KissMeData/367000/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	210100	20945150	4635	4635	4635	4635	316
3	20241025	210000	20945150	4635	4635	4635	4635	0
4	20241025	205900	20945150	4635	4635	4635	4635	0
5	20241025	205800	20945150	4635	4635	4635	4635	0
6	20241025	205700	20945150	4635	4635	4635	4635	0
7	20241025	205600	20945150	4635	4635	4635	4635	0
8	20241025	205500	20945150	4635	4635	4635	4635	0
9	20241025	205400	20945150	4635	4635	4635	4635	0
10	20241025	205300	20945150	4635	4635	4635	4635	0
11	20241025	205200	20945150	4635	4635	4635	4635	0
12	20241025	205100	20945150	4635	4635	4635	4635	0
13	20241025	205000	20945150	4635	4635	4635	4635	0
14	20241025	204900	20945150	4635	4635	4635	4635	0
15	20241025	204800	20945150	4635	4635	4635	4635	0
16	20241025	204700	20945150	4635	4635	4635	4635	0
17	20241025	204600	20945150	4635	4635	4635	4635	0
18	20241025	204500	20945150	4635	4635	4635	4635	0
19	20241025	204400	20945150	4635	4635	4635	4635	0
20	20241025	204300	20945150	4635	4635	4635	4635	0
21	20241025	204200	20945150	4635	4635	4635	4635	0
22	20241025	204100	20945150	4635	4635	4635	4635	0
23	20241025	204000	20945150	4635	4635	4635	4635	0
24	20241025	203900	20945150	4635	4635	4635	4635	0
25	20241025	203800	20945150	4635	4635	4635	4635	0
26	20241025	203700	20945150	4635	4635	4635	4635	0
27	20241025	203600	20945150	4635	4635	4635	4635	0
28	20241025	203500	20945150	4635	4635	4635	4635	0
29	20241025	203400	20945150	4635	4635	4635	4635	0
30	20241025	203300	20945150	4635	4635	4635	4635	0
31	20241025	203200	20945150	4635	4635	4635	4635	0
32	20241025	203100	20945150	4635	4635	4635	4635	316
33	20241025	203000	20945150	4635	4635	4635	4635	0
34	20241025	202900	20945150	4635	4635	4635	4635	0
35	20241025	202800	20945150	4635	4635	4635	4635	0
36	20241025	202700	20945150	4635	4635	4635	4635	0
37	20241025	202600	20945150	4635	4635	4635	4635	0
38	20241025	202500	20945150	4635	4635	4635	4635	0
39	20241025	202400	20945150	4635	4635	4635	4635	0
40	20241025	202300	20945150	4635	4635	4635	4635	0
41	20241025	202200	20945150	4635	4635	4635	4635	0
42	20241025	202100	20945150	4635	4635	4635	4635	0
43	20241025	202000	20945150	4635	4635	4635	4635	0
44	20241025	201900	20945150	4635	4635	4635	4635	0
45	20241025	201800	20945150	4635	4635	4635	4635	0
46	20241025	201700	20945150	4635	4635	4635	4635	0
47	20241025	201600	20945150	4635	4635	4635	4635	0
48	20241025	201500	20945150	4635	4635	4635	4635	0
49	20241025	201400	20945150	4635	4635	4635	4635	0
50	20241025	201300	20945150	4635	4635	4635	4635	0
51	20241025	201200	20945150	4635	4635	4635	4635	0
52	20241025	201100	20945150	4635	4635	4635	4635	0
53	20241025	201000	20945150	4635	4635	4635	4635	0
54	20241025	200900	20945150	4635	4635	4635	4635	0
55	20241025	200800	20945150	4635	4635	4635	4635	0
56	20241025	200700	20945150	4635	4635	4635	4635	0
57	20241025	200600	20945150	4635	4635	4635	4635	0
58	20241025	200500	20945150	4635	4635	4635	4635	0
59	20241025	200400	20945150	4635	4635	4635	4635	0
60	20241025	200300	20945150	4635	4635	4635	4635	0
61	20241025	200200	20945150	4635	4635	4635	4635	0
62	20241025	200100	20945150	4635	4635	4635	4635	316
63	20241025	200000	20945150	4635	4635	4635	4635	0
64	20241025	195900	20945150	4635	4635	4635	4635	0
65	20241025	195800	20945150	4635	4635	4635	4635	0
66	20241025	195700	20945150	4635	4635	4635	4635	0
67	20241025	195600	20945150	4635	4635	4635	4635	0
68	20241025	195500	20945150	4635	4635	4635	4635	0
69	20241025	195400	20945150	4635	4635	4635	4635	0
70	20241025	195300	20945150	4635	4635	4635	4635	0
71	20241025	195200	20945150	4635	4635	4635	4635	0
72	20241025	195100	20945150	4635	4635	4635	4635	0
73	20241025	195000	20945150	4635	4635	4635	4635	0
74	20241025	194900	20945150	4635	4635	4635	4635	0
75	20241025	194800	20945150	4635	4635	4635	4635	0
76	20241025	194700	20945150	4635	4635	4635	4635	0
77	20241025	194600	20945150	4635	4635	4635	4635	0
78	20241025	194500	20945150	4635	4635	4635	4635	0
79	20241025	194400	20945150	4635	4635	4635	4635	0
80	20241025	194300	20945150	4635	4635	4635	4635	0
81	20241025	194200	20945150	4635	4635	4635	4635	0
82	20241025	194100	20945150	4635	4635	4635	4635	0
83	20241025	194000	20945150	4635	4635	4635	4635	0
84	20241025	193900	20945150	4635	4635	4635	4635	0
85	20241025	193800	20945150	4635	4635	4635	4635	0
86	20241025	193700	20945150	4635	4635	4635	4635	0
87	20241025	193600	20945150	4635	4635	4635	4635	0
88	20241025	193500	20945150	4635	4635	4635	4635	0
89	20241025	193400	20945150	4635	4635	4635	4635	0
90	20241025	193300	20945150	4635	4635	4635	4635	0
91	20241025	193200	20945150	4635	4635	4635	4635	0
92	20241025	193100	20945150	4635	4635	4635	4635	316
93	20241025	193000	20945150	4635	4635	4635	4635	0
94	20241025	192900	20945150	4635	4635	4635	4635	0
95	20241025	192800	20945150	4635	4635	4635	4635	0
96	20241025	192700	20945150	4635	4635	4635	4635	0
97	20241025	192600	20945150	4635	4635	4635	4635	0
98	20241025	192500	20945150	4635	4635	4635	4635	0
99	20241025	192400	20945150	4635	4635	4635	4635	0
100	20241025	192300	20945150	4635	4635	4635	4635	0
101	20241025	192200	20945150	4635	4635	4635	4635	0
102	20241025	192100	20945150	4635	4635	4635	4635	0
103	20241025	192000	20945150	4635	4635	4635	4635	0
104	20241025	191900	20945150	4635	4635	4635	4635	0
105	20241025	191800	20945150	4635	4635	4635	4635	0
106	20241025	191700	20945150	4635	4635	4635	4635	0
107	20241025	191600	20945150	4635	4635	4635	4635	0
108	20241025	191500	20945150	4635	4635	4635	4635	0
109	20241025	191400	20945150	4635	4635	4635	4635	0
110	20241025	191300	20945150	4635	4635	4635	4635	0
111	20241025	191200	20945150	4635	4635	4635	4635	0
112	20241025	191100	20945150	4635	4635	4635	4635	0
113	20241025	191000	20945150	4635	4635	4635	4635	0
114	20241025	190900	20945150	4635	4635	4635	4635	0
115	20241025	190800	20945150	4635	4635	4635	4635	0
116	20241025	190700	20945150	4635	4635	4635	4635	0
117	20241025	190600	20945150	4635	4635	4635	4635	0
118	20241025	190500	20945150	4635	4635	4635	4635	0
119	20241025	190400	20945150	4635	4635	4635	4635	0
120	20241025	190300	20945150	4635	4635	4635	4635	0
121	20241025	190200	20945150	4635	4635	4635	4635	0
122	20241025	190100	20945150	4635	4635	4635	4635	316
123	20241025	190000	20945150	4635	4635	4635	4635	0
124	20241025	185900	20945150	4635	4635	4635	4635	0
125	20241025	185800	20945150	4635	4635	4635	4635	0
126	20241025	185700	20945150	4635	4635	4635	4635	0
127	20241025	185600	20945150	4635	4635	4635	4635	0
128	20241025	185500	20945150	4635	4635	4635	4635	0
129	20241025	185400	20945150	4635	4635	4635	4635	0
130	20241025	185300	20945150	4635	4635	4635	4635	0
131	20241025	185200	20945150	4635	4635	4635	4635	0
132	20241025	185100	20945150	4635	4635	4635	4635	0
133	20241025	185000	20945150	4635	4635	4635	4635	0
134	20241025	184900	20945150	4635	4635	4635	4635	0
135	20241025	184800	20945150	4635	4635	4635	4635	0
136	20241025	184700	20945150	4635	4635	4635	4635	0
137	20241025	184600	20945150	4635	4635	4635	4635	0
138	20241025	184500	20945150	4635	4635	4635	4635	0
139	20241025	184400	20945150	4635	4635	4635	4635	0
140	20241025	184300	20945150	4635	4635	4635	4635	0
141	20241025	184200	20945150	4635	4635	4635	4635	0
142	20241025	184100	20945150	4635	4635	4635	4635	0
143	20241025	184000	20945150	4635	4635	4635	4635	0
144	20241025	183900	20945150	4635	4635	4635	4635	0
145	20241025	183800	20945150	4635	4635	4635	4635	0
146	20241025	183700	20945150	4635	4635	4635	4635	0
147	20241025	183600	20945150	4635	4635	4635	4635	0
148	20241025	183500	20945150	4635	4635	4635	4635	0
149	20241025	183400	20945150	4635	4635	4635	4635	0
150	20241025	183300	20945150	4635	4635	4635	4635	0
151	20241025	183200	20945150	4635	4635	4635	4635	0
152	20241025	183100	20945150	4635	4635	4635	4635	316
153	20241025	183000	20945150	4635	4635	4635	4635	0
154	20241025	182900	20945150	4635	4635	4635	4635	0
155	20241025	182800	20945150	4635	4635	4635	4635	0
156	20241025	182700	20945150	4635	4635	4635	4635	0
157	20241025	182600	20945150	4635	4635	4635	4635	0
158	20241025	182500	20945150	4635	4635	4635	4635	0
159	20241025	182400	20945150	4635	4635	4635	4635	0
160	20241025	182300	20945150	4635	4635	4635	4635	0
161	20241025	182200	20945150	4635	4635	4635	4635	0
162	20241025	182100	20945150	4635	4635	4635	4635	0
163	20241025	182000	20945150	4635	4635	4635	4635	0
164	20241025	181900	20945150	4635	4635	4635	4635	0
165	20241025	181800	20945150	4635	4635	4635	4635	0
166	20241025	181700	20945150	4635	4635	4635	4635	0
167	20241025	181600	20945150	4635	4635	4635	4635	0
168	20241025	181500	20945150	4635	4635	4635	4635	0
169	20241025	181400	20945150	4635	4635	4635	4635	0
170	20241025	181300	20945150	4635	4635	4635	4635	0
171	20241025	181200	20945150	4635	4635	4635	4635	0
172	20241025	181100	20945150	4635	4635	4635	4635	0
173	20241025	181000	20945150	4635	4635	4635	4635	0
174	20241025	180900	20945150	4635	4635	4635	4635	0
175	20241025	180800	20945150	4635	4635	4635	4635	0
176	20241025	180700	20945150	4635	4635	4635	4635	0
177	20241025	180600	20945150	4635	4635	4635	4635	0
178	20241025	180500	20945150	4635	4635	4635	4635	0
179	20241025	180400	20945150	4635	4635	4635	4635	0
180	20241025	180300	20945150	4635	4635	4635	4635	0
181	20241025	180200	20945150	4635	4635	4635	4635	0
182	20241025	180100	20945150	4635	4635	4635	4635	316
183	20241025	180000	20945150	4635	4635	4635	4635	0
184	20241025	175900	20945150	4635	4635	4635	4635	0
185	20241025	175800	20945150	4635	4635	4635	4635	0
186	20241025	175700	20945150	4635	4635	4635	4635	0
187	20241025	175600	20945150	4635	4635	4635	4635	0
188	20241025	175500	20945150	4635	4635	4635	4635	0
189	20241025	175400	20945150	4635	4635	4635	4635	0
190	20241025	175300	20945150	4635	4635	4635	4635	0
191	20241025	175200	20945150	4635	4635	4635	4635	0
192	20241025	175100	20945150	4635	4635	4635	4635	0
193	20241025	175000	20945150	4635	4635	4635	4635	0
194	20241025	174900	20945150	4635	4635	4635	4635	0
195	20241025	174800	20945150	4635	4635	4635	4635	0
196	20241025	174700	20945150	4635	4635	4635	4635	0
197	20241025	174600	20945150	4635	4635	4635	4635	0
198	20241025	174500	20945150	4635	4635	4635	4635	0
199	20241025	174400	20945150	4635	4635	4635	4635	0
200	20241025	174300	20945150	4635	4635	4635	4635	0
201	20241025	174200	20945150	4635	4635	4635	4635	0
202	20241025	174100	20945150	4635	4635	4635	4635	0
203	20241025	174000	20945150	4635	4635	4635	4635	0
204	20241025	173900	20945150	4635	4635	4635	4635	0
205	20241025	173800	20945150	4635	4635	4635	4635	0
206	20241025	173700	20945150	4635	4635	4635	4635	0
207	20241025	173600	20945150	4635	4635	4635	4635	0
208	20241025	173500	20945150	4635	4635	4635	4635	0
209	20241025	173400	20945150	4635	4635	4635	4635	0
210	20241025	173300	20945150	4635	4635	4635	4635	0
211	20241025	173200	20945150	4635	4635	4635	4635	0
212	20241025	173100	20945150	4635	4635	4635	4635	316
213	20241025	173000	20945150	4635	4635	4635	4635	0
214	20241025	172900	20945150	4635	4635	4635	4635	0
215	20241025	172800	20945150	4635	4635	4635	4635	0
216	20241025	172700	20945150	4635	4635	4635	4635	0
217	20241025	172600	20945150	4635	4635	4635	4635	0
218	20241025	172500	20945150	4635	4635	4635	4635	0
219	20241025	172400	20945150	4635	4635	4635	4635	0
220	20241025	172300	20945150	4635	4635	4635	4635	0
221	20241025	172200	20945150	4635	4635	4635	4635	0
222	20241025	172100	20945150	4635	4635	4635	4635	0
223	20241025	172000	20945150	4635	4635	4635	4635	0
224	20241025	171900	20945150	4635	4635	4635	4635	0
225	20241025	171800	20945150	4635	4635	4635	4635	0
226	20241025	171700	20945150	4635	4635	4635	4635	0
227	20241025	171600	20945150	4635	4635	4635	4635	0
228	20241025	171500	20945150	4635	4635	4635	4635	0
229	20241025	171400	20945150	4635	4635	4635	4635	0
230	20241025	171300	20945150	4635	4635	4635	4635	0
231	20241025	171200	20945150	4635	4635	4635	4635	0
232	20241025	171100	20945150	4635	4635	4635	4635	0
233	20241025	171000	20945150	4635	4635	4635	4635	0
234	20241025	170900	20945150	4635	4635	4635	4635	0
235	20241025	170800	20945150	4635	4635	4635	4635	0
236	20241025	170700	20945150	4635	4635	4635	4635	0
237	20241025	170600	20945150	4635	4635	4635	4635	0
238	20241025	170500	20945150	4635	4635	4635	4635	0
239	20241025	170400	20945150	4635	4635	4635	4635	0
240	20241025	170300	20945150	4635	4635	4635	4635	0
241	20241025	170200	20945150	4635	4635	4635	4635	0
242	20241025	170100	20945150	4635	4635	4635	4635	316
243	20241025	170000	20945150	4635	4635	4635	4635	0
244	20241025	165900	20945150	4635	4635	4635	4635	0
245	20241025	165800	20945150	4635	4635	4635	4635	0
246	20241025	165700	20945150	4635	4635	4635	4635	0
247	20241025	165600	20945150	4635	4635	4635	4635	0
248	20241025	165500	20945150	4635	4635	4635	4635	0
249	20241025	165400	20945150	4635	4635	4635	4635	0
250	20241025	165300	20945150	4635	4635	4635	4635	0
251	20241025	165200	20945150	4635	4635	4635	4635	0
252	20241025	165100	20945150	4635	4635	4635	4635	0
253	20241025	165000	20945150	4635	4635	4635	4635	0
254	20241025	164900	20945150	4635	4635	4635	4635	0
255	20241025	164800	20945150	4635	4635	4635	4635	0
256	20241025	164700	20945150	4635	4635	4635	4635	0
257	20241025	164600	20945150	4635	4635	4635	4635	0
258	20241025	164500	20945150	4635	4635	4635	4635	0
259	20241025	164400	20945150	4635	4635	4635	4635	0
260	20241025	164300	20945150	4635	4635	4635	4635	0
261	20241025	164200	20945150	4635	4635	4635	4635	0
262	20241025	164100	20945150	4635	4635	4635	4635	0
263	20241025	164000	20945150	4635	4635	4635	4635	0
264	20241025	163900	20945150	4635	4635	4635	4635	0
265	20241025	163800	20945150	4635	4635	4635	4635	0
266	20241025	163700	20945150	4635	4635	4635	4635	0
267	20241025	163600	20945150	4635	4635	4635	4635	0
268	20241025	163500	20945150	4635	4635	4635	4635	0
269	20241025	163400	20945150	4635	4635	4635	4635	0
270	20241025	163300	20945150	4635	4635	4635	4635	0
271	20241025	163200	20945150	4635	4635	4635	4635	0
272	20241025	163100	20945150	4635	4635	4635	4635	316
273	20241025	163000	20945150	4635	4635	4635	4635	0
274	20241025	162900	20945150	4635	4635	4635	4635	0
275	20241025	162800	20945150	4635	4635	4635	4635	0
276	20241025	162700	20945150	4635	4635	4635	4635	0
277	20241025	162600	20945150	4635	4635	4635	4635	0
278	20241025	162500	20945150	4635	4635	4635	4635	0
279	20241025	162400	20945150	4635	4635	4635	4635	0
280	20241025	162300	20945150	4635	4635	4635	4635	0
281	20241025	162200	20945150	4635	4635	4635	4635	0
282	20241025	162100	20945150	4635	4635	4635	4635	0
283	20241025	162000	20945150	4635	4635	4635	4635	0
284	20241025	161900	20945150	4635	4635	4635	4635	0
285	20241025	161800	20945150	4635	4635	4635	4635	0
286	20241025	161700	20945150	4635	4635	4635	4635	0
287	20241025	161600	20945150	4635	4635	4635	4635	0
288	20241025	161500	20945150	4635	4635	4635	4635	0
289	20241025	161400	20945150	4635	4635	4635	4635	0
290	20241025	161300	20945150	4635	4635	4635	4635	0
291	20241025	161200	20945150	4635	4635	4635	4635	0
292	20241025	161100	20945150	4635	4635	4635	4635	0
293	20241025	161000	20945150	4635	4635	4635	4635	0
294	20241025	160900	20945150	4635	4635	4635	4635	0
295	20241025	160800	20945150	4635	4635	4635	4635	0
296	20241025	160700	20945150	4635	4635	4635	4635	0
297	20241025	160600	20945150	4635	4635	4635	4635	0
298	20241025	160500	20945150	4635	4635	4635	4635	0
299	20241025	160400	20945150	4635	4635	4635	4635	0
300	20241025	160300	20945150	4635	4635	4635	4635	0
301	20241025	160200	20945150	4635	4635	4635	4635	0
302	20241025	160100	20945150	4635	4635	4635	4635	316
303	20241025	160000	20945150	4635	4635	4635	4635	0
304	20241025	155900	20945150	4635	4635	4635	4635	0
305	20241025	155800	20945150	4635	4635	4635	4635	0
306	20241025	155700	20945150	4635	4635	4635	4635	0
307	20241025	155600	20945150	4635	4635	4635	4635	0
308	20241025	155500	20945150	4635	4635	4635	4635	0
309	20241025	155400	20945150	4635	4635	4635	4635	0
310	20241025	155300	20945150	4635	4635	4635	4635	0
311	20241025	155200	20945150	4635	4635	4635	4635	0
312	20241025	155100	20945150	4635	4635	4635	4635	0
313	20241025	155000	20945150	4635	4635	4635	4635	0
314	20241025	154900	20945150	4635	4635	4635	4635	0
315	20241025	154800	20945150	4635	4635	4635	4635	0
316	20241025	154700	20945150	4635	4635	4635	4635	0
317	20241025	154600	20945150	4635	4635	4635	4635	0
318	20241025	154500	20945150	4635	4635	4635	4635	0
319	20241025	154400	20945150	4635	4635	4635	4635	0
320	20241025	154300	20945150	4635	4635	4635	4635	0
321	20241025	154200	20945150	4635	4635	4635	4635	0
322	20241025	154100	20945150	4635	4635	4635	4635	0
323	20241025	154000	20945150	4635	4635	4635	4635	0
324	20241025	153900	20945150	4635	4635	4635	4635	0
325	20241025	153800	20945150	4635	4635	4635	4635	0
326	20241025	153700	20945150	4635	4635	4635	4635	0
327	20241025	153600	20945150	4635	4635	4635	4635	0
328	20241025	153500	20945150	4635	4635	4635	4635	0
329	20241025	153400	20945150	4635	4635	4635	4635	0
330	20241025	153300	20945150	4635	4635	4635	4635	0
331	20241025	153200	20945150	4635	4635	4635	4635	0
332	20241025	153100	20945150	4635	4635	4635	4635	316
333	20241025	153000	20945150	4635	4635	4635	4635	316
334	20241025	152900	19480490	4670	4670	4670	4670	0
335	20241025	152800	19480490	4670	4670	4670	4670	0
336	20241025	152700	19480490	4670	4670	4670	4670	0
337	20241025	152600	19480490	4670	4670	4670	4670	0
338	20241025	152500	19480490	4670	4670	4670	4670	0
339	20241025	152400	19480490	4670	4670	4670	4670	0
340	20241025	152300	19480490	4670	4670	4670	4670	0
341	20241025	152200	19480490	4670	4670	4670	4670	0
342	20241025	152100	19480490	4670	4670	4670	4670	0
343	20241025	152000	19480490	4670	4670	4670	4670	0
344	20241025	151900	19480490	4670	4670	4670	4670	0
345	20241025	151800	19480490	4670	4670	4670	4670	1
346	20241025	151700	19475820	4655	4655	4655	4655	1
347	20241025	151600	19471165	4655	4655	4655	4655	1
348	20241025	151500	19466510	4635	4635	4635	4635	0
349	20241025	151400	19466510	4635	4635	4635	4635	0
350	20241025	151300	19466510	4635	4635	4635	4635	0
351	20241025	151200	19466510	4635	4635	4635	4635	0
352	20241025	151100	19466510	4635	4635	4635	4635	0
353	20241025	151000	19466510	4635	4635	4635	4635	0
354	20241025	150900	19466510	4635	4635	4635	4635	0
355	20241025	150800	19466510	4635	4635	4635	4635	0
356	20241025	150700	19466510	4635	4635	4635	4635	100
357	20241025	150600	19003010	4640	4640	4640	4640	0
358	20241025	150500	19003010	4640	4650	4650	4640	27
359	20241025	150400	18877510	4650	4650	4650	4650	0
360	20241025	150300	18877510	4650	4650	4650	4650	0
361	20241025	150200	18877510	4650	4650	4650	4650	0
362	20241025	150100	18877510	4650	4650	4650	4650	0
363	20241025	150000	18877510	4650	4650	4650	4650	0
364	20241025	145900	18877510	4650	4650	4650	4650	7
365	20241025	145800	18844960	4650	4650	4650	4650	0
366	20241025	145700	18844960	4650	4650	4650	4650	28
367	20241025	145600	18714760	4655	4655	4655	4655	0
368	20241025	145500	18714760	4655	4655	4655	4655	12
369	20241025	145400	18658900	4655	4655	4655	4655	0
370	20241025	145300	18658900	4655	4655	4655	4655	22
371	20241025	145200	18556490	4655	4655	4655	4655	1
372	20241025	145100	18551835	4655	4655	4655	4655	0
373	20241025	145000	18551835	4655	4655	4655	4655	0
374	20241025	144900	18551835	4655	4655	4655	4655	0
375	20241025	144800	18551835	4655	4655	4655	4655	0
376	20241025	144700	18551835	4655	4655	4655	4655	13
377	20241025	144600	18491320	4655	4655	4655	4655	0
378	20241025	144500	18491320	4655	4655	4655	4655	0
379	20241025	144400	18491320	4655	4655	4655	4655	0
380	20241025	144300	18491320	4655	4655	4655	4655	0
381	20241025	144200	18491320	4655	4655	4655	4655	0
382	20241025	144100	18491320	4655	4655	4655	4655	0
383	20241025	144000	18491320	4655	4655	4655	4655	0
384	20241025	143900	18491320	4655	4655	4655	4655	0
385	20241025	143800	18491320	4655	4655	4655	4655	0
386	20241025	143700	18491320	4655	4655	4655	4655	0
387	20241025	143600	18491320	4655	4655	4655	4655	0
388	20241025	143500	18491320	4655	4655	4655	4655	0
389	20241025	143400	18491320	4655	4655	4655	4655	0
390	20241025	143300	18491320	4655	4655	4655	4655	0
391	20241025	143200	18491320	4655	4655	4655	4655	0
392	20241025	143100	18491320	4655	4655	4655	4655	0
393	20241025	143000	18491320	4655	4655	4655	4655	0
394	20241025	142900	18491320	4655	4655	4655	4655	0
395	20241025	142800	18491320	4655	4655	4655	4655	0
396	20241025	142700	18491320	4655	4655	4655	4655	0
397	20241025	142600	18491320	4655	4655	4655	4655	0
398	20241025	142500	18491320	4655	4655	4655	4655	0
399	20241025	142400	18491320	4655	4655	4655	4655	0
400	20241025	142300	18491320	4655	4655	4655	4655	0
401	20241025	142200	18491320	4655	4655	4655	4655	2
402	20241025	142100	18482010	4655	4655	4655	4655	1
403	20241025	142000	18477355	4650	4650	4650	4650	0
404	20241025	141900	18477355	4650	4650	4650	4650	0
405	20241025	141800	18477355	4650	4650	4650	4650	0
406	20241025	141700	18477355	4650	4650	4650	4650	100
407	20241025	141600	18012355	4650	4650	4650	4650	0
408	20241025	141500	18012355	4650	4650	4650	4650	0
409	20241025	141400	18012355	4650	4650	4650	4650	0
410	20241025	141300	18012355	4650	4650	4650	4650	0
411	20241025	141200	18012355	4650	4650	4650	4650	0
412	20241025	141100	18012355	4650	4650	4650	4650	0
413	20241025	141000	18012355	4650	4650	4650	4650	0
414	20241025	140900	18012355	4650	4650	4650	4650	0
415	20241025	140800	18012355	4650	4650	4650	4650	0
416	20241025	140700	18012355	4650	4650	4650	4650	0
417	20241025	140600	18012355	4650	4650	4650	4650	0
418	20241025	140500	18012355	4650	4650	4650	4650	0
419	20241025	140400	18012355	4650	4650	4650	4650	0
420	20241025	140300	18012355	4650	4650	4650	4650	0
421	20241025	140200	18012355	4650	4650	4650	4650	0
422	20241025	140100	18012355	4650	4655	4655	4650	173
423	20241025	140000	17207165	4655	4655	4655	4655	0
424	20241025	135900	17207165	4655	4655	4655	4655	0
425	20241025	135800	17207165	4655	4655	4655	4655	0
426	20241025	135700	17207165	4655	4655	4655	4655	0
427	20241025	135600	17207165	4655	4655	4655	4655	0
428	20241025	135500	17207165	4655	4655	4655	4655	0
429	20241025	135400	17207165	4655	4655	4655	4655	0
430	20241025	135300	17207165	4655	4655	4655	4655	0
431	20241025	135200	17207165	4655	4655	4655	4655	0
432	20241025	135100	17207165	4655	4655	4655	4655	2
433	20241025	135000	17197855	4655	4655	4655	4655	0
434	20241025	134900	17197855	4655	4655	4655	4655	90
435	20241025	134800	16778905	4660	4660	4660	4655	112
436	20241025	134700	16257010	4660	4660	4660	4660	14
437	20241025	134600	16191770	4695	4695	4695	4695	0
438	20241025	134500	16191770	4695	4695	4695	4695	0
439	20241025	134400	16191770	4695	4695	4695	4695	0
440	20241025	134300	16191770	4695	4695	4695	4695	0
441	20241025	134200	16191770	4695	4695	4695	4695	0
442	20241025	134100	16191770	4695	4695	4695	4695	0
443	20241025	134000	16191770	4695	4695	4695	4695	0
444	20241025	133900	16191770	4695	4695	4695	4695	0
445	20241025	133800	16191770	4695	4695	4695	4695	0
446	20241025	133700	16191770	4695	4695	4695	4695	0
447	20241025	133600	16191770	4695	4695	4695	4695	0
448	20241025	133500	16191770	4695	4695	4695	4695	0
449	20241025	133400	16191770	4695	4695	4695	4695	0
450	20241025	133300	16191770	4695	4695	4695	4695	0
451	20241025	133200	16191770	4695	4695	4695	4695	0
452	20241025	133100	16191770	4695	4695	4695	4695	0
453	20241025	133000	16191770	4695	4695	4695	4695	152
454	20241025	132900	15478130	4695	4695	4695	4695	0
455	20241025	132800	15478130	4695	4695	4695	4695	0
456	20241025	132700	15478130	4695	4695	4695	4695	0
457	20241025	132600	15478130	4695	4695	4695	4695	0
458	20241025	132500	15478130	4695	4695	4695	4695	0
459	20241025	132400	15478130	4695	4695	4695	4695	3
460	20241025	132300	15464045	4695	4695	4695	4695	0
461	20241025	132200	15464045	4695	4695	4695	4695	0
462	20241025	132100	15464045	4695	4695	4695	4695	0
463	20241025	132000	15464045	4695	4695	4695	4695	0
464	20241025	131900	15464045	4695	4695	4695	4695	0
465	20241025	131800	15464045	4695	4695	4695	4695	0
466	20241025	131700	15464045	4695	4695	4695	4695	0
467	20241025	131600	15464045	4695	4695	4695	4695	0
468	20241025	131500	15464045	4695	4695	4695	4695	1
469	20241025	131400	15459350	4655	4655	4655	4655	0
470	20241025	131300	15459350	4655	4655	4655	4655	13
471	20241025	131200	15398835	4695	4695	4695	4695	0
472	20241025	131100	15398835	4695	4695	4695	4695	0
473	20241025	131000	15398835	4695	4695	4695	4695	0
474	20241025	130900	15398835	4695	4695	4695	4695	0
475	20241025	130800	15398835	4695	4695	4695	4695	0
476	20241025	130700	15398835	4695	4695	4695	4695	0
477	20241025	130600	15398835	4695	4695	4695	4695	0
478	20241025	130500	15398835	4695	4695	4695	4695	0
479	20241025	130400	15398835	4695	4695	4695	4695	0
480	20241025	130300	15398835	4695	4695	4695	4695	0
481	20241025	130200	15398835	4695	4695	4695	4695	0
482	20241025	130100	15398835	4695	4695	4695	4695	0
483	20241025	130000	15398835	4695	4695	4695	4695	0
484	20241025	125900	15398835	4695	4695	4695	4695	0
485	20241025	125800	15398835	4695	4695	4695	4695	0
486	20241025	125700	15398835	4695	4695	4695	4695	0
487	20241025	125600	15398835	4695	4695	4695	4695	0
488	20241025	125500	15398835	4695	4695	4695	4695	0
489	20241025	125400	15398835	4695	4695	4695	4695	0
490	20241025	125300	15398835	4695	4695	4695	4695	0
491	20241025	125200	15398835	4695	4695	4695	4695	0
492	20241025	125100	15398835	4695	4695	4695	4695	0
493	20241025	125000	15398835	4695	4695	4695	4695	0
494	20241025	124900	15398835	4695	4695	4695	4695	1
495	20241025	124800	15394140	4695	4695	4695	4695	0
496	20241025	124700	15394140	4695	4695	4695	4695	0
497	20241025	124600	15394140	4695	4695	4695	4695	0
498	20241025	124500	15394140	4695	4695	4695	4695	0
499	20241025	124400	15394140	4695	4695	4695	4695	0
500	20241025	124300	15394140	4695	4695	4695	4695	0
501	20241025	124200	15394140	4695	4695	4695	4695	0
502	20241025	124100	15394140	4695	4695	4695	4695	0
503	20241025	124000	15394140	4695	4695	4695	4695	0
504	20241025	123900	15394140	4695	4695	4695	4695	0
505	20241025	123800	15394140	4695	4695	4695	4695	0
506	20241025	123700	15394140	4695	4695	4695	4695	1
507	20241025	123600	15389445	4655	4655	4655	4655	5
508	20241025	123500	15366170	4740	4740	4740	4740	0
509	20241025	123400	15366170	4740	4740	4740	4740	0
510	20241025	123300	15366170	4740	4740	4740	4740	0
511	20241025	123200	15366170	4740	4740	4740	4740	0
512	20241025	123100	15366170	4740	4740	4740	4740	0
513	20241025	123000	15366170	4740	4740	4740	4740	0
514	20241025	122900	15366170	4740	4740	4740	4740	0
515	20241025	122800	15366170	4740	4740	4740	4740	0
516	20241025	122700	15366170	4740	4740	4740	4740	0
517	20241025	122600	15366170	4740	4740	4740	4740	0
518	20241025	122500	15366170	4740	4740	4740	4740	0
519	20241025	122400	15366170	4740	4740	4740	4740	0
520	20241025	122300	15366170	4740	4740	4740	4740	0
521	20241025	122200	15366170	4740	4685	4740	4685	100
522	20241025	122100	14893770	4630	4630	4630	4630	0
523	20241025	122000	14893770	4630	4630	4630	4630	0
524	20241025	121900	14893770	4630	4630	4630	4630	0
525	20241025	121800	14893770	4630	4630	4630	4630	0
526	20241025	121700	14893770	4630	4630	4630	4630	0
527	20241025	121600	14893770	4630	4635	4635	4630	100
528	20241025	121500	14430760	4635	4635	4635	4635	3
529	20241025	121400	14416855	4630	4630	4630	4630	0
530	20241025	121300	14416855	4630	4630	4630	4630	0
531	20241025	121200	14416855	4630	4630	4630	4630	0
532	20241025	121100	14416855	4630	4630	4630	4630	0
533	20241025	121000	14416855	4630	4630	4630	4630	0
534	20241025	120900	14416855	4630	4630	4630	4630	0
535	20241025	120800	14416855	4630	4630	4630	4630	0
536	20241025	120700	14416855	4630	4630	4630	4630	0
537	20241025	120600	14416855	4630	4630	4630	4630	0
538	20241025	120500	14416855	4630	4630	4630	4630	0
539	20241025	120400	14416855	4630	4630	4630	4630	0
540	20241025	120300	14416855	4630	4630	4630	4630	0
541	20241025	120200	14416855	4630	4630	4630	4630	0
542	20241025	120100	14416855	4630	4630	4630	4630	0
543	20241025	120000	14416855	4630	4630	4630	4630	0
544	20241025	115900	14416855	4630	4630	4630	4630	0
545	20241025	115800	14416855	4630	4630	4630	4630	0
546	20241025	115700	14416855	4630	4640	4640	4630	150
547	20241025	115600	13722345	4725	4725	4725	4725	0
548	20241025	115500	13722345	4725	4725	4725	4725	0
549	20241025	115400	13722345	4725	4725	4725	4725	0
550	20241025	115300	13722345	4725	4725	4725	4725	0
551	20241025	115200	13722345	4725	4725	4725	4725	0
552	20241025	115100	13722345	4725	4725	4725	4725	1
553	20241025	115000	13717620	4695	4695	4695	4695	0
554	20241025	114900	13717620	4695	4695	4695	4695	0
555	20241025	114800	13717620	4695	4695	4695	4695	0
556	20241025	114700	13717620	4695	4695	4695	4695	1
557	20241025	114600	13712925	4620	4620	4620	4620	0
558	20241025	114500	13712925	4620	4620	4620	4620	0
559	20241025	114400	13712925	4620	4620	4620	4620	0
560	20241025	114300	13712925	4620	4620	4620	4620	0
561	20241025	114200	13712925	4620	4620	4620	4620	0
562	20241025	114100	13712925	4620	4620	4620	4620	0
563	20241025	114000	13712925	4620	4620	4620	4620	0
564	20241025	113900	13712925	4620	4620	4620	4620	0
565	20241025	113800	13712925	4620	4620	4620	4620	0
566	20241025	113700	13712925	4620	4635	4635	4620	405
567	20241025	113600	11840445	4635	4635	4635	4635	0
568	20241025	113500	11840445	4635	4635	4635	4635	0
569	20241025	113400	11840445	4635	4635	4635	4635	0
570	20241025	113300	11840445	4635	4635	4635	4635	0
571	20241025	113200	11840445	4635	4635	4635	4635	0
572	20241025	113100	11840445	4635	4635	4635	4635	100
573	20241025	113000	11376945	4635	4635	4635	4635	0
574	20241025	112900	11376945	4635	4635	4635	4635	68
575	20241025	112800	11061765	4640	4640	4640	4640	32
576	20241025	112700	10913285	4640	4640	4640	4640	201
577	20241025	112600	9980645	4695	4695	4695	4695	0
578	20241025	112500	9980645	4695	4695	4695	4695	0
579	20241025	112400	9980645	4695	4695	4695	4695	0
580	20241025	112300	9980645	4695	4695	4695	4695	0
581	20241025	112200	9980645	4695	4695	4695	4695	0
582	20241025	112100	9980645	4695	4695	4695	4695	0
583	20241025	112000	9980645	4695	4695	4695	4695	0
584	20241025	111900	9980645	4695	4695	4695	4695	0
585	20241025	111800	9980645	4695	4695	4695	4695	0
586	20241025	111700	9980645	4695	4695	4695	4695	0
587	20241025	111600	9980645	4695	4695	4695	4695	16
588	20241025	111500	9905525	4700	4700	4700	4700	0
589	20241025	111400	9905525	4700	4700	4700	4700	0
590	20241025	111300	9905525	4700	4700	4700	4700	0
591	20241025	111200	9905525	4700	4700	4700	4700	0
592	20241025	111100	9905525	4700	4700	4700	4700	0
593	20241025	111000	9905525	4700	4700	4700	4700	0
594	20241025	110900	9905525	4700	4700	4700	4700	0
595	20241025	110800	9905525	4700	4700	4700	4700	0
596	20241025	110700	9905525	4700	4700	4700	4700	1
597	20241025	110600	9900825	4645	4645	4645	4645	0
598	20241025	110500	9900825	4645	4645	4645	4645	0
599	20241025	110400	9900825	4645	4645	4645	4645	0
600	20241025	110300	9900825	4645	4645	4645	4645	0
601	20241025	110200	9900825	4645	4645	4645	4645	0
602	20241025	110100	9900825	4645	4645	4645	4645	0
603	20241025	110000	9900825	4645	4645	4645	4645	0
604	20241025	105900	9900825	4645	4645	4645	4645	0
605	20241025	105800	9900825	4645	4645	4645	4645	0
606	20241025	105700	9900825	4645	4645	4645	4645	0
607	20241025	105600	9900825	4645	4640	4645	4640	3
608	20241025	105500	9886900	4635	4635	4635	4635	0
609	20241025	105400	9886900	4635	4635	4635	4635	0
610	20241025	105300	9886900	4635	4635	4635	4635	0
611	20241025	105200	9886900	4635	4635	4635	4635	0
612	20241025	105100	9886900	4635	4635	4635	4635	0
613	20241025	105000	9886900	4635	4635	4635	4635	0
614	20241025	104900	9886900	4635	4635	4635	4635	0
615	20241025	104800	9886900	4635	4635	4635	4635	0
616	20241025	104700	9886900	4635	4635	4635	4635	0
617	20241025	104600	9886900	4635	4635	4635	4635	0
618	20241025	104500	9886900	4635	4635	4635	4635	0
619	20241025	104400	9886900	4635	4635	4635	4635	0
620	20241025	104300	9886900	4635	4635	4635	4635	0
621	20241025	104200	9886900	4635	4635	4635	4635	1
622	20241025	104100	9882265	4640	4640	4640	4640	125
623	20241025	104000	9302265	4740	4740	4740	4740	0
624	20241025	103900	9302265	4740	4740	4740	4740	0
625	20241025	103800	9302265	4740	4740	4740	4740	0
626	20241025	103700	9302265	4740	4740	4740	4740	4
627	20241025	103600	9283305	4740	4735	4740	4735	230
628	20241025	103500	8193110	4635	4635	4635	4635	0
629	20241025	103400	8193110	4635	4635	4635	4635	0
630	20241025	103300	8193110	4635	4635	4635	4635	0
631	20241025	103200	8193110	4635	4635	4635	4635	0
632	20241025	103100	8193110	4635	4635	4635	4635	0
633	20241025	103000	8193110	4635	4635	4635	4635	0
634	20241025	102900	8193110	4635	4635	4635	4635	0
635	20241025	102800	8193110	4635	4635	4635	4635	0
636	20241025	102700	8193110	4635	4635	4635	4635	1
637	20241025	102600	8188475	4760	4760	4760	4760	0
638	20241025	102500	8188475	4760	4760	4760	4760	0
639	20241025	102400	8188475	4760	4760	4760	4760	0
640	20241025	102300	8188475	4760	4760	4760	4760	0
641	20241025	102200	8188475	4760	4760	4760	4760	0
642	20241025	102100	8188475	4760	4760	4760	4760	0
643	20241025	102000	8188475	4760	4760	4760	4760	0
644	20241025	101900	8188475	4760	4760	4760	4760	0
645	20241025	101800	8188475	4760	4760	4760	4760	0
646	20241025	101700	8188475	4760	4760	4760	4760	0
647	20241025	101600	8188475	4760	4650	4760	4620	1192
648	20241025	101500	2673900	4655	4655	4655	4655	0
649	20241025	101400	2673900	4655	4655	4655	4655	0
650	20241025	101300	2673900	4655	4655	4655	4655	0
651	20241025	101200	2673900	4655	4665	4665	4655	43
652	20241025	101100	2473320	4665	4665	4665	4665	0
653	20241025	101000	2473320	4665	4665	4665	4665	0
654	20241025	100900	2473320	4665	4665	4665	4665	0
655	20241025	100800	2473320	4665	4665	4665	4665	0
656	20241025	100700	2473320	4665	4665	4665	4665	0
657	20241025	100600	2473320	4665	4665	4665	4665	0
658	20241025	100500	2473320	4665	4665	4665	4665	0
659	20241025	100400	2473320	4665	4665	4665	4665	0
660	20241025	100300	2473320	4665	4665	4665	4665	100
661	20241025	100200	2006820	4665	4665	4665	4665	0
662	20241025	100100	2006820	4665	4665	4665	4665	0
663	20241025	100000	2006820	4665	4665	4665	4665	0
664	20241025	095900	2006820	4665	4665	4665	4665	0
665	20241025	095800	2006820	4665	4665	4665	4665	0
666	20241025	095700	2006820	4665	4675	4675	4665	300
667	20241025	095600	607280	4675	4675	4675	4675	0
668	20241025	095500	607280	4675	4675	4675	4675	0
669	20241025	095400	607280	4675	4675	4675	4675	0
670	20241025	095300	607280	4675	4675	4675	4675	0
671	20241025	095200	607280	4675	4675	4675	4675	0
672	20241025	095100	607280	4675	4675	4675	4675	0
673	20241025	095000	607280	4675	4675	4675	4675	1
674	20241025	094900	602605	4735	4735	4735	4735	0
675	20241025	094800	602605	4735	4735	4735	4735	0
676	20241025	094700	602605	4735	4735	4735	4735	0
677	20241025	094600	602605	4735	4735	4735	4735	0
678	20241025	094500	602605	4735	4735	4735	4735	0
679	20241025	094400	602605	4735	4735	4735	4735	0
680	20241025	094300	602605	4735	4735	4735	4735	3
681	20241025	094200	588400	4730	4730	4730	4730	0
682	20241025	094100	588400	4730	4730	4730	4730	0
683	20241025	094000	588400	4730	4730	4730	4730	0
684	20241025	093900	588400	4730	4730	4730	4730	0
685	20241025	093800	588400	4730	4730	4730	4730	0
686	20241025	093700	588400	4730	4730	4730	4730	0
687	20241025	093600	588400	4730	4730	4730	4730	0
688	20241025	093500	588400	4730	4730	4730	4730	0
689	20241025	093400	588400	4730	4730	4730	4730	4
690	20241025	093300	569480	4730	4730	4730	4730	0
691	20241025	093200	569480	4730	4730	4730	4730	0
692	20241025	093100	569480	4730	4730	4730	4730	0
693	20241025	093000	569480	4730	4730	4730	4730	0
694	20241025	092900	569480	4730	4730	4730	4730	0
695	20241025	092800	569480	4730	4730	4730	4730	0
696	20241025	092700	569480	4730	4730	4730	4730	0
697	20241025	092600	569480	4730	4730	4730	4730	0
698	20241025	092500	569480	4730	4730	4730	4730	0
699	20241025	092400	569480	4730	4730	4730	4730	10
700	20241025	092300	522180	4670	4670	4670	4670	0
701	20241025	092200	522180	4670	4670	4670	4670	0
702	20241025	092100	522180	4670	4670	4670	4670	0
703	20241025	092000	522180	4670	4670	4670	4670	0
704	20241025	091900	522180	4670	4670	4670	4670	0
705	20241025	091800	522180	4670	4670	4670	4670	1
706	20241025	091700	517510	4640	4640	4640	4640	10
707	20241025	091600	471110	4640	4640	4640	4640	0
708	20241025	091500	471110	4640	4640	4640	4640	0
709	20241025	091400	471110	4640	4640	4640	4640	0
710	20241025	091300	471110	4640	4640	4640	4640	1
711	20241025	091200	466470	4735	4715	4735	4630	19
712	20241025	091100	377580	4770	4770	4770	4770	0
713	20241025	091000	377580	4770	4770	4770	4770	0
714	20241025	090900	377580	4770	4770	4770	4770	0
715	20241025	090800	377580	4770	4770	4770	4770	0
716	20241025	090700	377580	4770	4770	4770	4770	0
717	20241025	090600	377580	4770	4770	4770	4770	4
718	20241025	090500	358500	4780	4780	4780	4780	0
719	20241025	090400	358500	4780	4780	4780	4780	0
720	20241025	090300	358500	4780	4780	4780	4780	0
721	20241025	090200	358500	4780	4780	4780	4780	0
722	20241025	090100	358500	4780	4780	4780	4780	0
723	20241025	090000	358500	4780	4780	4780	4780	75