KissMeData/134060/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202500	21859165	4085	4085	4085	4085	30
3	20241022	202400	21859165	4085	4085	4085	4085	0
4	20241022	202300	21859165	4085	4085	4085	4085	0
5	20241022	202200	21859165	4085	4085	4085	4085	0
6	20241022	202100	21859165	4085	4085	4085	4085	0
7	20241022	202000	21859165	4085	4085	4085	4085	0
8	20241022	201900	21859165	4085	4085	4085	4085	0
9	20241022	201800	21859165	4085	4085	4085	4085	0
10	20241022	201700	21859165	4085	4085	4085	4085	0
11	20241022	201600	21859165	4085	4085	4085	4085	0
12	20241022	201500	21859165	4085	4085	4085	4085	0
13	20241022	201400	21859165	4085	4085	4085	4085	0
14	20241022	201300	21859165	4085	4085	4085	4085	0
15	20241022	201200	21859165	4085	4085	4085	4085	0
16	20241022	201100	21859165	4085	4085	4085	4085	0
17	20241022	201000	21859165	4085	4085	4085	4085	0
18	20241022	200900	21859165	4085	4085	4085	4085	0
19	20241022	200800	21859165	4085	4085	4085	4085	0
20	20241022	200700	21859165	4085	4085	4085	4085	0
21	20241022	200600	21859165	4085	4085	4085	4085	0
22	20241022	200500	21859165	4085	4085	4085	4085	0
23	20241022	200400	21859165	4085	4085	4085	4085	0
24	20241022	200300	21859165	4085	4085	4085	4085	0
25	20241022	200200	21859165	4085	4085	4085	4085	0
26	20241022	200100	21859165	4085	4085	4085	4085	0
27	20241022	200000	21859165	4085	4085	4085	4085	0
28	20241022	195900	21859165	4085	4085	4085	4085	0
29	20241022	195800	21859165	4085	4085	4085	4085	0
30	20241022	195700	21859165	4085	4085	4085	4085	0
31	20241022	195600	21859165	4085	4085	4085	4085	0
32	20241022	195500	21859165	4085	4085	4085	4085	30
33	20241022	195400	21859165	4085	4085	4085	4085	0
34	20241022	195300	21859165	4085	4085	4085	4085	0
35	20241022	195200	21859165	4085	4085	4085	4085	0
36	20241022	195100	21859165	4085	4085	4085	4085	0
37	20241022	195000	21859165	4085	4085	4085	4085	0
38	20241022	194900	21859165	4085	4085	4085	4085	0
39	20241022	194800	21859165	4085	4085	4085	4085	0
40	20241022	194700	21859165	4085	4085	4085	4085	0
41	20241022	194600	21859165	4085	4085	4085	4085	0
42	20241022	194500	21859165	4085	4085	4085	4085	0
43	20241022	194400	21859165	4085	4085	4085	4085	0
44	20241022	194300	21859165	4085	4085	4085	4085	0
45	20241022	194200	21859165	4085	4085	4085	4085	0
46	20241022	194100	21859165	4085	4085	4085	4085	0
47	20241022	194000	21859165	4085	4085	4085	4085	0
48	20241022	193900	21859165	4085	4085	4085	4085	0
49	20241022	193800	21859165	4085	4085	4085	4085	0
50	20241022	193700	21859165	4085	4085	4085	4085	0
51	20241022	193600	21859165	4085	4085	4085	4085	0
52	20241022	193500	21859165	4085	4085	4085	4085	0
53	20241022	193400	21859165	4085	4085	4085	4085	0
54	20241022	193300	21859165	4085	4085	4085	4085	0
55	20241022	193200	21859165	4085	4085	4085	4085	0
56	20241022	193100	21859165	4085	4085	4085	4085	0
57	20241022	193000	21859165	4085	4085	4085	4085	0
58	20241022	192900	21859165	4085	4085	4085	4085	0
59	20241022	192800	21859165	4085	4085	4085	4085	0
60	20241022	192700	21859165	4085	4085	4085	4085	0
61	20241022	192600	21859165	4085	4085	4085	4085	0
62	20241022	192500	21859165	4085	4085	4085	4085	30
63	20241022	192400	21859165	4085	4085	4085	4085	0
64	20241022	192300	21859165	4085	4085	4085	4085	0
65	20241022	192200	21859165	4085	4085	4085	4085	0
66	20241022	192100	21859165	4085	4085	4085	4085	0
67	20241022	192000	21859165	4085	4085	4085	4085	0
68	20241022	191900	21859165	4085	4085	4085	4085	0
69	20241022	191800	21859165	4085	4085	4085	4085	0
70	20241022	191700	21859165	4085	4085	4085	4085	0
71	20241022	191600	21859165	4085	4085	4085	4085	0
72	20241022	191500	21859165	4085	4085	4085	4085	0
73	20241022	191400	21859165	4085	4085	4085	4085	0
74	20241022	191300	21859165	4085	4085	4085	4085	0
75	20241022	191200	21859165	4085	4085	4085	4085	0
76	20241022	191100	21859165	4085	4085	4085	4085	0
77	20241022	191000	21859165	4085	4085	4085	4085	0
78	20241022	190900	21859165	4085	4085	4085	4085	0
79	20241022	190800	21859165	4085	4085	4085	4085	0
80	20241022	190700	21859165	4085	4085	4085	4085	0
81	20241022	190600	21859165	4085	4085	4085	4085	0
82	20241022	190500	21859165	4085	4085	4085	4085	0
83	20241022	190400	21859165	4085	4085	4085	4085	0
84	20241022	190300	21859165	4085	4085	4085	4085	0
85	20241022	190200	21859165	4085	4085	4085	4085	0
86	20241022	190100	21859165	4085	4085	4085	4085	0
87	20241022	190000	21859165	4085	4085	4085	4085	0
88	20241022	185900	21859165	4085	4085	4085	4085	0
89	20241022	185800	21859165	4085	4085	4085	4085	0
90	20241022	185700	21859165	4085	4085	4085	4085	0
91	20241022	185600	21859165	4085	4085	4085	4085	0
92	20241022	185500	21859165	4085	4085	4085	4085	30
93	20241022	185400	21859165	4085	4085	4085	4085	0
94	20241022	185300	21859165	4085	4085	4085	4085	0
95	20241022	185200	21859165	4085	4085	4085	4085	0
96	20241022	185100	21859165	4085	4085	4085	4085	0
97	20241022	185000	21859165	4085	4085	4085	4085	0
98	20241022	184900	21859165	4085	4085	4085	4085	0
99	20241022	184800	21859165	4085	4085	4085	4085	0
100	20241022	184700	21859165	4085	4085	4085	4085	0
101	20241022	184600	21859165	4085	4085	4085	4085	0
102	20241022	184500	21859165	4085	4085	4085	4085	0
103	20241022	184400	21859165	4085	4085	4085	4085	0
104	20241022	184300	21859165	4085	4085	4085	4085	0
105	20241022	184200	21859165	4085	4085	4085	4085	0
106	20241022	184100	21859165	4085	4085	4085	4085	0
107	20241022	184000	21859165	4085	4085	4085	4085	0
108	20241022	183900	21859165	4085	4085	4085	4085	0
109	20241022	183800	21859165	4085	4085	4085	4085	0
110	20241022	183700	21859165	4085	4085	4085	4085	0
111	20241022	183600	21859165	4085	4085	4085	4085	0
112	20241022	183500	21859165	4085	4085	4085	4085	0
113	20241022	183400	21859165	4085	4085	4085	4085	0
114	20241022	183300	21859165	4085	4085	4085	4085	0
115	20241022	183200	21859165	4085	4085	4085	4085	0
116	20241022	183100	21859165	4085	4085	4085	4085	0
117	20241022	183000	21859165	4085	4085	4085	4085	0
118	20241022	182900	21859165	4085	4085	4085	4085	0
119	20241022	182800	21859165	4085	4085	4085	4085	0
120	20241022	182700	21859165	4085	4085	4085	4085	0
121	20241022	182600	21859165	4085	4085	4085	4085	0
122	20241022	182500	21859165	4085	4085	4085	4085	30
123	20241022	182400	21859165	4085	4085	4085	4085	0
124	20241022	182300	21859165	4085	4085	4085	4085	0
125	20241022	182200	21859165	4085	4085	4085	4085	0
126	20241022	182100	21859165	4085	4085	4085	4085	0
127	20241022	182000	21859165	4085	4085	4085	4085	0
128	20241022	181900	21859165	4085	4085	4085	4085	0
129	20241022	181800	21859165	4085	4085	4085	4085	0
130	20241022	181700	21859165	4085	4085	4085	4085	0
131	20241022	181600	21859165	4085	4085	4085	4085	0
132	20241022	181500	21859165	4085	4085	4085	4085	0
133	20241022	181400	21859165	4085	4085	4085	4085	0
134	20241022	181300	21859165	4085	4085	4085	4085	0
135	20241022	181200	21859165	4085	4085	4085	4085	0
136	20241022	181100	21859165	4085	4085	4085	4085	0
137	20241022	181000	21859165	4085	4085	4085	4085	0
138	20241022	180900	21859165	4085	4085	4085	4085	0
139	20241022	180800	21859165	4085	4085	4085	4085	0
140	20241022	180700	21859165	4085	4085	4085	4085	0
141	20241022	180600	21859165	4085	4085	4085	4085	0
142	20241022	180500	21859165	4085	4085	4085	4085	0
143	20241022	180400	21859165	4085	4085	4085	4085	0
144	20241022	180300	21859165	4085	4085	4085	4085	0
145	20241022	180200	21859165	4085	4085	4085	4085	0
146	20241022	180100	21859165	4085	4085	4085	4085	0
147	20241022	180000	21859165	4085	4085	4085	4085	0
148	20241022	175900	21859165	4085	4085	4085	4085	0
149	20241022	175800	21859165	4085	4085	4085	4085	0
150	20241022	175700	21859165	4085	4085	4085	4085	0
151	20241022	175600	21859165	4085	4085	4085	4085	0
152	20241022	175500	21859165	4085	4085	4085	4085	30
153	20241022	175400	21859165	4085	4085	4085	4085	0
154	20241022	175300	21859165	4085	4085	4085	4085	0
155	20241022	175200	21859165	4085	4085	4085	4085	0
156	20241022	175100	21859165	4085	4085	4085	4085	0
157	20241022	175000	21859165	4085	4085	4085	4085	0
158	20241022	174900	21859165	4085	4085	4085	4085	0
159	20241022	174800	21859165	4085	4085	4085	4085	0
160	20241022	174700	21859165	4085	4085	4085	4085	0
161	20241022	174600	21859165	4085	4085	4085	4085	0
162	20241022	174500	21859165	4085	4085	4085	4085	0
163	20241022	174400	21859165	4085	4085	4085	4085	0
164	20241022	174300	21859165	4085	4085	4085	4085	0
165	20241022	174200	21859165	4085	4085	4085	4085	0
166	20241022	174100	21859165	4085	4085	4085	4085	0
167	20241022	174000	21859165	4085	4085	4085	4085	0
168	20241022	173900	21859165	4085	4085	4085	4085	0
169	20241022	173800	21859165	4085	4085	4085	4085	0
170	20241022	173700	21859165	4085	4085	4085	4085	0
171	20241022	173600	21859165	4085	4085	4085	4085	0
172	20241022	173500	21859165	4085	4085	4085	4085	0
173	20241022	173400	21859165	4085	4085	4085	4085	0
174	20241022	173300	21859165	4085	4085	4085	4085	0
175	20241022	173200	21859165	4085	4085	4085	4085	0
176	20241022	173100	21859165	4085	4085	4085	4085	0
177	20241022	173000	21859165	4085	4085	4085	4085	0
178	20241022	172900	21859165	4085	4085	4085	4085	0
179	20241022	172800	21859165	4085	4085	4085	4085	0
180	20241022	172700	21859165	4085	4085	4085	4085	0
181	20241022	172600	21859165	4085	4085	4085	4085	0
182	20241022	172500	21859165	4085	4085	4085	4085	30
183	20241022	172400	21859165	4085	4085	4085	4085	0
184	20241022	172300	21859165	4085	4085	4085	4085	0
185	20241022	172200	21859165	4085	4085	4085	4085	0
186	20241022	172100	21859165	4085	4085	4085	4085	0
187	20241022	172000	21859165	4085	4085	4085	4085	0
188	20241022	171900	21859165	4085	4085	4085	4085	0
189	20241022	171800	21859165	4085	4085	4085	4085	0
190	20241022	171700	21859165	4085	4085	4085	4085	0
191	20241022	171600	21859165	4085	4085	4085	4085	0
192	20241022	171500	21859165	4085	4085	4085	4085	0
193	20241022	171400	21859165	4085	4085	4085	4085	0
194	20241022	171300	21859165	4085	4085	4085	4085	0
195	20241022	171200	21859165	4085	4085	4085	4085	0
196	20241022	171100	21859165	4085	4085	4085	4085	0
197	20241022	171000	21859165	4085	4085	4085	4085	0
198	20241022	170900	21859165	4085	4085	4085	4085	0
199	20241022	170800	21859165	4085	4085	4085	4085	0
200	20241022	170700	21859165	4085	4085	4085	4085	0
201	20241022	170600	21859165	4085	4085	4085	4085	0
202	20241022	170500	21859165	4085	4085	4085	4085	0
203	20241022	170400	21859165	4085	4085	4085	4085	0
204	20241022	170300	21859165	4085	4085	4085	4085	0
205	20241022	170200	21859165	4085	4085	4085	4085	0
206	20241022	170100	21859165	4085	4085	4085	4085	0
207	20241022	170000	21859165	4085	4085	4085	4085	0
208	20241022	165900	21859165	4085	4085	4085	4085	0
209	20241022	165800	21859165	4085	4085	4085	4085	0
210	20241022	165700	21859165	4085	4085	4085	4085	0
211	20241022	165600	21859165	4085	4085	4085	4085	0
212	20241022	165500	21859165	4085	4085	4085	4085	30
213	20241022	165400	21859165	4085	4085	4085	4085	0
214	20241022	165300	21859165	4085	4085	4085	4085	0
215	20241022	165200	21859165	4085	4085	4085	4085	0
216	20241022	165100	21859165	4085	4085	4085	4085	0
217	20241022	165000	21859165	4085	4085	4085	4085	0
218	20241022	164900	21859165	4085	4085	4085	4085	0
219	20241022	164800	21859165	4085	4085	4085	4085	0
220	20241022	164700	21859165	4085	4085	4085	4085	0
221	20241022	164600	21859165	4085	4085	4085	4085	0
222	20241022	164500	21859165	4085	4085	4085	4085	0
223	20241022	164400	21859165	4085	4085	4085	4085	0
224	20241022	164300	21859165	4085	4085	4085	4085	0
225	20241022	164200	21859165	4085	4085	4085	4085	0
226	20241022	164100	21859165	4085	4085	4085	4085	0
227	20241022	164000	21859165	4085	4085	4085	4085	0
228	20241022	163900	21859165	4085	4085	4085	4085	0
229	20241022	163800	21859165	4085	4085	4085	4085	0
230	20241022	163700	21859165	4085	4085	4085	4085	0
231	20241022	163600	21859165	4085	4085	4085	4085	0
232	20241022	163500	21859165	4085	4085	4085	4085	0
233	20241022	163400	21859165	4085	4085	4085	4085	0
234	20241022	163300	21859165	4085	4085	4085	4085	0
235	20241022	163200	21859165	4085	4085	4085	4085	0
236	20241022	163100	21859165	4085	4085	4085	4085	0
237	20241022	163000	21859165	4085	4085	4085	4085	0
238	20241022	162900	21859165	4085	4085	4085	4085	0
239	20241022	162800	21859165	4085	4085	4085	4085	0
240	20241022	162700	21859165	4085	4085	4085	4085	0
241	20241022	162600	21859165	4085	4085	4085	4085	0
242	20241022	162500	21859165	4085	4085	4085	4085	30
243	20241022	162400	21859165	4085	4085	4085	4085	0
244	20241022	162300	21859165	4085	4085	4085	4085	0
245	20241022	162200	21859165	4085	4085	4085	4085	0
246	20241022	162100	21859165	4085	4085	4085	4085	0
247	20241022	162000	21859165	4085	4085	4085	4085	0
248	20241022	161900	21859165	4085	4085	4085	4085	0
249	20241022	161800	21859165	4085	4085	4085	4085	0
250	20241022	161700	21859165	4085	4085	4085	4085	0
251	20241022	161600	21859165	4085	4085	4085	4085	0
252	20241022	161500	21859165	4085	4085	4085	4085	0
253	20241022	161400	21859165	4085	4085	4085	4085	0
254	20241022	161300	21859165	4085	4085	4085	4085	0
255	20241022	161200	21859165	4085	4085	4085	4085	0
256	20241022	161100	21859165	4085	4085	4085	4085	0
257	20241022	161000	21859165	4085	4085	4085	4085	0
258	20241022	160900	21859165	4085	4085	4085	4085	0
259	20241022	160800	21859165	4085	4085	4085	4085	0
260	20241022	160700	21859165	4085	4085	4085	4085	0
261	20241022	160600	21859165	4085	4085	4085	4085	0
262	20241022	160500	21859165	4085	4085	4085	4085	0
263	20241022	160400	21859165	4085	4085	4085	4085	0
264	20241022	160300	21859165	4085	4085	4085	4085	0
265	20241022	160200	21859165	4085	4085	4085	4085	0
266	20241022	160100	21859165	4085	4085	4085	4085	0
267	20241022	160000	21859165	4085	4085	4085	4085	0
268	20241022	155900	21859165	4085	4085	4085	4085	0
269	20241022	155800	21859165	4085	4085	4085	4085	0
270	20241022	155700	21859165	4085	4085	4085	4085	0
271	20241022	155600	21859165	4085	4085	4085	4085	0
272	20241022	155500	21859165	4085	4085	4085	4085	30
273	20241022	155400	21859165	4085	4085	4085	4085	0
274	20241022	155300	21859165	4085	4085	4085	4085	0
275	20241022	155200	21859165	4085	4085	4085	4085	0
276	20241022	155100	21859165	4085	4085	4085	4085	0
277	20241022	155000	21859165	4085	4085	4085	4085	0
278	20241022	154900	21859165	4085	4085	4085	4085	0
279	20241022	154800	21859165	4085	4085	4085	4085	0
280	20241022	154700	21859165	4085	4085	4085	4085	0
281	20241022	154600	21859165	4085	4085	4085	4085	0
282	20241022	154500	21859165	4085	4085	4085	4085	0
283	20241022	154400	21859165	4085	4085	4085	4085	0
284	20241022	154300	21859165	4085	4085	4085	4085	0
285	20241022	154200	21859165	4085	4085	4085	4085	0
286	20241022	154100	21859165	4085	4085	4085	4085	0
287	20241022	154000	21859165	4085	4085	4085	4085	0
288	20241022	153900	21859165	4085	4085	4085	4085	0
289	20241022	153800	21859165	4085	4085	4085	4085	0
290	20241022	153700	21859165	4085	4085	4085	4085	0
291	20241022	153600	21859165	4085	4085	4085	4085	0
292	20241022	153500	21859165	4085	4085	4085	4085	0
293	20241022	153400	21859165	4085	4085	4085	4085	0
294	20241022	153300	21859165	4085	4085	4085	4085	0
295	20241022	153200	21859165	4085	4085	4085	4085	0
296	20241022	153100	21859165	4085	4085	4085	4085	0
297	20241022	153000	21859165	4085	4085	4085	4085	30
298	20241022	152900	21736615	4085	4085	4085	4085	0
299	20241022	152800	21736615	4085	4085	4085	4085	0
300	20241022	152700	21736615	4085	4085	4085	4085	0
301	20241022	152600	21736615	4085	4085	4085	4085	0
302	20241022	152500	21736615	4085	4085	4085	4085	0
303	20241022	152400	21736615	4085	4085	4085	4085	0
304	20241022	152300	21736615	4085	4085	4085	4085	0
305	20241022	152200	21736615	4085	4085	4085	4085	0
306	20241022	152100	21736615	4085	4085	4085	4085	0
307	20241022	152000	21736615	4085	4085	4085	4085	0
308	20241022	151900	21736615	4085	4085	4085	4085	0
309	20241022	151800	21736615	4085	4085	4085	4085	0
310	20241022	151700	21736615	4085	4085	4085	4085	2
311	20241022	151600	21728445	4090	4090	4090	4090	0
312	20241022	151500	21728445	4090	4090	4090	4090	0
313	20241022	151400	21728445	4090	4090	4090	4090	0
314	20241022	151300	21728445	4090	4090	4090	4090	0
315	20241022	151200	21728445	4090	4090	4090	4090	0
316	20241022	151100	21728445	4090	4090	4090	4090	0
317	20241022	151000	21728445	4090	4090	4090	4090	0
318	20241022	150900	21728445	4090	4090	4090	4090	0
319	20241022	150800	21728445	4090	4090	4090	4090	0
320	20241022	150700	21728445	4090	4090	4090	4090	0
321	20241022	150600	21728445	4090	4090	4090	4090	0
322	20241022	150500	21728445	4090	4090	4090	4090	0
323	20241022	150400	21728445	4090	4090	4090	4090	0
324	20241022	150300	21728445	4090	4090	4090	4090	0
325	20241022	150200	21728445	4090	4090	4090	4090	0
326	20241022	150100	21728445	4090	4090	4090	4090	0
327	20241022	150000	21728445	4090	4090	4090	4090	0
328	20241022	145900	21728445	4090	4090	4090	4090	0
329	20241022	145800	21728445	4090	4090	4090	4090	0
330	20241022	145700	21728445	4090	4090	4090	4090	0
331	20241022	145600	21728445	4090	4090	4090	4090	0
332	20241022	145500	21728445	4090	4090	4090	4090	0
333	20241022	145400	21728445	4090	4090	4090	4090	0
334	20241022	145300	21728445	4090	4090	4090	4090	0
335	20241022	145200	21728445	4090	4090	4090	4090	0
336	20241022	145100	21728445	4090	4090	4090	4090	0
337	20241022	145000	21728445	4090	4090	4090	4090	1
338	20241022	144900	21724355	4085	4085	4085	4085	0
339	20241022	144800	21724355	4085	4085	4085	4085	0
340	20241022	144700	21724355	4085	4085	4085	4085	0
341	20241022	144600	21724355	4085	4085	4085	4085	0
342	20241022	144500	21724355	4085	4085	4085	4085	0
343	20241022	144400	21724355	4085	4085	4085	4085	0
344	20241022	144300	21724355	4085	4085	4085	4085	0
345	20241022	144200	21724355	4085	4085	4085	4085	0
346	20241022	144100	21724355	4085	4085	4085	4085	0
347	20241022	144000	21724355	4085	4085	4085	4085	0
348	20241022	143900	21724355	4085	4085	4085	4085	0
349	20241022	143800	21724355	4085	4085	4085	4085	108
350	20241022	143700	21283175	4085	4085	4085	4085	0
351	20241022	143600	21283175	4085	4085	4085	4085	0
352	20241022	143500	21283175	4085	4085	4085	4085	0
353	20241022	143400	21283175	4085	4085	4085	4085	0
354	20241022	143300	21283175	4085	4085	4085	4085	1
355	20241022	143200	21279090	4085	4085	4085	4085	0
356	20241022	143100	21279090	4085	4085	4085	4085	0
357	20241022	143000	21279090	4085	4085	4085	4085	0
358	20241022	142900	21279090	4085	4085	4085	4085	0
359	20241022	142800	21279090	4085	4085	4085	4085	0
360	20241022	142700	21279090	4085	4085	4085	4085	0
361	20241022	142600	21279090	4085	4085	4085	4085	0
362	20241022	142500	21279090	4085	4085	4085	4085	1
363	20241022	142400	21275005	4080	4080	4080	4080	0
364	20241022	142300	21275005	4080	4080	4080	4080	0
365	20241022	142200	21275005	4080	4080	4080	4080	25
366	20241022	142100	21173005	4080	4080	4080	4080	0
367	20241022	142000	21173005	4080	4080	4080	4080	0
368	20241022	141900	21173005	4080	4080	4080	4080	0
369	20241022	141800	21173005	4080	4080	4080	4080	0
370	20241022	141700	21173005	4080	4080	4080	4080	21
371	20241022	141600	21087325	4085	4085	4085	4085	1
372	20241022	141500	21083240	4080	4080	4080	4080	0
373	20241022	141400	21083240	4080	4080	4080	4080	0
374	20241022	141300	21083240	4080	4080	4080	4080	0
375	20241022	141200	21083240	4080	4080	4080	4080	0
376	20241022	141100	21083240	4080	4080	4080	4080	0
377	20241022	141000	21083240	4080	4080	4080	4080	0
378	20241022	140900	21083240	4080	4080	4080	4080	0
379	20241022	140800	21083240	4080	4080	4080	4080	24
380	20241022	140700	20985320	4085	4085	4085	4085	0
381	20241022	140600	20985320	4085	4085	4085	4085	0
382	20241022	140500	20985320	4085	4085	4085	4085	0
383	20241022	140400	20985320	4085	4085	4085	4085	0
384	20241022	140300	20985320	4085	4085	4085	4085	0
385	20241022	140200	20985320	4085	4085	4085	4085	0
386	20241022	140100	20985320	4085	4085	4085	4085	0
387	20241022	140000	20985320	4085	4085	4085	4085	0
388	20241022	135900	20985320	4085	4085	4085	4085	1
389	20241022	135800	20981235	4085	4085	4085	4085	0
390	20241022	135700	20981235	4085	4085	4085	4085	0
391	20241022	135600	20981235	4085	4085	4085	4085	0
392	20241022	135500	20981235	4085	4085	4085	4085	0
393	20241022	135400	20981235	4085	4085	4085	4085	0
394	20241022	135300	20981235	4085	4085	4085	4085	0
395	20241022	135200	20981235	4085	4085	4085	4085	0
396	20241022	135100	20981235	4085	4085	4085	4085	0
397	20241022	135000	20981235	4085	4085	4085	4085	0
398	20241022	134900	20981235	4085	4085	4085	4085	0
399	20241022	134800	20981235	4085	4085	4085	4085	0
400	20241022	134700	20981235	4085	4085	4085	4085	0
401	20241022	134600	20981235	4085	4085	4085	4085	0
402	20241022	134500	20981235	4085	4085	4085	4085	0
403	20241022	134400	20981235	4085	4085	4085	4085	0
404	20241022	134300	20981235	4085	4085	4085	4085	0
405	20241022	134200	20981235	4085	4085	4085	4085	1
406	20241022	134100	20977150	4085	4085	4085	4085	0
407	20241022	134000	20977150	4085	4085	4085	4085	16
408	20241022	133900	20911790	4090	4090	4090	4090	0
409	20241022	133800	20911790	4090	4090	4090	4090	0
410	20241022	133700	20911790	4090	4090	4090	4090	0
411	20241022	133600	20911790	4090	4090	4090	4090	0
412	20241022	133500	20911790	4090	4090	4090	4090	0
413	20241022	133400	20911790	4090	4090	4090	4090	0
414	20241022	133300	20911790	4090	4090	4090	4090	0
415	20241022	133200	20911790	4090	4090	4090	4090	0
416	20241022	133100	20911790	4090	4090	4090	4090	0
417	20241022	133000	20911790	4090	4090	4090	4090	0
418	20241022	132900	20911790	4090	4090	4090	4090	0
419	20241022	132800	20911790	4090	4090	4090	4090	0
420	20241022	132700	20911790	4090	4090	4090	4090	0
421	20241022	132600	20911790	4090	4090	4090	4090	0
422	20241022	132500	20911790	4090	4090	4090	4090	2
423	20241022	132400	20903610	4085	4085	4085	4085	0
424	20241022	132300	20903610	4085	4085	4085	4085	0
425	20241022	132200	20903610	4085	4085	4085	4085	0
426	20241022	132100	20903610	4085	4085	4085	4085	0
427	20241022	132000	20903610	4085	4085	4085	4085	0
428	20241022	131900	20903610	4085	4085	4085	4085	0
429	20241022	131800	20903610	4085	4085	4085	4085	0
430	20241022	131700	20903610	4085	4085	4085	4085	0
431	20241022	131600	20903610	4085	4085	4085	4085	0
432	20241022	131500	20903610	4085	4085	4085	4085	200
433	20241022	131400	20086610	4085	4085	4085	4085	150
434	20241022	131300	19473860	4090	4090	4090	4090	0
435	20241022	131200	19473860	4090	4090	4090	4090	0
436	20241022	131100	19473860	4090	4090	4090	4090	0
437	20241022	131000	19473860	4090	4090	4090	4090	0
438	20241022	130900	19473860	4090	4090	4090	4090	0
439	20241022	130800	19473860	4090	4090	4090	4090	2
440	20241022	130700	19465680	4090	4090	4090	4090	0
441	20241022	130600	19465680	4090	4090	4090	4090	0
442	20241022	130500	19465680	4090	4090	4090	4090	0
443	20241022	130400	19465680	4090	4090	4090	4090	0
444	20241022	130300	19465680	4090	4090	4090	4090	0
445	20241022	130200	19465680	4090	4090	4090	4090	0
446	20241022	130100	19465680	4090	4090	4090	4090	0
447	20241022	130000	19465680	4090	4090	4090	4090	0
448	20241022	125900	19465680	4090	4090	4090	4090	0
449	20241022	125800	19465680	4090	4090	4090	4090	0
450	20241022	125700	19465680	4090	4090	4090	4090	0
451	20241022	125600	19465680	4090	4090	4090	4090	0
452	20241022	125500	19465680	4090	4090	4090	4090	0
453	20241022	125400	19465680	4090	4090	4090	4090	0
454	20241022	125300	19465680	4090	4090	4090	4090	4
455	20241022	125200	19449320	4090	4090	4090	4090	0
456	20241022	125100	19449320	4090	4090	4090	4090	2
457	20241022	125000	19441140	4090	4090	4090	4090	0
458	20241022	124900	19441140	4090	4090	4090	4090	0
459	20241022	124800	19441140	4090	4090	4090	4090	0
460	20241022	124700	19441140	4090	4090	4090	4090	0
461	20241022	124600	19441140	4090	4090	4090	4090	0
462	20241022	124500	19441140	4090	4090	4090	4090	0
463	20241022	124400	19441140	4090	4090	4090	4090	0
464	20241022	124300	19441140	4090	4090	4090	4090	0
465	20241022	124200	19441140	4090	4090	4090	4090	0
466	20241022	124100	19441140	4090	4090	4090	4090	0
467	20241022	124000	19441140	4090	4090	4090	4090	0
468	20241022	123900	19441140	4090	4090	4090	4090	0
469	20241022	123800	19441140	4090	4090	4090	4090	0
470	20241022	123700	19441140	4090	4090	4090	4090	0
471	20241022	123600	19441140	4090	4090	4090	4090	0
472	20241022	123500	19441140	4090	4090	4090	4090	0
473	20241022	123400	19441140	4090	4090	4090	4090	2
474	20241022	123300	19432960	4090	4090	4090	4090	0
475	20241022	123200	19432960	4090	4090	4090	4090	0
476	20241022	123100	19432960	4090	4090	4090	4090	0
477	20241022	123000	19432960	4090	4090	4090	4090	0
478	20241022	122900	19432960	4090	4090	4090	4090	0
479	20241022	122800	19432960	4090	4090	4090	4090	0
480	20241022	122700	19432960	4090	4090	4090	4090	193
481	20241022	122600	18643590	4085	4080	4085	4080	291
482	20241022	122500	17455640	4080	4080	4080	4080	0
483	20241022	122400	17455640	4080	4080	4080	4080	0
484	20241022	122300	17455640	4080	4080	4080	4080	0
485	20241022	122200	17455640	4080	4080	4080	4080	0
486	20241022	122100	17455640	4080	4080	4080	4080	0
487	20241022	122000	17455640	4080	4080	4080	4080	0
488	20241022	121900	17455640	4080	4080	4080	4080	0
489	20241022	121800	17455640	4080	4080	4080	4080	0
490	20241022	121700	17455640	4080	4080	4080	4080	2
491	20241022	121600	17447480	4065	4080	4080	4065	161
492	20241022	121500	16792220	4080	4080	4080	4080	0
493	20241022	121400	16792220	4080	4080	4080	4080	0
494	20241022	121300	16792220	4080	4080	4080	4080	0
495	20241022	121200	16792220	4080	4080	4080	4080	0
496	20241022	121100	16792220	4080	4080	4080	4080	0
497	20241022	121000	16792220	4080	4080	4080	4080	0
498	20241022	120900	16792220	4080	4080	4080	4080	0
499	20241022	120800	16792220	4080	4080	4080	4080	0
500	20241022	120700	16792220	4080	4080	4080	4080	0
501	20241022	120600	16792220	4080	4080	4080	4080	0
502	20241022	120500	16792220	4080	4080	4080	4080	0
503	20241022	120400	16792220	4080	4080	4080	4080	0
504	20241022	120300	16792220	4080	4085	4085	4080	50
505	20241022	120200	16588210	4090	4090	4090	4090	0
506	20241022	120100	16588210	4090	4090	4090	4090	0
507	20241022	120000	16588210	4090	4090	4090	4090	2
508	20241022	115900	16580030	4090	4090	4090	4090	0
509	20241022	115800	16580030	4090	4090	4090	4090	0
510	20241022	115700	16580030	4090	4090	4090	4090	0
511	20241022	115600	16580030	4090	4090	4090	4090	0
512	20241022	115500	16580030	4090	4090	4090	4090	0
513	20241022	115400	16580030	4090	4090	4090	4090	0
514	20241022	115300	16580030	4090	4090	4090	4090	0
515	20241022	115200	16580030	4090	4090	4090	4090	0
516	20241022	115100	16580030	4090	4090	4090	4090	0
517	20241022	115000	16580030	4090	4090	4090	4090	0
518	20241022	114900	16580030	4090	4090	4090	4090	0
519	20241022	114800	16580030	4090	4090	4090	4090	0
520	20241022	114700	16580030	4090	4090	4090	4090	0
521	20241022	114600	16580030	4090	4090	4090	4090	0
522	20241022	114500	16580030	4090	4090	4090	4090	0
523	20241022	114400	16580030	4090	4090	4090	4090	0
524	20241022	114300	16580030	4090	4090	4090	4090	2
525	20241022	114200	16571850	4090	4090	4090	4090	0
526	20241022	114100	16571850	4090	4090	4090	4090	0
527	20241022	114000	16571850	4090	4090	4090	4090	0
528	20241022	113900	16571850	4090	4090	4090	4090	0
529	20241022	113800	16571850	4090	4090	4090	4090	0
530	20241022	113700	16571850	4090	4090	4090	4090	0
531	20241022	113600	16571850	4090	4090	4090	4090	0
532	20241022	113500	16571850	4090	4090	4090	4090	0
533	20241022	113400	16571850	4090	4090	4090	4090	0
534	20241022	113300	16571850	4090	4090	4090	4090	0
535	20241022	113200	16571850	4090	4090	4090	4090	0
536	20241022	113100	16571850	4090	4090	4090	4090	0
537	20241022	113000	16571850	4090	4090	4090	4090	0
538	20241022	112900	16571850	4090	4090	4090	4090	0
539	20241022	112800	16571850	4090	4090	4090	4090	0
540	20241022	112700	16571850	4090	4090	4090	4090	0
541	20241022	112600	16571850	4090	4090	4090	4090	2
542	20241022	112500	16563670	4090	4090	4090	4090	0
543	20241022	112400	16563670	4090	4090	4090	4090	0
544	20241022	112300	16563670	4090	4090	4090	4090	0
545	20241022	112200	16563670	4090	4090	4090	4090	0
546	20241022	112100	16563670	4090	4090	4090	4090	0
547	20241022	112000	16563670	4090	4090	4090	4090	0
548	20241022	111900	16563670	4090	4090	4090	4090	0
549	20241022	111800	16563670	4090	4090	4090	4090	0
550	20241022	111700	16563670	4090	4090	4090	4090	0
551	20241022	111600	16563670	4090	4090	4090	4090	0
552	20241022	111500	16563670	4090	4090	4090	4090	0
553	20241022	111400	16563670	4090	4090	4090	4090	0
554	20241022	111300	16563670	4090	4090	4090	4090	80
555	20241022	111200	16236470	4090	4090	4090	4090	0
556	20241022	111100	16236470	4090	4090	4090	4090	0
557	20241022	111000	16236470	4090	4090	4090	4090	0
558	20241022	110900	16236470	4090	4090	4090	4090	2
559	20241022	110800	16228290	4085	4085	4085	4085	0
560	20241022	110700	16228290	4085	4085	4085	4085	0
561	20241022	110600	16228290	4085	4085	4085	4085	0
562	20241022	110500	16228290	4085	4085	4085	4085	0
563	20241022	110400	16228290	4085	4085	4085	4085	0
564	20241022	110300	16228290	4085	4085	4085	4085	0
565	20241022	110200	16228290	4085	4085	4085	4085	0
566	20241022	110100	16228290	4085	4085	4085	4085	0
567	20241022	110000	16228290	4085	4085	4085	4085	0
568	20241022	105900	16228290	4085	4085	4085	4085	0
569	20241022	105800	16228290	4085	4085	4085	4085	0
570	20241022	105700	16228290	4085	4085	4085	4085	0
571	20241022	105600	16228290	4085	4085	4085	4085	2
572	20241022	105500	16220120	4090	4090	4090	4090	0
573	20241022	105400	16220120	4090	4090	4090	4090	0
574	20241022	105300	16220120	4090	4090	4090	4090	0
575	20241022	105200	16220120	4090	4090	4090	4090	3
576	20241022	105100	16207850	4090	4090	4090	4090	0
577	20241022	105000	16207850	4090	4090	4090	4090	0
578	20241022	104900	16207850	4090	4090	4090	4090	0
579	20241022	104800	16207850	4090	4090	4090	4090	0
580	20241022	104700	16207850	4090	4090	4090	4090	0
581	20241022	104600	16207850	4090	4090	4090	4090	0
582	20241022	104500	16207850	4090	4090	4090	4090	0
583	20241022	104400	16207850	4090	4090	4090	4090	0
584	20241022	104300	16207850	4090	4090	4090	4090	0
585	20241022	104200	16207850	4090	4090	4090	4090	0
586	20241022	104100	16207850	4090	4090	4090	4090	0
587	20241022	104000	16207850	4090	4090	4090	4090	0
588	20241022	103900	16207850	4090	4090	4090	4090	0
589	20241022	103800	16207850	4090	4090	4090	4090	0
590	20241022	103700	16207850	4090	4090	4090	4090	0
591	20241022	103600	16207850	4090	4090	4090	4090	0
592	20241022	103500	16207850	4090	4090	4090	4090	2
593	20241022	103400	16199670	4090	4090	4090	4090	0
594	20241022	103300	16199670	4090	4090	4090	4090	0
595	20241022	103200	16199670	4090	4090	4090	4090	0
596	20241022	103100	16199670	4090	4090	4090	4090	0
597	20241022	103000	16199670	4090	4090	4090	4090	0
598	20241022	102900	16199670	4090	4090	4090	4090	0
599	20241022	102800	16199670	4090	4090	4090	4090	0
600	20241022	102700	16199670	4090	4090	4090	4090	3
601	20241022	102600	16187400	4090	4090	4090	4090	0
602	20241022	102500	16187400	4090	4090	4090	4090	441
603	20241022	102400	14383710	4090	4090	4090	4090	6
604	20241022	102300	14359170	4090	4090	4090	4090	0
605	20241022	102200	14359170	4090	4090	4090	4090	0
606	20241022	102100	14359170	4090	4090	4090	4090	0
607	20241022	102000	14359170	4090	4090	4090	4090	0
608	20241022	101900	14359170	4090	4090	4090	4090	0
609	20241022	101800	14359170	4090	4090	4090	4090	2
610	20241022	101700	14350990	4085	4085	4085	4085	0
611	20241022	101600	14350990	4085	4085	4085	4085	0
612	20241022	101500	14350990	4085	4085	4085	4085	0
613	20241022	101400	14350990	4085	4090	4090	4085	209
614	20241022	101300	13496660	4100	4100	4100	4100	0
615	20241022	101200	13496660	4100	4100	4100	4100	0
616	20241022	101100	13496660	4100	4100	4100	4100	0
617	20241022	101000	13496660	4100	4100	4100	4100	0
618	20241022	100900	13496660	4100	4100	4100	4100	0
619	20241022	100800	13496660	4100	4100	4100	4100	0
620	20241022	100700	13496660	4100	4100	4100	4100	0
621	20241022	100600	13496660	4100	4100	4100	4100	0
622	20241022	100500	13496660	4100	4100	4100	4100	0
623	20241022	100400	13496660	4100	4100	4100	4100	0
624	20241022	100300	13496660	4100	4100	4100	4100	0
625	20241022	100200	13496660	4100	4100	4100	4100	0
626	20241022	100100	13496660	4100	4100	4100	4100	2
627	20241022	100000	13488460	4100	4100	4100	4100	0
628	20241022	095900	13488460	4100	4100	4100	4100	0
629	20241022	095800	13488460	4100	4100	4100	4100	0
630	20241022	095700	13488460	4100	4100	4100	4100	0
631	20241022	095600	13488460	4100	4100	4100	4100	0
632	20241022	095500	13488460	4100	4100	4100	4100	0
633	20241022	095400	13488460	4100	4100	4100	4100	0
634	20241022	095300	13488460	4100	4100	4100	4100	0
635	20241022	095200	13488460	4100	4100	4100	4100	0
636	20241022	095100	13488460	4100	4100	4100	4100	0
637	20241022	095000	13488460	4100	4100	4100	4100	0
638	20241022	094900	13488460	4100	4100	4100	4100	0
639	20241022	094800	13488460	4100	4100	4100	4100	0
640	20241022	094700	13488460	4100	4100	4100	4100	0
641	20241022	094600	13488460	4100	4100	4100	4100	0
642	20241022	094500	13488460	4100	4100	4100	4100	0
643	20241022	094400	13488460	4100	4100	4100	4095	7
644	20241022	094300	13459765	4100	4100	4100	4100	0
645	20241022	094200	13459765	4100	4100	4100	4100	1
646	20241022	094100	13455665	4080	4080	4080	4080	0
647	20241022	094000	13455665	4080	4080	4080	4080	0
648	20241022	093900	13455665	4080	4080	4080	4080	0
649	20241022	093800	13455665	4080	4080	4080	4080	0
650	20241022	093700	13455665	4080	4080	4080	4080	0
651	20241022	093600	13455665	4080	4080	4080	4080	0
652	20241022	093500	13455665	4080	4080	4080	4080	0
653	20241022	093400	13455665	4080	4100	4100	4080	6
654	20241022	093300	13431115	4085	4100	4100	4085	4
655	20241022	093200	13414740	4090	4090	4090	4090	0
656	20241022	093100	13414740	4090	4090	4090	4090	0
657	20241022	093000	13414740	4090	4090	4090	4090	0
658	20241022	092900	13414740	4090	4095	4095	4090	3
659	20241022	092800	13402465	4100	4100	4100	4100	0
660	20241022	092700	13402465	4100	4100	4100	4100	2
661	20241022	092600	13394265	4100	4100	4100	4100	0
662	20241022	092500	13394265	4100	4100	4100	4100	85
663	20241022	092400	13045765	4100	4100	4100	4100	1
664	20241022	092300	13041665	4100	4100	4100	4100	0
665	20241022	092200	13041665	4100	4100	4100	4100	0
666	20241022	092100	13041665	4100	4100	4100	4100	0
667	20241022	092000	13041665	4100	4100	4100	4100	0
668	20241022	091900	13041665	4100	4100	4100	4100	0
669	20241022	091800	13041665	4100	4100	4100	4100	0
670	20241022	091700	13041665	4100	4100	4100	4100	0
671	20241022	091600	13041665	4100	4100	4100	4100	23
672	20241022	091500	12947365	4100	4100	4100	4100	0
673	20241022	091400	12947365	4100	4100	4100	4100	0
674	20241022	091300	12947365	4100	4055	4100	4055	977
675	20241022	091200	8962360	4055	4055	4055	4055	0
676	20241022	091100	8962360	4055	4055	4055	4055	0
677	20241022	091000	8962360	4055	4055	4055	4055	0
678	20241022	090900	8962360	4055	4055	4055	4055	0
679	20241022	090800	8962360	4055	4055	4055	4055	15
680	20241022	090700	8901535	4055	4055	4055	4055	0
681	20241022	090600	8901535	4055	4055	4055	4055	0
682	20241022	090500	8901535	4055	4055	4055	4055	25
683	20241022	090400	8800160	4050	4025	4050	4025	688
684	20241022	090300	6022885	4025	4015	4025	4015	441
685	20241022	090200	4250735	4015	4015	4015	4015	0
686	20241022	090100	4250735	4015	4005	4015	4005	402
687	20241022	090000	2639295	4005	4005	4005	4005	659