700	78810870	4665	4665	4665	4665	0
440	20241025	130600	78810870	4665	4665	4665	4665	0
441	20241025	130500	78810870	4665	4665	4665	4665	0
442	20241025	130400	78810870	4665	4665	4665	4665	0
443	20241025	130300	78810870	4665	4665	4665	4665	150
444	20241025	130200	78111120	4665	4665	4665	4665	0
445	20241025	130100	78111120	4665	4665	4665	4665	0
446	20241025	130000	78111120	4665	4665	4665	4665	10
447	20241025	125900	78064470	4665	4665	4665	4665	0
448	20241025	125800	78064470	4665	4665	4665	4665	0
449	20241025	125700	78064470	4665	4665	4665	4665	20
450	20241025	125600	77971170	4665	4665	4665	4665	0
451	20241025	125500	77971170	4665	4665	4665	4665	0
452	20241025	125400	77971170	4665	4665	4665	4665	0
453	20241025	125300	77971170	4665	4665	4665	4665	0
454	20241025	125200	77971170	4665	4675	4675	4665	70
455	20241025	125100	77644430	4675	4675	4675	4675	0
456	20241025	125000	77644430	4675	4685	4685	4675	39
457	20241025	124900	77461925	4685	4685	4685	4685	0
458	20241025	124800	77461925	4685	4685	4685	4685	0
459	20241025	124700	77461925	4685	4685	4685	4685	0
460	20241025	124600	77461925	4685	4685	4685	4685	0
461	20241025	124500	77461925	4685	4685	4685	4685	0
462	20241025	124400	77461925	4685	4685	4685	4685	0
463	20241025	124300	77461925	4685	4685	4685	4685	0
464	20241025	124200	77461925	4685	4685	4685	4685	0
465	20241025	124100	77461925	4685	4685	4685	4685	0
466	20241025	124000	77461925	4685	4685	4685	4685	0
467	20241025	123900	77461925	4685	4685	4685	4685	0
468	20241025	123800	77461925	4685	4685	4685	4685	0
469	20241025	123700	77461925	4685	4685	4685	4685	0
470	20241025	123600	77461925	4685	4685	4685	4685	0
471	20241025	123500	77461925	4685	4685	4685	4685	0
472	20241025	123400	77461925	4685	4685	4685	4685	280
473	20241025	123300	76150125	4685	4685	4685	4685	0
474	20241025	123200	76150125	4685	4720	4720	4685	91
475	20241025	123100	75721615	4750	4750	4750	4750	0
476	20241025	123000	75721615	4750	4750	4750	4750	0
477	20241025	122900	75721615	4750	4750	4750	4750	20
478	20241025	122800	75626615	4750	4750	4750	4750	0
479	20241025	122700	75626615	4750	4750	4750	4750	0
480	20241025	122600	75626615	4750	4750	4750	4750	0
481	20241025	122500	75626615	4750	4750	4750	4750	0
482	20241025	122400	75626615	4750	4750	4750	4750	20
483	20241025	122300	75531615	4750	4745	4750	4745	4
484	20241025	122200	75512620	4720	4720	4720	4720	0
485	20241025	122100	75512620	4720	4720	4720	4720	1
486	20241025	122000	75507900	4715	4715	4715	4715	386
487	20241025	121900	73687910	4715	4715	4715	4715	0
488	20241025	121800	73687910	4715	4715	4715	4715	0
489	20241025	121700	73687910	4715	4715	4715	4715	0
490	20241025	121600	73687910	4715	4715	4715	4715	7
491	20241025	121500	73654905	4715	4715	4715	4715	0
492	20241025	121400	73654905	4715	4715	4715	4715	0
493	20241025	121300	73654905	4715	4715	4715	4715	0
494	20241025	121200	73654905	4715	4700	4715	4700	1010
495	20241025	121100	68892980	4695	4695	4695	4695	13
496	20241025	121000	68831945	4690	4690	4690	4690	24
497	20241025	120900	68719385	4665	4665	4665	4665	0
498	20241025	120800	68719385	4665	4665	4665	4665	13
499	20241025	120700	68658740	4665	4665	4665	4665	0
500	20241025	120600	68658740	4665	4665	4665	4665	0
501	20241025	120500	68658740	4665	4665	4665	4665	0
502	20241025	120400	68658740	4665	4665	4665	4665	0
503	20241025	120300	68658740	4665	4665	4665	4665	0
504	20241025	120200	68658740	4665	4665	4665	4665	0
505	20241025	120100	68658740	4665	4665	4665	4665	0
506	20241025	120000	68658740	4665	4665	4665	4665	0
507	20241025	115900	68658740	4665	4665	4665	4665	21
508	20241025	115800	68560775	4660	4660	4660	4660	118
509	20241025	115700	68010895	4660	4660	4660	4660	0
510	20241025	115600	68010895	4660	4660	4660	4660	0
511	20241025	115500	68010895	4660	4675	4675	4660	302
512	20241025	115400	66603270	4750	4750	4750	4750	0
513	20241025	115300	66603270	4750	4750	4750	4750	0
514	20241025	115200	66603270	4750	4750	4750	4750	2
515	20241025	115100	66593770	4670	4670	4670	4670	0
516	20241025	115000	66593770	4670	4670	4670	4670	1
517	20241025	114900	66589100	4780	4780	4780	4780	118
518	20241025	114800	66025060	4780	4780	4780	4780	0
519	20241025	114700	66025060	4780	4770	4780	4770	400
520	20241025	114600	64114360	4770	4770	4770	4770	0
521	20241025	114500	64114360	4770	4770	4770	4770	0
522	20241025	114400	64114360	4770	4770	4770	4770	0
523	20241025	114300	64114360	4770	4770	4770	4770	0
524	20241025	114200	64114360	4770	4770	4770	4770	100
525	20241025	114100	63637360	4770	4750	4770	4750	500
526	20241025	114000	61253510	4740	4740	4740	4740	17
527	20241025	113900	61172930	4730	4725	4730	4725	411
528	20241025	113800	59229700	4720	4630	4720	4630	813
529	20241025	113700	55398545	4605	4605	4605	4605	9
530	20241025	113600	55357100	4605	4605	4605	4605	0
531	20241025	113500	55357100	4605	4605	4605	4605	0
532	20241025	113400	55357100	4605	4605	4605	4605	0
533	20241025	113300	55357100	4605	4605	4605	4605	0
534	20241025	113200	55357100	4605	4605	4605	4605	0
535	20241025	113100	55357100	4605	4605	4605	4605	0
536	20241025	113000	55357100	4605	4610	4610	4605	11
537	20241025	112900	55306415	4605	4610	4610	4605	7
538	20241025	112800	55274150	4610	4610	4610	4610	0
539	20241025	112700	55274150	4610	4610	4610	4610	0
540	20241025	112600	55274150	4610	4610	4610	4610	0
541	20241025	112500	55274150	4610	4610	4610	4610	2
542	20241025	112400	55264930	4630	4605	4630	4605	224
543	20241025	112300	54232310	4630	4630	4630	4630	0
544	20241025	112200	54232310	4630	4630	4630	4630	0
545	20241025	112100	54232310	4630	4630	4630	4630	0
546	20241025	112000	54232310	4630	4630	4630	4630	0
547	20241025	111900	54232310	4630	4630	4630	4630	0
548	20241025	111800	54232310	4630	4630	4630	4630	1
549	20241025	111700	54227680	4605	4605	4605	4605	0
550	20241025	111600	54227680	4605	4605	4605	4605	0
551	20241025	111500	54227680	4605	4605	4605	4605	0
552	20241025	111400	54227680	4605	4605	4605	4605	0
553	20241025	111300	54227680	4605	4610	4610	4605	70
554	20241025	111200	53905165	4605	4605	4605	4605	0
555	20241025	111100	53905165	4605	4605	4605	4605	0
556	20241025	111000	53905165	4605	4605	4605	4605	0
557	20241025	110900	53905165	4605	4605	4605	4605	0
558	20241025	110800	53905165	4605	4605	4605	4605	0
559	20241025	110700	53905165	4605	4605	4605	4605	0
560	20241025	110600	53905165	4605	4605	4605	4605	0
561	20241025	110500	53905165	4605	4605	4605	4605	0
562	20241025	110400	53905165	4605	4605	4605	4605	0
563	20241025	110300	53905165	4605	4605	4605	4605	0
564	20241025	110200	53905165	4605	4605	4605	4605	0
565	20241025	110100	53905165	4605	4605	4605	4605	0
566	20241025	110000	53905165	4605	4605	4605	4605	0
567	20241025	105900	53905165	4605	4625	4625	4605	100
568	20241025	105800	53443265	4655	4655	4655	4655	42
569	20241025	105700	53247755	4630	4625	4630	4625	105
570	20241025	105600	52761640	4640	4640	4640	4640	68
571	20241025	105500	52446120	4605	4605	4605	4605	0
572	20241025	105400	52446120	4605	4605	4605	4605	0
573	20241025	105300	52446120	4605	4605	4605	4605	0
574	20241025	105200	52446120	4605	4605	4605	4605	0
575	20241025	105100	52446120	4605	4625	4625	4605	90
576	20241025	105000	52030760	4640	4640	4640	4640	18
577	20241025	104900	51947240	4640	4640	4640	4640	36
578	20241025	104800	51780200	4640	4650	4650	4640	82
579	20241025	104700	51399465	4650	4655	4655	4650	8
580	20241025	104600	51362230	4655	4685	4690	4640	115
581	20241025	104500	50827670	4690	4690	4690	4690	1
582	20241025	104400	50822980	4635	4635	4635	4635	4
583	20241025	104300	50804440	4635	4655	4655	4635	64
584	20241025	104200	50507155	4610	4610	4610	4610	0
585	20241025	104100	50507155	4610	4610	4610	4610	4
586	20241025	104000	50488715	4665	4665	4665	4665	0
587	20241025	103900	50488715	4665	4660	4665	4600	642
588	20241025	103800	47515745	4655	4655	4655	4655	0
589	20241025	103700	47515745	4655	4655	4655	4655	0
590	20241025	103600	47515745	4655	4715	4715	4650	1429
591	20241025	103500	40833255	4725	4725	4725	4725	0
592	20241025	103400	40833255	4725	4725	4725	4725	0
593	20241025	103300	40833255	4725	4725	4725	4725	0
594	20241025	103200	40833255	4725	4725	4725	4725	0
595	20241025	103100	40833255	4725	4725	4725	4725	0
596	20241025	103000	40833255	4725	4725	4725	4725	0
597	20241025	102900	40833255	4725	4725	4725	4725	0
598	20241025	102800	40833255	4725	4725	4725	4725	0
599	20241025	102700	40833255	4725	4725	4725	4725	0
600	20241025	102600	40833255	4725	4725	4725	4725	8
601	20241025	102500	40795455	4725	4725	4725	4725	0
602	20241025	102400	40795455	4725	4725	4725	4725	0
603	20241025	102300	40795455	4725	4725	4725	4725	0
604	20241025	102200	40795455	4725	4725	4725	4725	0
605	20241025	102100	40795455	4725	4725	4725	4725	0
606	20241025	102000	40795455	4725	4725	4725	4725	0
607	20241025	101900	40795455	4725	4725	4725	4725	0
608	20241025	101800	40795455	4725	4725	4725	4725	0
609	20241025	101700	40795455	4725	4725	4725	4725	0
610	20241025	101600	40795455	4725	4725	4725	4725	0
611	20241025	101500	40795455	4725	4725	4725	4725	0
612	20241025	101400	40795455	4725	4725	4725	4725	10
613	20241025	101300	40748205	4725	4725	4725	4725	0
614	20241025	101200	40748205	4725	4725	4725	4725	0
615	20241025	101100	40748205	4725	4725	4725	4725	0
616	20241025	101000	40748205	4725	4725	4725	4725	0
617	20241025	100900	40748205	4725	4725	4725	4725	0
618	20241025	100800	40748205	4725	4725	4725	4725	0
619	20241025	100700	40748205	4725	4725	4725	4725	22
620	20241025	100600	40644255	4730	4730	4730	4730	0
621	20241025	100500	40644255	4730	4730	4730	4730	0
622	20241025	100400	40644255	4730	4725	4730	4725	20
623	20241025	100300	40549700	4770	4770	4770	4770	0
624	20241025	100200	40549700	4770	4770	4770	4770	0
625	20241025	100100	40549700	4770	4770	4770	4770	0
626	20241025	100000	40549700	4770	4770	4770	4770	0
627	20241025	095900	40549700	4770	4765	4770	4765	300
628	20241025	095800	39118720	4770	4770	4770	4770	0
629	20241025	095700	39118720	4770	4770	4770	4770	5
630	20241025	095600	39094870	4770	4775	4775	4685	5
631	20241025	095500	39071270	4675	4675	4675	4675	0
632	20241025	095400	39071270	4675	4675	4675	4675	3
633	20241025	095300	39057245	4675	4675	4675	4675	0
634	20241025	095200	39057245	4675	4725	4780	4675	1210
635	20241025	095100	33303400	4730	4710	4730	4710	500
636	20241025	095000	30938555	4660	4660	4660	4660	0
637	20241025	094900	30938555	4660	4660	4660	4660	3
638	20241025	094800	30924575	4750	4740	4750	4740	100
639	20241025	094700	30450185	4745	4690	4745	4690	1500
640	20241025	094600	23337615	4650	4650	4650	4650	0
641	20241025	094500	23337615	4650	4650	4650	4650	0
642	20241025	094400	23337615	4650	4650	4650	4650	0
643	20241025	094300	23337615	4650	4650	4650	4650	0
644	20241025	094200	23337615	4650	4650	4650	4650	60
645	20241025	094100	23058615	4620	4620	4620	4620	0
646	20241025	094000	23058615	4620	4620	4620	4620	0
647	20241025	093900	23058615	4620	4585	4620	4585	182
648	20241025	093800	22219390	4620	4620	4620	4620	0
649	20241025	093700	22219390	4620	4620	4620	4620	0
650	20241025	093600	22219390	4620	4620	4620	4620	0
651	20241025	093500	22219390	4620	4680	4685	4620	760
652	20241025	093400	18683470	4690	4690	4690	4690	0
653	20241025	093300	18683470	4690	4805	4805	4650	107
654	20241025	093200	18184685	4630	4750	4755	4630	200
655	20241025	093100	17241355	4745	4745	4745	4745	111
656	20241025	093000	16714660	4725	4885	4885	4725	128
657	20241025	092900	16091640	4885	4890	4890	4880	953
658	20241025	092800	11436145	4860	4625	4860	4620	402
659	20241025	092700	9506390	4630	4620	4695	4620	521
660	20241025	092600	7094875	4750	4750	4750	4750	0
661	20241025	092500	7094875	4750	4945	4945	4750	186
662	20241025	092400	6210425	4950	4950	4950	4950	152
663	20241025	092300	5458025	4750	4750	4750	4750	0
664	20241025	092200	5458025	4750	4720	4750	4720	93
665	20241025	092100	5018570	4505	4505	4505	4505	0
666	20241025	092000	5018570	4505	4505	4505	4505	0
667	20241025	091900	5018570	4505	4505	4505	4505	0
668	20241025	091800	5018570	4505	4505	4505	4505	0
669	20241025	091700	5018570	4505	4505	4505	4505	0
670	20241025	091600	5018570	4505	4505	4505	4505	0
671	20241025	091500	5018570	4505	4505	4505	4505	0
672	20241025	091400	5018570	4505	4505	4505	4505	0
673	20241025	091300	5018570	4505	4505	4505	4505	0
674	20241025	091200	5018570	4505	4505	4505	4505	0
675	20241025	091100	5018570	4505	4505	4505	4505	0
676	20241025	091000	5018570	4505	4505	4505	4505	0
677	20241025	090900	5018570	4505	4505	4505	4505	0
678	20241025	090800	5018570	4505	4505	4505	4505	0
679	20241025	090700	5018570	4505	4505	4505	4505	146
680	20241025	090600	4360840	4505	4505	4505	4505	0
681	20241025	090500	4360840	4505	4505	4505	4505	0
682	20241025	090400	4360840	4505	4505	4505	4505	0
683	20241025	090300	4360840	4505	4505	4505	4505	0
684	20241025	090200	4360840	4505	4505	4505	4505	2
685	20241025	090100	4351830	4505	4505	4505	4505	0
686	20241025	090000	4351830	4505	4505	4505	4505	966