KissMeData/095270/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	200600	42514745	4745	4745	4745	4745	41
3	20241024	200500	42514745	4745	4745	4745	4745	0
4	20241024	200400	42514745	4745	4745	4745	4745	0
5	20241024	200300	42514745	4745	4745	4745	4745	0
6	20241024	200200	42514745	4745	4745	4745	4745	0
7	20241024	200100	42514745	4745	4745	4745	4745	0
8	20241024	200000	42514745	4745	4745	4745	4745	0
9	20241024	195900	42514745	4745	4745	4745	4745	0
10	20241024	195800	42514745	4745	4745	4745	4745	0
11	20241024	195700	42514745	4745	4745	4745	4745	0
12	20241024	195600	42514745	4745	4745	4745	4745	0
13	20241024	195500	42514745	4745	4745	4745	4745	0
14	20241024	195400	42514745	4745	4745	4745	4745	0
15	20241024	195300	42514745	4745	4745	4745	4745	0
16	20241024	195200	42514745	4745	4745	4745	4745	0
17	20241024	195100	42514745	4745	4745	4745	4745	0
18	20241024	195000	42514745	4745	4745	4745	4745	0
19	20241024	194900	42514745	4745	4745	4745	4745	0
20	20241024	194800	42514745	4745	4745	4745	4745	0
21	20241024	194700	42514745	4745	4745	4745	4745	0
22	20241024	194600	42514745	4745	4745	4745	4745	0
23	20241024	194500	42514745	4745	4745	4745	4745	0
24	20241024	194400	42514745	4745	4745	4745	4745	0
25	20241024	194300	42514745	4745	4745	4745	4745	0
26	20241024	194200	42514745	4745	4745	4745	4745	0
27	20241024	194100	42514745	4745	4745	4745	4745	0
28	20241024	194000	42514745	4745	4745	4745	4745	0
29	20241024	193900	42514745	4745	4745	4745	4745	0
30	20241024	193800	42514745	4745	4745	4745	4745	0
31	20241024	193700	42514745	4745	4745	4745	4745	0
32	20241024	193600	42514745	4745	4745	4745	4745	41
33	20241024	193500	42514745	4745	4745	4745	4745	0
34	20241024	193400	42514745	4745	4745	4745	4745	0
35	20241024	193300	42514745	4745	4745	4745	4745	0
36	20241024	193200	42514745	4745	4745	4745	4745	0
37	20241024	193100	42514745	4745	4745	4745	4745	0
38	20241024	193000	42514745	4745	4745	4745	4745	0
39	20241024	192900	42514745	4745	4745	4745	4745	0
40	20241024	192800	42514745	4745	4745	4745	4745	0
41	20241024	192700	42514745	4745	4745	4745	4745	0
42	20241024	192600	42514745	4745	4745	4745	4745	0
43	20241024	192500	42514745	4745	4745	4745	4745	0
44	20241024	192400	42514745	4745	4745	4745	4745	0
45	20241024	192300	42514745	4745	4745	4745	4745	0
46	20241024	192200	42514745	4745	4745	4745	4745	0
47	20241024	192100	42514745	4745	4745	4745	4745	0
48	20241024	192000	42514745	4745	4745	4745	4745	0
49	20241024	191900	42514745	4745	4745	4745	4745	0
50	20241024	191800	42514745	4745	4745	4745	4745	0
51	20241024	191700	42514745	4745	4745	4745	4745	0
52	20241024	191600	42514745	4745	4745	4745	4745	0
53	20241024	191500	42514745	4745	4745	4745	4745	0
54	20241024	191400	42514745	4745	4745	4745	4745	0
55	20241024	191300	42514745	4745	4745	4745	4745	0
56	20241024	191200	42514745	4745	4745	4745	4745	0
57	20241024	191100	42514745	4745	4745	4745	4745	0
58	20241024	191000	42514745	4745	4745	4745	4745	0
59	20241024	190900	42514745	4745	4745	4745	4745	0
60	20241024	190800	42514745	4745	4745	4745	4745	0
61	20241024	190700	42514745	4745	4745	4745	4745	0
62	20241024	190600	42514745	4745	4745	4745	4745	41
63	20241024	190500	42514745	4745	4745	4745	4745	0
64	20241024	190400	42514745	4745	4745	4745	4745	0
65	20241024	190300	42514745	4745	4745	4745	4745	0
66	20241024	190200	42514745	4745	4745	4745	4745	0
67	20241024	190100	42514745	4745	4745	4745	4745	0
68	20241024	190000	42514745	4745	4745	4745	4745	0
69	20241024	185900	42514745	4745	4745	4745	4745	0
70	20241024	185800	42514745	4745	4745	4745	4745	0
71	20241024	185700	42514745	4745	4745	4745	4745	0
72	20241024	185600	42514745	4745	4745	4745	4745	0
73	20241024	185500	42514745	4745	4745	4745	4745	0
74	20241024	185400	42514745	4745	4745	4745	4745	0
75	20241024	185300	42514745	4745	4745	4745	4745	0
76	20241024	185200	42514745	4745	4745	4745	4745	0
77	20241024	185100	42514745	4745	4745	4745	4745	0
78	20241024	185000	42514745	4745	4745	4745	4745	0
79	20241024	184900	42514745	4745	4745	4745	4745	0
80	20241024	184800	42514745	4745	4745	4745	4745	0
81	20241024	184700	42514745	4745	4745	4745	4745	0
82	20241024	184600	42514745	4745	4745	4745	4745	0
83	20241024	184500	42514745	4745	4745	4745	4745	0
84	20241024	184400	42514745	4745	4745	4745	4745	0
85	20241024	184300	42514745	4745	4745	4745	4745	0
86	20241024	184200	42514745	4745	4745	4745	4745	0
87	20241024	184100	42514745	4745	4745	4745	4745	0
88	20241024	184000	42514745	4745	4745	4745	4745	0
89	20241024	183900	42514745	4745	4745	4745	4745	0
90	20241024	183800	42514745	4745	4745	4745	4745	0
91	20241024	183700	42514745	4745	4745	4745	4745	0
92	20241024	183600	42514745	4745	4745	4745	4745	41
93	20241024	183500	42514745	4745	4745	4745	4745	0
94	20241024	183400	42514745	4745	4745	4745	4745	0
95	20241024	183300	42514745	4745	4745	4745	4745	0
96	20241024	183200	42514745	4745	4745	4745	4745	0
97	20241024	183100	42514745	4745	4745	4745	4745	0
98	20241024	183000	42514745	4745	4745	4745	4745	0
99	20241024	182900	42514745	4745	4745	4745	4745	0
100	20241024	182800	42514745	4745	4745	4745	4745	0
101	20241024	182700	42514745	4745	4745	4745	4745	0
102	20241024	182600	42514745	4745	4745	4745	4745	0
103	20241024	182500	42514745	4745	4745	4745	4745	0
104	20241024	182400	42514745	4745	4745	4745	4745	0
105	20241024	182300	42514745	4745	4745	4745	4745	0
106	20241024	182200	42514745	4745	4745	4745	4745	0
107	20241024	182100	42514745	4745	4745	4745	4745	0
108	20241024	182000	42514745	4745	4745	4745	4745	0
109	20241024	181900	42514745	4745	4745	4745	4745	0
110	20241024	181800	42514745	4745	4745	4745	4745	0
111	20241024	181700	42514745	4745	4745	4745	4745	0
112	20241024	181600	42514745	4745	4745	4745	4745	0
113	20241024	181500	42514745	4745	4745	4745	4745	0
114	20241024	181400	42514745	4745	4745	4745	4745	0
115	20241024	181300	42514745	4745	4745	4745	4745	0
116	20241024	181200	42514745	4745	4745	4745	4745	0
117	20241024	181100	42514745	4745	4745	4745	4745	0
118	20241024	181000	42514745	4745	4745	4745	4745	0
119	20241024	180900	42514745	4745	4745	4745	4745	0
120	20241024	180800	42514745	4745	4745	4745	4745	0
121	20241024	180700	42514745	4745	4745	4745	4745	0
122	20241024	180600	42514745	4745	4745	4745	4745	41
123	20241024	180500	42514745	4745	4745	4745	4745	0
124	20241024	180400	42514745	4745	4745	4745	4745	0
125	20241024	180300	42514745	4745	4745	4745	4745	0
126	20241024	180200	42514745	4745	4745	4745	4745	0
127	20241024	180100	42514745	4745	4745	4745	4745	0
128	20241024	180000	42514745	4745	4745	4745	4745	0
129	20241024	175900	42514745	4745	4745	4745	4745	0
130	20241024	175800	42514745	4745	4745	4745	4745	0
131	20241024	175700	42514745	4745	4745	4745	4745	0
132	20241024	175600	42514745	4745	4745	4745	4745	0
133	20241024	175500	42514745	4745	4745	4745	4745	0
134	20241024	175400	42514745	4745	4745	4745	4745	0
135	20241024	175300	42514745	4745	4745	4745	4745	0
136	20241024	175200	42514745	4745	4745	4745	4745	0
137	20241024	175100	42514745	4745	4745	4745	4745	0
138	20241024	175000	42514745	4745	4745	4745	4745	0
139	20241024	174900	42514745	4745	4745	4745	4745	0
140	20241024	174800	42514745	4745	4745	4745	4745	0
141	20241024	174700	42514745	4745	4745	4745	4745	0
142	20241024	174600	42514745	4745	4745	4745	4745	0
143	20241024	174500	42514745	4745	4745	4745	4745	0
144	20241024	174400	42514745	4745	4745	4745	4745	0
145	20241024	174300	42514745	4745	4745	4745	4745	0
146	20241024	174200	42514745	4745	4745	4745	4745	0
147	20241024	174100	42514745	4745	4745	4745	4745	0
148	20241024	174000	42514745	4745	4745	4745	4745	0
149	20241024	173900	42514745	4745	4745	4745	4745	0
150	20241024	173800	42514745	4745	4745	4745	4745	0
151	20241024	173700	42514745	4745	4745	4745	4745	0
152	20241024	173600	42514745	4745	4745	4745	4745	41
153	20241024	173500	42514745	4745	4745	4745	4745	0
154	20241024	173400	42514745	4745	4745	4745	4745	0
155	20241024	173300	42514745	4745	4745	4745	4745	0
156	20241024	173200	42514745	4745	4745	4745	4745	0
157	20241024	173100	42514745	4745	4745	4745	4745	0
158	20241024	173000	42514745	4745	4745	4745	4745	0
159	20241024	172900	42514745	4745	4745	4745	4745	0
160	20241024	172800	42514745	4745	4745	4745	4745	0
161	20241024	172700	42514745	4745	4745	4745	4745	0
162	20241024	172600	42514745	4745	4745	4745	4745	0
163	20241024	172500	42514745	4745	4745	4745	4745	0
164	20241024	172400	42514745	4745	4745	4745	4745	0
165	20241024	172300	42514745	4745	4745	4745	4745	0
166	20241024	172200	42514745	4745	4745	4745	4745	0
167	20241024	172100	42514745	4745	4745	4745	4745	0
168	20241024	172000	42514745	4745	4745	4745	4745	0
169	20241024	171900	42514745	4745	4745	4745	4745	0
170	20241024	171800	42514745	4745	4745	4745	4745	0
171	20241024	171700	42514745	4745	4745	4745	4745	0
172	20241024	171600	42514745	4745	4745	4745	4745	0
173	20241024	171500	42514745	4745	4745	4745	4745	0
174	20241024	171400	42514745	4745	4745	4745	4745	0
175	20241024	171300	42514745	4745	4745	4745	4745	0
176	20241024	171200	42514745	4745	4745	4745	4745	0
177	20241024	171100	42514745	4745	4745	4745	4745	0
178	20241024	171000	42514745	4745	4745	4745	4745	0
179	20241024	170900	42514745	4745	4745	4745	4745	0
180	20241024	170800	42514745	4745	4745	4745	4745	0
181	20241024	170700	42514745	4745	4745	4745	4745	0
182	20241024	170600	42514745	4745	4745	4745	4745	41
183	20241024	170500	42514745	4745	4745	4745	4745	0
184	20241024	170400	42514745	4745	4745	4745	4745	0
185	20241024	170300	42514745	4745	4745	4745	4745	0
186	20241024	170200	42514745	4745	4745	4745	4745	0
187	20241024	170100	42514745	4745	4745	4745	4745	0
188	20241024	170000	42514745	4745	4745	4745	4745	0
189	20241024	165900	42514745	4745	4745	4745	4745	0
190	20241024	165800	42514745	4745	4745	4745	4745	0
191	20241024	165700	42514745	4745	4745	4745	4745	0
192	20241024	165600	42514745	4745	4745	4745	4745	0
193	20241024	165500	42514745	4745	4745	4745	4745	0
194	20241024	165400	42514745	4745	4745	4745	4745	0
195	20241024	165300	42514745	4745	4745	4745	4745	0
196	20241024	165200	42514745	4745	4745	4745	4745	0
197	20241024	165100	42514745	4745	4745	4745	4745	0
198	20241024	165000	42514745	4745	4745	4745	4745	0
199	20241024	164900	42514745	4745	4745	4745	4745	0
200	20241024	164800	42514745	4745	4745	4745	4745	0
201	20241024	164700	42514745	4745	4745	4745	4745	0
202	20241024	164600	42514745	4745	4745	4745	4745	0
203	20241024	164500	42514745	4745	4745	4745	4745	0
204	20241024	164400	42514745	4745	4745	4745	4745	0
205	20241024	164300	42514745	4745	4745	4745	4745	0
206	20241024	164200	42514745	4745	4745	4745	4745	0
207	20241024	164100	42514745	4745	4745	4745	4745	0
208	20241024	164000	42514745	4745	4745	4745	4745	0
209	20241024	163900	42514745	4745	4745	4745	4745	0
210	20241024	163800	42514745	4745	4745	4745	4745	0
211	20241024	163700	42514745	4745	4745	4745	4745	0
212	20241024	163600	42514745	4745	4745	4745	4745	41
213	20241024	163500	42514745	4745	4745	4745	4745	0
214	20241024	163400	42514745	4745	4745	4745	4745	0
215	20241024	163300	42514745	4745	4745	4745	4745	0
216	20241024	163200	42514745	4745	4745	4745	4745	0
217	20241024	163100	42514745	4745	4745	4745	4745	0
218	20241024	163000	42514745	4745	4745	4745	4745	0
219	20241024	162900	42514745	4745	4745	4745	4745	0
220	20241024	162800	42514745	4745	4745	4745	4745	0
221	20241024	162700	42514745	4745	4745	4745	4745	0
222	20241024	162600	42514745	4745	4745	4745	4745	0
223	20241024	162500	42514745	4745	4745	4745	4745	0
224	20241024	162400	42514745	4745	4745	4745	4745	0
225	20241024	162300	42514745	4745	4745	4745	4745	0
226	20241024	162200	42514745	4745	4745	4745	4745	0
227	20241024	162100	42514745	4745	4745	4745	4745	0
228	20241024	162000	42514745	4745	4745	4745	4745	0
229	20241024	161900	42514745	4745	4745	4745	4745	0
230	20241024	161800	42514745	4745	4745	4745	4745	0
231	20241024	161700	42514745	4745	4745	4745	4745	0
232	20241024	161600	42514745	4745	4745	4745	4745	0
233	20241024	161500	42514745	4745	4745	4745	4745	0
234	20241024	161400	42514745	4745	4745	4745	4745	0
235	20241024	161300	42514745	4745	4745	4745	4745	0
236	20241024	161200	42514745	4745	4745	4745	4745	0
237	20241024	161100	42514745	4745	4745	4745	4745	0
238	20241024	161000	42514745	4745	4745	4745	4745	0
239	20241024	160900	42514745	4745	4745	4745	4745	0
240	20241024	160800	42514745	4745	4745	4745	4745	0
241	20241024	160700	42514745	4745	4745	4745	4745	0
242	20241024	160600	42514745	4745	4745	4745	4745	41
243	20241024	160500	42514745	4745	4745	4745	4745	0
244	20241024	160400	42514745	4745	4745	4745	4745	0
245	20241024	160300	42514745	4745	4745	4745	4745	0
246	20241024	160200	42514745	4745	4745	4745	4745	0
247	20241024	160100	42514745	4745	4745	4745	4745	0
248	20241024	160000	42514745	4745	4745	4745	4745	0
249	20241024	155900	42514745	4745	4745	4745	4745	0
250	20241024	155800	42514745	4745	4745	4745	4745	0
251	20241024	155700	42514745	4745	4745	4745	4745	0
252	20241024	155600	42514745	4745	4745	4745	4745	0
253	20241024	155500	42514745	4745	4745	4745	4745	0
254	20241024	155400	42514745	4745	4745	4745	4745	0
255	20241024	155300	42514745	4745	4745	4745	4745	0
256	20241024	155200	42514745	4745	4745	4745	4745	0
257	20241024	155100	42514745	4745	4745	4745	4745	0
258	20241024	155000	42514745	4745	4745	4745	4745	0
259	20241024	154900	42514745	4745	4745	4745	4745	0
260	20241024	154800	42514745	4745	4745	4745	4745	0
261	20241024	154700	42514745	4745	4745	4745	4745	0
262	20241024	154600	42514745	4745	4745	4745	4745	0
263	20241024	154500	42514745	4745	4745	4745	4745	0
264	20241024	154400	42514745	4745	4745	4745	4745	0
265	20241024	154300	42514745	4745	4745	4745	4745	0
266	20241024	154200	42514745	4745	4745	4745	4745	0
267	20241024	154100	42514745	4745	4745	4745	4745	0
268	20241024	154000	42514745	4745	4745	4745	4745	0
269	20241024	153900	42514745	4745	4745	4745	4745	0
270	20241024	153800	42514745	4745	4745	4745	4745	0
271	20241024	153700	42514745	4745	4745	4745	4745	0
272	20241024	153600	42514745	4745	4745	4745	4745	41
273	20241024	153500	42514745	4745	4745	4745	4745	0
274	20241024	153400	42514745	4745	4745	4745	4745	0
275	20241024	153300	42514745	4745	4745	4745	4745	0
276	20241024	153200	42514745	4745	4745	4745	4745	0
277	20241024	153100	42514745	4745	4745	4745	4745	0
278	20241024	153000	42514745	4745	4745	4745	4745	41
279	20241024	152900	42320200	4745	4745	4745	4745	0
280	20241024	152800	42320200	4745	4745	4745	4745	0
281	20241024	152700	42320200	4745	4745	4745	4745	0
282	20241024	152600	42320200	4745	4745	4745	4745	0
283	20241024	152500	42320200	4745	4745	4745	4745	0
284	20241024	152400	42320200	4745	4745	4745	4745	0
285	20241024	152300	42320200	4745	4745	4745	4745	0
286	20241024	152200	42320200	4745	4745	4745	4745	0
287	20241024	152100	42320200	4745	4745	4745	4745	0
288	20241024	152000	42320200	4745	4745	4745	4745	0
289	20241024	151900	42320200	4745	4720	4745	4720	17
290	20241024	151800	42239935	4745	4725	4745	4725	70
291	20241024	151700	41909165	4720	4720	4720	4720	14
292	20241024	151600	41843085	4720	4720	4720	4720	54
293	20241024	151500	41588205	4720	4720	4720	4720	14
294	20241024	151400	41522125	4720	4725	4725	4720	122
295	20241024	151300	40945745	4720	4720	4720	4720	14
296	20241024	151200	40879665	4720	4720	4720	4720	14
297	20241024	151100	40813585	4720	4740	4740	4720	960
298	20241024	151000	36279605	4760	4760	4760	4760	0
299	20241024	150900	36279605	4760	4760	4760	4760	0
300	20241024	150800	36279605	4760	4760	4760	4760	0
301	20241024	150700	36279605	4760	4760	4760	4760	0
302	20241024	150600	36279605	4760	4760	4760	4760	0
303	20241024	150500	36279605	4760	4760	4760	4760	0
304	20241024	150400	36279605	4760	4760	4760	4760	0
305	20241024	150300	36279605	4760	4760	4760	4760	0
306	20241024	150200	36279605	4760	4760	4760	4760	0
307	20241024	150100	36279605	4760	4760	4760	4760	0
308	20241024	150000	36279605	4760	4760	4760	4760	0
309	20241024	145900	36279605	4760	4760	4760	4760	0
310	20241024	145800	36279605	4760	4760	4760	4760	0
311	20241024	145700	36279605	4760	4760	4760	4760	0
312	20241024	145600	36279605	4760	4760	4760	4760	0
313	20241024	145500	36279605	4760	4760	4760	4760	0
314	20241024	145400	36279605	4760	4760	4760	4760	0
315	20241024	145300	36279605	4760	4760	4760	4760	0
316	20241024	145200	36279605	4760	4760	4760	4760	0
317	20241024	145100	36279605	4760	4760	4760	4760	0
318	20241024	145000	36279605	4760	4760	4760	4760	0
319	20241024	144900	36279605	4760	4760	4760	4760	0
320	20241024	144800	36279605	4760	4760	4760	4760	0
321	20241024	144700	36279605	4760	4760	4760	4760	0
322	20241024	144600	36279605	4760	4760	4760	4760	0
323	20241024	144500	36279605	4760	4760	4760	4760	0
324	20241024	144400	36279605	4760	4760	4760	4760	0
325	20241024	144300	36279605	4760	4760	4760	4760	1
326	20241024	144200	36274845	4765	4765	4765	4765	0
327	20241024	144100	36274845	4765	4760	4765	4760	48
328	20241024	144000	36046325	4780	4780	4780	4780	0
329	20241024	143900	36046325	4780	4780	4780	4780	0
330	20241024	143800	36046325	4780	4780	4780	4780	0
331	20241024	143700	36046325	4780	4780	4780	4780	0
332	20241024	143600	36046325	4780	4780	4780	4780	0
333	20241024	143500	36046325	4780	4780	4780	4780	0
334	20241024	143400	36046325	4780	4780	4780	4780	0
335	20241024	143300	36046325	4780	4780	4780	4780	0
336	20241024	143200	36046325	4780	4780	4780	4780	0
337	20241024	143100	36046325	4780	4780	4780	4780	0
338	20241024	143000	36046325	4780	4780	4780	4780	0
339	20241024	142900	36046325	4780	4780	4780	4780	0
340	20241024	142800	36046325	4780	4780	4780	4780	0
341	20241024	142700	36046325	4780	4780	4780	4780	0
342	20241024	142600	36046325	4780	4780	4780	4780	0
343	20241024	142500	36046325	4780	4780	4780	4780	0
344	20241024	142400	36046325	4780	4780	4780	4780	0
345	20241024	142300	36046325	4780	4780	4780	4780	0
346	20241024	142200	36046325	4780	4780	4780	4780	0
347	20241024	142100	36046325	4780	4780	4780	4780	0
348	20241024	142000	36046325	4780	4780	4780	4780	0
349	20241024	141900	36046325	4780	4780	4780	4780	0
350	20241024	141800	36046325	4780	4780	4780	4780	0
351	20241024	141700	36046325	4780	4780	4780	4780	0
352	20241024	141600	36046325	4780	4780	4780	4780	0
353	20241024	141500	36046325	4780	4780	4780	4780	0
354	20241024	141400	36046325	4780	4780	4780	4780	0
355	20241024	141300	36046325	4780	4780	4780	4780	0
356	20241024	141200	36046325	4780	4780	4780	4780	0
357	20241024	141100	36046325	4780	4780	4780	4780	0
358	20241024	141000	36046325	4780	4780	4780	4780	0
359	20241024	140900	36046325	4780	4780	4780	4780	0
360	20241024	140800	36046325	4780	4780	4780	4780	0
361	20241024	140700	36046325	4780	4780	4780	4780	0
362	20241024	140600	36046325	4780	4780	4780	4780	0
363	20241024	140500	36046325	4780	4780	4780	4780	0
364	20241024	140400	36046325	4780	4780	4780	4780	0
365	20241024	140300	36046325	4780	4780	4780	4780	0
366	20241024	140200	36046325	4780	4780	4780	4780	0
367	20241024	140100	36046325	4780	4780	4780	4780	0
368	20241024	140000	36046325	4780	4780	4780	4780	0
369	20241024	135900	36046325	4780	4780	4780	4780	0
370	20241024	135800	36046325	4780	4780	4780	4780	0
371	20241024	135700	36046325	4780	4780	4780	4780	0
372	20241024	135600	36046325	4780	4765	4780	4765	50
373	20241024	135500	35807865	4770	4770	4770	4770	0
374	20241024	135400	35807865	4770	4770	4770	4770	0
375	20241024	135300	35807865	4770	4770	4770	4770	0
376	20241024	135200	35807865	4770	4770	4770	4770	0
377	20241024	135100	35807865	4770	4770	4770	4770	0
378	20241024	135000	35807865	4770	4770	4770	4770	0
379	20241024	134900	35807865	4770	4770	4770	4770	0
380	20241024	134800	35807865	4770	4770	4770	4770	0
381	20241024	134700	35807865	4770	4770	4770	4770	0
382	20241024	134600	35807865	4770	4770	4770	4770	0
383	20241024	134500	35807865	4770	4770	4770	4770	0
384	20241024	134400	35807865	4770	4770	4770	4770	0
385	20241024	134300	35807865	4770	4770	4770	4770	0
386	20241024	134200	35807865	4770	4770	4770	4770	0
387	20241024	134100	35807865	4770	4770	4770	4770	0
388	20241024	134000	35807865	4770	4770	4770	4770	0
389	20241024	133900	35807865	4770	4770	4770	4770	0
390	20241024	133800	35807865	4770	4770	4770	4770	0
391	20241024	133700	35807865	4770	4770	4770	4770	0
392	20241024	133600	35807865	4770	4770	4770	4770	104
393	20241024	133500	35311785	4790	4790	4790	4790	0
394	20241024	133400	35311785	4790	4790	4790	4790	0
395	20241024	133300	35311785	4790	4790	4790	4790	0
396	20241024	133200	35311785	4790	4790	4790	4790	0
397	20241024	133100	35311785	4790	4790	4790	4790	0
398	20241024	133000	35311785	4790	4790	4790	4790	0
399	20241024	132900	35311785	4790	4790	4790	4790	0
400	20241024	132800	35311785	4790	4790	4790	4790	0
401	20241024	132700	35311785	4790	4790	4790	4790	0
402	20241024	132600	35311785	4790	4790	4790	4790	0
403	20241024	132500	35311785	4790	4790	4790	4790	0
404	20241024	132400	35311785	4790	4790	4790	4790	0
405	20241024	132300	35311785	4790	4790	4790	4790	0
406	20241024	132200	35311785	4790	4790	4790	4790	0
407	20241024	132100	35311785	4790	4790	4790	4790	0
408	20241024	132000	35311785	4790	4790	4790	4790	0
409	20241024	131900	35311785	4790	4775	4790	4775	104
410	20241024	131800	34814055	4790	4790	4790	4790	0
411	20241024	131700	34814055	4790	4790	4790	4790	0
412	20241024	131600	34814055	4790	4790	4790	4790	0
413	20241024	131500	34814055	4790	4790	4790	4790	0
414	20241024	131400	34814055	4790	4770	4790	4770	417
415	20241024	131300	32819020	4770	4770	4770	4770	0
416	20241024	131200	32819020	4770	4765	4770	4765	104
417	20241024	131100	32323075	4765	4765	4765	4765	0
418	20241024	131000	32323075	4765	4755	4765	4755	525
419	20241024	130900	29821625	4755	4755	4755	4755	46
420	20241024	130800	29602895	4755	4755	4755	4755	0
421	20241024	130700	29602895	4755	4755	4755	4755	0
422	20241024	130600	29602895	4755	4755	4755	4755	0
423	20241024	130500	29602895	4755	4755	4755	4755	0
424	20241024	130400	29602895	4755	4755	4755	4755	78
425	20241024	130300	29232005	4755	4755	4755	4755	64
426	20241024	130200	28927685	4750	4750	4750	4750	0
427	20241024	130100	28927685	4750	4750	4750	4750	0
428	20241024	130000	28927685	4750	4750	4750	4750	0
429	20241024	125900	28927685	4750	4750	4750	4750	0
430	20241024	125800	28927685	4750	4750	4750	4750	0
431	20241024	125700	28927685	4750	4750	4750	4750	0
432	20241024	125600	28927685	4750	4750	4750	4750	0
433	20241024	125500	28927685	4750	4750	4750	4750	226
434	20241024	125400	27854185	4750	4750	4750	4750	0
435	20241024	125300	27854185	4750	4750	4750	4750	0
436	20241024	125200	27854185	4750	4750	4750	4750	0
437	20241024	125100	27854185	4750	4750	4750	4750	0
438	20241024	125000	27854185	4750	4750	4750	4750	0
439	20241024	124900	27854185	4750	4750	4750	4750	0
440	20241024	124800	27854185	4750	4750	4750	4750	0
441	20241024	124700	27854185	4750	4750	4750	4750	0
442	20241024	124600	27854185	4750	4750	4750	4750	0
443	20241024	124500	27854185	4750	4750	4750	4750	0
444	20241024	124400	27854185	4750	4750	4750	4750	0
445	20241024	124300	27854185	4750	4750	4750	4750	0
446	20241024	124200	27854185	4750	4750	4750	4750	0
447	20241024	124100	27854185	4750	4750	4750	4750	0
448	20241024	124000	27854185	4750	4750	4750	4750	0
449	20241024	123900	27854185	4750	4750	4750	4750	0
450	20241024	123800	27854185	4750	4750	4750	4750	0
451	20241024	123700	27854185	4750	4750	4750	4750	0
452	20241024	123600	27854185	4750	4750	4750	4750	0
453	20241024	123500	27854185	4750	4750	4750	4750	0
454	20241024	123400	27854185	4750	4750	4750	4750	0
455	20241024	123300	27854185	4750	4750	4750	4750	0
456	20241024	123200	27854185	4750	4750	4750	4750	0
457	20241024	123100	27854185	4750	4750	4750	4750	0
458	20241024	123000	27854185	4750	4750	4750	4750	0
459	20241024	122900	27854185	4750	4750	4750	4750	0
460	20241024	122800	27854185	4750	4750	4750	4750	0
461	20241024	122700	27854185	4750	4750	4750	4750	0
462	20241024	122600	27854185	4750	4750	4750	4750	0
463	20241024	122500	27854185	4750	4750	4750	4750	0
464	20241024	122400	27854185	4750	4750	4750	4750	0
465	20241024	122300	27854185	4750	4750	4750	4750	0
466	20241024	122200	27854185	4750	4750	4750	4750	0
467	20241024	122100	27854185	4750	4750	4750	4750	0
468	20241024	122000	27854185	4750	4750	4750	4750	0
469	20241024	121900	27854185	4750	4750	4750	4750	0
470	20241024	121800	27854185	4750	4750	4750	4750	0
471	20241024	121700	27854185	4750	4750	4750	4750	0
472	20241024	121600	27854185	4750	4750	4750	4750	0
473	20241024	121500	27854185	4750	4750	4750	4750	0
474	20241024	121400	27854185	4750	4750	4750	4750	0
475	20241024	121300	27854185	4750	4750	4750	4750	0
476	20241024	121200	27854185	4750	4750	4750	4750	0
477	20241024	121100	27854185	4750	4750	4750	4750	0
478	20241024	121000	27854185	4750	4750	4750	4750	0
479	20241024	120900	27854185	4750	4750	4750	4750	0
480	20241024	120800	27854185	4750	4750	4750	4750	0
481	20241024	120700	27854185	4750	4750	4750	4750	0
482	20241024	120600	27854185	4750	4750	4750	4750	0
483	20241024	120500	27854185	4750	4750	4750	4750	0
484	20241024	120400	27854185	4750	4750	4750	4750	0
485	20241024	120300	27854185	4750	4750	4750	4750	0
486	20241024	120200	27854185	4750	4750	4750	4750	1
487	20241024	120100	27849435	4725	4725	4725	4725	5
488	20241024	120000	27825810	4750	4750	4750	4750	0
489	20241024	115900	27825810	4750	4750	4750	4750	0
490	20241024	115800	27825810	4750	4750	4750	4750	0
491	20241024	115700	27825810	4750	4750	4750	4750	0
492	20241024	115600	27825810	4750	4750	4750	4750	0
493	20241024	115500	27825810	4750	4750	4750	4750	4
494	20241024	115400	27806810	4750	4750	4750	4750	0
495	20241024	115300	27806810	4750	4750	4750	4750	0
496	20241024	115200	27806810	4750	4750	4750	4750	0
497	20241024	115100	27806810	4750	4750	4750	4750	0
498	20241024	115000	27806810	4750	4750	4750	4750	0
499	20241024	114900	27806810	4750	4750	4750	4750	0
500	20241024	114800	27806810	4750	4750	4750	4750	0
501	20241024	114700	27806810	4750	4750	4750	4750	0
502	20241024	114600	27806810	4750	4750	4750	4750	0
503	20241024	114500	27806810	4750	4750	4750	4750	0
504	20241024	114400	27806810	4750	4750	4750	4750	0
505	20241024	114300	27806810	4750	4750	4750	4750	0
506	20241024	114200	27806810	4750	4750	4750	4750	0
507	20241024	114100	27806810	4750	4750	4750	4750	0
508	20241024	114000	27806810	4750	4750	4750	4750	0
509	20241024	113900	27806810	4750	4750	4750	4750	0
510	20241024	113800	27806810	4750	4750	4750	4750	0
511	20241024	113700	27806810	4750	4750	4750	4750	0
512	20241024	113600	27806810	4750	4750	4750	4750	0
513	20241024	113500	27806810	4750	4750	4750	4750	0
514	20241024	113400	27806810	4750	4750	4750	4750	0
515	20241024	113300	27806810	4750	4750	4750	4750	0
516	20241024	113200	27806810	4750	4750	4750	4750	0
517	20241024	113100	27806810	4750	4750	4750	4750	0
518	20241024	113000	27806810	4750	4750	4750	4750	0
519	20241024	112900	27806810	4750	4750	4750	4750	0
520	20241024	112800	27806810	4750	4750	4750	4750	263
521	20241024	112700	26557560	4750	4750	4750	4750	0
522	20241024	112600	26557560	4750	4750	4750	4750	0
523	20241024	112500	26557560	4750	4750	4750	4750	0
524	20241024	112400	26557560	4750	4750	4750	4750	0
525	20241024	112300	26557560	4750	4750	4750	4750	0
526	20241024	112200	26557560	4750	4750	4750	4750	0
527	20241024	112100	26557560	4750	4750	4750	4750	0
528	20241024	112000	26557560	4750	4750	4750	4750	1
529	20241024	111900	26552810	4725	4725	4725	4725	0
530	20241024	111800	26552810	4725	4735	4735	4725	1133
531	20241024	111700	21197385	4740	4740	4740	4740	0
532	20241024	111600	21197385	4740	4740	4740	4740	53
533	20241024	111500	20946165	4755	4755	4755	4755	0
534	20241024	111400	20946165	4755	4755	4755	4755	0
535	20241024	111300	20946165	4755	4755	4755	4755	50
536	20241024	111200	20708415	4755	4755	4755	4755	0
537	20241024	111100	20708415	4755	4755	4755	4755	1
538	20241024	111000	20703660	4740	4740	4740	4740	0
539	20241024	110900	20703660	4740	4740	4740	4740	0
540	20241024	110800	20703660	4740	4740	4740	4740	0
541	20241024	110700	20703660	4740	4740	4740	4740	0
542	20241024	110600	20703660	4740	4740	4740	4740	0
543	20241024	110500	20703660	4740	4740	4740	4740	0
544	20241024	110400	20703660	4740	4740	4740	4740	0
545	20241024	110300	20703660	4740	4740	4740	4740	0
546	20241024	110200	20703660	4740	4740	4740	4740	0
547	20241024	110100	20703660	4740	4740	4740	4740	0
548	20241024	110000	20703660	4740	4740	4740	4740	0
549	20241024	105900	20703660	4740	4740	4740	4740	0
550	20241024	105800	20703660	4740	4740	4740	4740	0
551	20241024	105700	20703660	4740	4740	4740	4740	0
552	20241024	105600	20703660	4740	4740	4740	4740	0
553	20241024	105500	20703660	4740	4740	4740	4740	0
554	20241024	105400	20703660	4740	4740	4740	4740	0
555	20241024	105300	20703660	4740	4740	4740	4740	0
556	20241024	105200	20703660	4740	4740	4740	4740	0
557	20241024	105100	20703660	4740	4740	4740	4740	10
558	20241024	105000	20656260	4740	4740	4740	4740	84
559	20241024	104900	20258100	4755	4755	4755	4755	0
560	20241024	104800	20258100	4755	4755	4755	4755	0
561	20241024	104700	20258100	4755	4755	4755	4755	0
562	20241024	104600	20258100	4755	4755	4755	4755	110
563	20241024	104500	19735050	4755	4755	4755	4755	0
564	20241024	104400	19735050	4755	4755	4755	4755	0
565	20241024	104300	19735050	4755	4755	4755	4755	0
566	20241024	104200	19735050	4755	4755	4755	4755	0
567	20241024	104100	19735050	4755	4755	4755	4755	0
568	20241024	104000	19735050	4755	4755	4755	4755	0
569	20241024	103900	19735050	4755	4755	4755	4755	0
570	20241024	103800	19735050	4755	4755	4755	4755	0
571	20241024	103700	19735050	4755	4755	4755	4755	0
572	20241024	103600	19735050	4755	4755	4755	4755	0
573	20241024	103500	19735050	4755	4755	4755	4755	2
574	20241024	103400	19725540	4735	4735	4735	4735	0
575	20241024	103300	19725540	4735	4735	4735	4735	79
576	20241024	103200	19351475	4765	4765	4765	4765	0
577	20241024	103100	19351475	4765	4765	4765	4765	0
578	20241024	103000	19351475	4765	4765	4765	4765	0
579	20241024	102900	19351475	4765	4765	4765	4765	0
580	20241024	102800	19351475	4765	4765	4765	4765	0
581	20241024	102700	19351475	4765	4765	4765	4765	0
582	20241024	102600	19351475	4765	4765	4765	4765	0
583	20241024	102500	19351475	4765	4765	4765	4765	0
584	20241024	102400	19351475	4765	4765	4765	4765	0
585	20241024	102300	19351475	4765	4765	4765	4765	1
586	20241024	102200	19346710	4735	4735	4735	4735	0
587	20241024	102100	19346710	4735	4735	4735	4735	0
588	20241024	102000	19346710	4735	4735	4735	4735	0
589	20241024	101900	19346710	4735	4735	4735	4735	0
590	20241024	101800	19346710	4735	4735	4735	4735	29
591	20241024	101700	19209395	4735	4735	4735	4735	1
592	20241024	101600	19204660	4735	4740	4740	4735	211
593	20241024	101500	18204525	4770	4770	4770	4770	0
594	20241024	101400	18204525	4770	4770	4770	4770	0
595	20241024	101300	18204525	4770	4770	4770	4770	0
596	20241024	101200	18204525	4770	4770	4770	4770	0
597	20241024	101100	18204525	4770	4770	4770	4770	0
598	20241024	101000	18204525	4770	4770	4770	4770	0
599	20241024	100900	18204525	4770	4770	4770	4770	0
600	20241024	100800	18204525	4770	4770	4770	4770	24
601	20241024	100700	18090045	4775	4775	4775	4775	0
602	20241024	100600	18090045	4775	4775	4775	4775	0
603	20241024	100500	18090045	4775	4775	4775	4775	0
604	20241024	100400	18090045	4775	4775	4775	4775	0
605	20241024	100300	18090045	4775	4775	4775	4775	0
606	20241024	100200	18090045	4775	4775	4775	4775	0
607	20241024	100100	18090045	4775	4775	4775	4775	0
608	20241024	100000	18090045	4775	4775	4775	4775	0
609	20241024	095900	18090045	4775	4775	4775	4775	0
610	20241024	095800	18090045	4775	4775	4775	4775	0
611	20241024	095700	18090045	4775	4745	4775	4735	329
612	20241024	095600	16530000	4755	4755	4755	4755	0
613	20241024	095500	16530000	4755	4755	4755	4755	44
614	20241024	095400	16320780	4760	4760	4760	4760	0
615	20241024	095300	16320780	4760	4760	4760	4760	6
616	20241024	095200	16292220	4760	4760	4760	4760	1
617	20241024	095100	16287460	4790	4790	4790	4790	232
618	20241024	095000	15176180	4785	4785	4785	4785	50
619	20241024	094900	14936930	4785	4785	4785	4785	0
620	20241024	094800	14936930	4785	4790	4790	4785	65
621	20241024	094700	14625680	4790	4790	4790	4790	200
622	20241024	094600	13667680	4790	4790	4790	4790	0
623	20241024	094500	13667680	4790	4790	4790	4790	2
624	20241024	094400	13658100	4760	4760	4760	4760	0
625	20241024	094300	13658100	4760	4760	4760	4760	6
626	20241024	094200	13629540	4755	4755	4755	4755	0
627	20241024	094100	13629540	4755	4755	4755	4755	190
628	20241024	094000	12726090	4755	4755	4755	4755	0
629	20241024	093900	12726090	4755	4755	4755	4755	1
630	20241024	093800	12721335	4745	4745	4745	4745	14
631	20241024	093700	12654905	4745	4745	4745	4745	0
632	20241024	093600	12654905	4745	4745	4745	4745	0
633	20241024	093500	12654905	4745	4745	4745	4745	0
634	20241024	093400	12654905	4745	4745	4745	4745	1
635	20241024	093300	12650160	4725	4725	4725	4725	0
636	20241024	093200	12650160	4725	4725	4725	4725	220
637	20241024	093100	11610660	4725	4725	4725	4725	100
638	20241024	093000	11138160	4720	4720	4720	4720	654
639	20241024	092900	8051280	4720	4720	4720	4720	0
640	20241024	092800	8051280	4720	4720	4720	4720	0
641	20241024	092700	8051280	4720	4720	4720	4720	0
642	20241024	092600	8051280	4720	4720	4720	4720	0
643	20241024	092500	8051280	4720	4720	4720	4720	0
644	20241024	092400	8051280	4720	4720	4720	4720	1
645	20241024	092300	8046560	4710	4710	4710	4710	93
646	20241024	092200	7608530	4720	4725	4725	4720	230
647	20241024	092100	6522780	4725	4725	4745	4725	295
648	20241024	092000	5126715	4725	4725	4725	4725	60
649	20241024	091900	4843215	4730	4730	4730	4730	58
650	20241024	091800	4568875	4725	4725	4725	4725	6
651	20241024	091700	4540525	4725	4725	4725	4725	40
652	20241024	091600	4351525	4725	4725	4725	4725	20
653	20241024	091500	4257025	4730	4710	4730	4710	8
654	20241024	091400	4219325	4710	4710	4710	4710	3
655	20241024	091300	4205195	4705	4725	4725	4690	387
656	20241024	091200	2382085	4735	4725	4740	4725	111
657	20241024	091100	1856595	4715	4715	4715	4715	1
658	20241024	091000	1851880	4710	4715	4715	4710	91
659	20241024	090900	1423095	4720	4735	4735	4720	71
660	20241024	090800	1087595	4740	4735	4740	4730	45
661	20241024	090700	874605	4735	4735	4735	4735	0
662	20241024	090600	874605	4735	4745	4745	4735	75
663	20241024	090500	519290	4790	4765	4790	4765	60
664	20241024	090400	232680	4765	4735	4775	4735	17
665	20241024	090300	152035	4710	4710	4710	4710	0
666	20241024	090200	152035	4710	4710	4710	4710	2
667	20241024	090100	142615	4745	4750	4750	4745	26
668	20241024	090000	19210	4800	4810	4810	4800	4