KissMeData/094850/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195500	57845215	4645	4645	4645	4645	28
3	20241025	195400	57845215	4645	4645	4645	4645	0
4	20241025	195300	57845215	4645	4645	4645	4645	0
5	20241025	195200	57845215	4645	4645	4645	4645	0
6	20241025	195100	57845215	4645	4645	4645	4645	0
7	20241025	195000	57845215	4645	4645	4645	4645	0
8	20241025	194900	57845215	4645	4645	4645	4645	0
9	20241025	194800	57845215	4645	4645	4645	4645	0
10	20241025	194700	57845215	4645	4645	4645	4645	0
11	20241025	194600	57845215	4645	4645	4645	4645	0
12	20241025	194500	57845215	4645	4645	4645	4645	0
13	20241025	194400	57845215	4645	4645	4645	4645	0
14	20241025	194300	57845215	4645	4645	4645	4645	0
15	20241025	194200	57845215	4645	4645	4645	4645	0
16	20241025	194100	57845215	4645	4645	4645	4645	0
17	20241025	194000	57845215	4645	4645	4645	4645	0
18	20241025	193900	57845215	4645	4645	4645	4645	0
19	20241025	193800	57845215	4645	4645	4645	4645	0
20	20241025	193700	57845215	4645	4645	4645	4645	0
21	20241025	193600	57845215	4645	4645	4645	4645	0
22	20241025	193500	57845215	4645	4645	4645	4645	0
23	20241025	193400	57845215	4645	4645	4645	4645	0
24	20241025	193300	57845215	4645	4645	4645	4645	0
25	20241025	193200	57845215	4645	4645	4645	4645	0
26	20241025	193100	57845215	4645	4645	4645	4645	0
27	20241025	193000	57845215	4645	4645	4645	4645	0
28	20241025	192900	57845215	4645	4645	4645	4645	0
29	20241025	192800	57845215	4645	4645	4645	4645	0
30	20241025	192700	57845215	4645	4645	4645	4645	0
31	20241025	192600	57845215	4645	4645	4645	4645	0
32	20241025	192500	57845215	4645	4645	4645	4645	28
33	20241025	192400	57845215	4645	4645	4645	4645	0
34	20241025	192300	57845215	4645	4645	4645	4645	0
35	20241025	192200	57845215	4645	4645	4645	4645	0
36	20241025	192100	57845215	4645	4645	4645	4645	0
37	20241025	192000	57845215	4645	4645	4645	4645	0
38	20241025	191900	57845215	4645	4645	4645	4645	0
39	20241025	191800	57845215	4645	4645	4645	4645	0
40	20241025	191700	57845215	4645	4645	4645	4645	0
41	20241025	191600	57845215	4645	4645	4645	4645	0
42	20241025	191500	57845215	4645	4645	4645	4645	0
43	20241025	191400	57845215	4645	4645	4645	4645	0
44	20241025	191300	57845215	4645	4645	4645	4645	0
45	20241025	191200	57845215	4645	4645	4645	4645	0
46	20241025	191100	57845215	4645	4645	4645	4645	0
47	20241025	191000	57845215	4645	4645	4645	4645	0
48	20241025	190900	57845215	4645	4645	4645	4645	0
49	20241025	190800	57845215	4645	4645	4645	4645	0
50	20241025	190700	57845215	4645	4645	4645	4645	0
51	20241025	190600	57845215	4645	4645	4645	4645	0
52	20241025	190500	57845215	4645	4645	4645	4645	0
53	20241025	190400	57845215	4645	4645	4645	4645	0
54	20241025	190300	57845215	4645	4645	4645	4645	0
55	20241025	190200	57845215	4645	4645	4645	4645	0
56	20241025	190100	57845215	4645	4645	4645	4645	0
57	20241025	190000	57845215	4645	4645	4645	4645	0
58	20241025	185900	57845215	4645	4645	4645	4645	0
59	20241025	185800	57845215	4645	4645	4645	4645	0
60	20241025	185700	57845215	4645	4645	4645	4645	0
61	20241025	185600	57845215	4645	4645	4645	4645	0
62	20241025	185500	57845215	4645	4645	4645	4645	28
63	20241025	185400	57845215	4645	4645	4645	4645	0
64	20241025	185300	57845215	4645	4645	4645	4645	0
65	20241025	185200	57845215	4645	4645	4645	4645	0
66	20241025	185100	57845215	4645	4645	4645	4645	0
67	20241025	185000	57845215	4645	4645	4645	4645	0
68	20241025	184900	57845215	4645	4645	4645	4645	0
69	20241025	184800	57845215	4645	4645	4645	4645	0
70	20241025	184700	57845215	4645	4645	4645	4645	0
71	20241025	184600	57845215	4645	4645	4645	4645	0
72	20241025	184500	57845215	4645	4645	4645	4645	0
73	20241025	184400	57845215	4645	4645	4645	4645	0
74	20241025	184300	57845215	4645	4645	4645	4645	0
75	20241025	184200	57845215	4645	4645	4645	4645	0
76	20241025	184100	57845215	4645	4645	4645	4645	0
77	20241025	184000	57845215	4645	4645	4645	4645	0
78	20241025	183900	57845215	4645	4645	4645	4645	0
79	20241025	183800	57845215	4645	4645	4645	4645	0
80	20241025	183700	57845215	4645	4645	4645	4645	0
81	20241025	183600	57845215	4645	4645	4645	4645	0
82	20241025	183500	57845215	4645	4645	4645	4645	0
83	20241025	183400	57845215	4645	4645	4645	4645	0
84	20241025	183300	57845215	4645	4645	4645	4645	0
85	20241025	183200	57845215	4645	4645	4645	4645	0
86	20241025	183100	57845215	4645	4645	4645	4645	0
87	20241025	183000	57845215	4645	4645	4645	4645	0
88	20241025	182900	57845215	4645	4645	4645	4645	0
89	20241025	182800	57845215	4645	4645	4645	4645	0
90	20241025	182700	57845215	4645	4645	4645	4645	0
91	20241025	182600	57845215	4645	4645	4645	4645	0
92	20241025	182500	57845215	4645	4645	4645	4645	28
93	20241025	182400	57845215	4645	4645	4645	4645	0
94	20241025	182300	57845215	4645	4645	4645	4645	0
95	20241025	182200	57845215	4645	4645	4645	4645	0
96	20241025	182100	57845215	4645	4645	4645	4645	0
97	20241025	182000	57845215	4645	4645	4645	4645	0
98	20241025	181900	57845215	4645	4645	4645	4645	0
99	20241025	181800	57845215	4645	4645	4645	4645	0
100	20241025	181700	57845215	4645	4645	4645	4645	0
101	20241025	181600	57845215	4645	4645	4645	4645	0
102	20241025	181500	57845215	4645	4645	4645	4645	0
103	20241025	181400	57845215	4645	4645	4645	4645	0
104	20241025	181300	57845215	4645	4645	4645	4645	0
105	20241025	181200	57845215	4645	4645	4645	4645	0
106	20241025	181100	57845215	4645	4645	4645	4645	0
107	20241025	181000	57845215	4645	4645	4645	4645	0
108	20241025	180900	57845215	4645	4645	4645	4645	0
109	20241025	180800	57845215	4645	4645	4645	4645	0
110	20241025	180700	57845215	4645	4645	4645	4645	0
111	20241025	180600	57845215	4645	4645	4645	4645	0
112	20241025	180500	57845215	4645	4645	4645	4645	0
113	20241025	180400	57845215	4645	4645	4645	4645	0
114	20241025	180300	57845215	4645	4645	4645	4645	0
115	20241025	180200	57845215	4645	4645	4645	4645	0
116	20241025	180100	57845215	4645	4645	4645	4645	0
117	20241025	180000	57845215	4645	4645	4645	4645	0
118	20241025	175900	57845215	4645	4645	4645	4645	0
119	20241025	175800	57845215	4645	4645	4645	4645	0
120	20241025	175700	57845215	4645	4645	4645	4645	0
121	20241025	175600	57845215	4645	4645	4645	4645	0
122	20241025	175500	57845215	4645	4645	4645	4645	28
123	20241025	175400	57845215	4645	4645	4645	4645	0
124	20241025	175300	57845215	4645	4645	4645	4645	0
125	20241025	175200	57845215	4645	4645	4645	4645	0
126	20241025	175100	57845215	4645	4645	4645	4645	0
127	20241025	175000	57845215	4645	4645	4645	4645	0
128	20241025	174900	57845215	4645	4645	4645	4645	0
129	20241025	174800	57845215	4645	4645	4645	4645	0
130	20241025	174700	57845215	4645	4645	4645	4645	0
131	20241025	174600	57845215	4645	4645	4645	4645	0
132	20241025	174500	57845215	4645	4645	4645	4645	0
133	20241025	174400	57845215	4645	4645	4645	4645	0
134	20241025	174300	57845215	4645	4645	4645	4645	0
135	20241025	174200	57845215	4645	4645	4645	4645	0
136	20241025	174100	57845215	4645	4645	4645	4645	0
137	20241025	174000	57845215	4645	4645	4645	4645	0
138	20241025	173900	57845215	4645	4645	4645	4645	0
139	20241025	173800	57845215	4645	4645	4645	4645	0
140	20241025	173700	57845215	4645	4645	4645	4645	0
141	20241025	173600	57845215	4645	4645	4645	4645	0
142	20241025	173500	57845215	4645	4645	4645	4645	0
143	20241025	173400	57845215	4645	4645	4645	4645	0
144	20241025	173300	57845215	4645	4645	4645	4645	0
145	20241025	173200	57845215	4645	4645	4645	4645	0
146	20241025	173100	57845215	4645	4645	4645	4645	0
147	20241025	173000	57845215	4645	4645	4645	4645	0
148	20241025	172900	57845215	4645	4645	4645	4645	0
149	20241025	172800	57845215	4645	4645	4645	4645	0
150	20241025	172700	57845215	4645	4645	4645	4645	0
151	20241025	172600	57845215	4645	4645	4645	4645	0
152	20241025	172500	57845215	4645	4645	4645	4645	28
153	20241025	172400	57845215	4645	4645	4645	4645	0
154	20241025	172300	57845215	4645	4645	4645	4645	0
155	20241025	172200	57845215	4645	4645	4645	4645	0
156	20241025	172100	57845215	4645	4645	4645	4645	0
157	20241025	172000	57845215	4645	4645	4645	4645	0
158	20241025	171900	57845215	4645	4645	4645	4645	0
159	20241025	171800	57845215	4645	4645	4645	4645	0
160	20241025	171700	57845215	4645	4645	4645	4645	0
161	20241025	171600	57845215	4645	4645	4645	4645	0
162	20241025	171500	57845215	4645	4645	4645	4645	0
163	20241025	171400	57845215	4645	4645	4645	4645	0
164	20241025	171300	57845215	4645	4645	4645	4645	0
165	20241025	171200	57845215	4645	4645	4645	4645	0
166	20241025	171100	57845215	4645	4645	4645	4645	0
167	20241025	171000	57845215	4645	4645	4645	4645	0
168	20241025	170900	57845215	4645	4645	4645	4645	0
169	20241025	170800	57845215	4645	4645	4645	4645	0
170	20241025	170700	57845215	4645	4645	4645	4645	0
171	20241025	170600	57845215	4645	4645	4645	4645	0
172	20241025	170500	57845215	4645	4645	4645	4645	0
173	20241025	170400	57845215	4645	4645	4645	4645	0
174	20241025	170300	57845215	4645	4645	4645	4645	0
175	20241025	170200	57845215	4645	4645	4645	4645	0
176	20241025	170100	57845215	4645	4645	4645	4645	0
177	20241025	170000	57845215	4645	4645	4645	4645	0
178	20241025	165900	57845215	4645	4645	4645	4645	0
179	20241025	165800	57845215	4645	4645	4645	4645	0
180	20241025	165700	57845215	4645	4645	4645	4645	0
181	20241025	165600	57845215	4645	4645	4645	4645	0
182	20241025	165500	57845215	4645	4645	4645	4645	28
183	20241025	165400	57845215	4645	4645	4645	4645	0
184	20241025	165300	57845215	4645	4645	4645	4645	0
185	20241025	165200	57845215	4645	4645	4645	4645	0
186	20241025	165100	57845215	4645	4645	4645	4645	0
187	20241025	165000	57845215	4645	4645	4645	4645	0
188	20241025	164900	57845215	4645	4645	4645	4645	0
189	20241025	164800	57845215	4645	4645	4645	4645	0
190	20241025	164700	57845215	4645	4645	4645	4645	0
191	20241025	164600	57845215	4645	4645	4645	4645	0
192	20241025	164500	57845215	4645	4645	4645	4645	0
193	20241025	164400	57845215	4645	4645	4645	4645	0
194	20241025	164300	57845215	4645	4645	4645	4645	0
195	20241025	164200	57845215	4645	4645	4645	4645	0
196	20241025	164100	57845215	4645	4645	4645	4645	0
197	20241025	164000	57845215	4645	4645	4645	4645	0
198	20241025	163900	57845215	4645	4645	4645	4645	0
199	20241025	163800	57845215	4645	4645	4645	4645	0
200	20241025	163700	57845215	4645	4645	4645	4645	0
201	20241025	163600	57845215	4645	4645	4645	4645	0
202	20241025	163500	57845215	4645	4645	4645	4645	0
203	20241025	163400	57845215	4645	4645	4645	4645	0
204	20241025	163300	57845215	4645	4645	4645	4645	0
205	20241025	163200	57845215	4645	4645	4645	4645	0
206	20241025	163100	57845215	4645	4645	4645	4645	0
207	20241025	163000	57845215	4645	4645	4645	4645	0
208	20241025	162900	57845215	4645	4645	4645	4645	0
209	20241025	162800	57845215	4645	4645	4645	4645	0
210	20241025	162700	57845215	4645	4645	4645	4645	0
211	20241025	162600	57845215	4645	4645	4645	4645	0
212	20241025	162500	57845215	4645	4645	4645	4645	28
213	20241025	162400	57845215	4645	4645	4645	4645	0
214	20241025	162300	57845215	4645	4645	4645	4645	0
215	20241025	162200	57845215	4645	4645	4645	4645	0
216	20241025	162100	57845215	4645	4645	4645	4645	0
217	20241025	162000	57845215	4645	4645	4645	4645	0
218	20241025	161900	57845215	4645	4645	4645	4645	0
219	20241025	161800	57845215	4645	4645	4645	4645	0
220	20241025	161700	57845215	4645	4645	4645	4645	0
221	20241025	161600	57845215	4645	4645	4645	4645	0
222	20241025	161500	57845215	4645	4645	4645	4645	0
223	20241025	161400	57845215	4645	4645	4645	4645	0
224	20241025	161300	57845215	4645	4645	4645	4645	0
225	20241025	161200	57845215	4645	4645	4645	4645	0
226	20241025	161100	57845215	4645	4645	4645	4645	0
227	20241025	161000	57845215	4645	4645	4645	4645	0
228	20241025	160900	57845215	4645	4645	4645	4645	0
229	20241025	160800	57845215	4645	4645	4645	4645	0
230	20241025	160700	57845215	4645	4645	4645	4645	0
231	20241025	160600	57845215	4645	4645	4645	4645	0
232	20241025	160500	57845215	4645	4645	4645	4645	0
233	20241025	160400	57845215	4645	4645	4645	4645	0
234	20241025	160300	57845215	4645	4645	4645	4645	0
235	20241025	160200	57845215	4645	4645	4645	4645	0
236	20241025	160100	57845215	4645	4645	4645	4645	0
237	20241025	160000	57845215	4645	4645	4645	4645	0
238	20241025	155900	57845215	4645	4645	4645	4645	0
239	20241025	155800	57845215	4645	4645	4645	4645	0
240	20241025	155700	57845215	4645	4645	4645	4645	0
241	20241025	155600	57845215	4645	4645	4645	4645	0
242	20241025	155500	57845215	4645	4645	4645	4645	28
243	20241025	155400	57845215	4645	4645	4645	4645	0
244	20241025	155300	57845215	4645	4645	4645	4645	0
245	20241025	155200	57845215	4645	4645	4645	4645	0
246	20241025	155100	57845215	4645	4645	4645	4645	0
247	20241025	155000	57845215	4645	4645	4645	4645	0
248	20241025	154900	57845215	4645	4645	4645	4645	0
249	20241025	154800	57845215	4645	4645	4645	4645	0
250	20241025	154700	57845215	4645	4645	4645	4645	0
251	20241025	154600	57845215	4645	4645	4645	4645	0
252	20241025	154500	57845215	4645	4645	4645	4645	0
253	20241025	154400	57845215	4645	4645	4645	4645	0
254	20241025	154300	57845215	4645	4645	4645	4645	0
255	20241025	154200	57845215	4645	4645	4645	4645	0
256	20241025	154100	57845215	4645	4645	4645	4645	0
257	20241025	154000	57845215	4645	4645	4645	4645	0
258	20241025	153900	57845215	4645	4645	4645	4645	0
259	20241025	153800	57845215	4645	4645	4645	4645	0
260	20241025	153700	57845215	4645	4645	4645	4645	0
261	20241025	153600	57845215	4645	4645	4645	4645	0
262	20241025	153500	57845215	4645	4645	4645	4645	0
263	20241025	153400	57845215	4645	4645	4645	4645	0
264	20241025	153300	57845215	4645	4645	4645	4645	0
265	20241025	153200	57845215	4645	4645	4645	4645	0
266	20241025	153100	57845215	4645	4645	4645	4645	0
267	20241025	153000	57845215	4645	4645	4645	4645	28
268	20241025	152900	57715155	4645	4645	4645	4645	0
269	20241025	152800	57715155	4645	4645	4645	4645	0
270	20241025	152700	57715155	4645	4645	4645	4645	0
271	20241025	152600	57715155	4645	4645	4645	4645	0
272	20241025	152500	57715155	4645	4645	4645	4645	0
273	20241025	152400	57715155	4645	4645	4645	4645	0
274	20241025	152300	57715155	4645	4645	4645	4645	0
275	20241025	152200	57715155	4645	4645	4645	4645	0
276	20241025	152100	57715155	4645	4645	4645	4645	0
277	20241025	152000	57715155	4645	4645	4645	4645	0
278	20241025	151900	57715155	4645	4640	4645	4640	16
279	20241025	151800	57640905	4630	4630	4630	4630	6
280	20241025	151700	57613125	4630	4630	4630	4630	0
281	20241025	151600	57613125	4630	4630	4630	4630	0
282	20241025	151500	57613125	4630	4630	4630	4630	0
283	20241025	151400	57613125	4630	4630	4630	4630	0
284	20241025	151300	57613125	4630	4630	4630	4630	0
285	20241025	151200	57613125	4630	4630	4630	4630	0
286	20241025	151100	57613125	4630	4630	4630	4630	0
287	20241025	151000	57613125	4630	4630	4630	4630	0
288	20241025	150900	57613125	4630	4630	4630	4630	0
289	20241025	150800	57613125	4630	4630	4630	4630	0
290	20241025	150700	57613125	4630	4630	4630	4630	0
291	20241025	150600	57613125	4630	4630	4630	4630	0
292	20241025	150500	57613125	4630	4630	4630	4630	0
293	20241025	150400	57613125	4630	4630	4630	4630	0
294	20241025	150300	57613125	4630	4630	4630	4630	0
295	20241025	150200	57613125	4630	4630	4630	4630	94
296	20241025	150100	57177905	4630	4630	4630	4630	0
297	20241025	150000	57177905	4630	4630	4630	4630	0
298	20241025	145900	57177905	4630	4630	4630	4630	0
299	20241025	145800	57177905	4630	4630	4630	4630	0
300	20241025	145700	57177905	4630	4630	4630	4630	6
301	20241025	145600	57150125	4630	4630	4630	4630	3
302	20241025	145500	57136235	4625	4625	4625	4625	0
303	20241025	145400	57136235	4625	4625	4625	4625	26
304	20241025	145300	57015985	4630	4630	4630	4630	0
305	20241025	145200	57015985	4630	4630	4630	4630	0
306	20241025	145100	57015985	4630	4630	4630	4630	0
307	20241025	145000	57015985	4630	4630	4630	4630	1
308	20241025	144900	57011355	4630	4630	4630	4630	0
309	20241025	144800	57011355	4630	4630	4630	4630	0
310	20241025	144700	57011355	4630	4630	4630	4630	6
311	20241025	144600	56983575	4635	4635	4635	4635	0
312	20241025	144500	56983575	4635	4635	4635	4635	0
313	20241025	144400	56983575	4635	4635	4635	4635	0
314	20241025	144300	56983575	4635	4635	4635	4635	0
315	20241025	144200	56983575	4635	4635	4635	4635	0
316	20241025	144100	56983575	4635	4635	4635	4635	0
317	20241025	144000	56983575	4635	4635	4635	4635	100
318	20241025	143900	56520075	4635	4635	4635	4635	0
319	20241025	143800	56520075	4635	4635	4635	4635	0
320	20241025	143700	56520075	4635	4635	4635	4635	0
321	20241025	143600	56520075	4635	4635	4635	4635	0
322	20241025	143500	56520075	4635	4635	4635	4635	0
323	20241025	143400	56520075	4635	4635	4635	4635	0
324	20241025	143300	56520075	4635	4635	4635	4635	0
325	20241025	143200	56520075	4635	4635	4635	4635	0
326	20241025	143100	56520075	4635	4635	4635	4635	0
327	20241025	143000	56520075	4635	4635	4635	4635	0
328	20241025	142900	56520075	4635	4635	4635	4635	0
329	20241025	142800	56520075	4635	4635	4635	4635	0
330	20241025	142700	56520075	4635	4635	4635	4635	0
331	20241025	142600	56520075	4635	4635	4635	4635	0
332	20241025	142500	56520075	4635	4635	4635	4635	0
333	20241025	142400	56520075	4635	4635	4635	4635	0
334	20241025	142300	56520075	4635	4635	4635	4635	0
335	20241025	142200	56520075	4635	4635	4635	4635	2
336	20241025	142100	56510805	4635	4635	4635	4635	0
337	20241025	142000	56510805	4635	4635	4635	4635	0
338	20241025	141900	56510805	4635	4635	4635	4635	1
339	20241025	141800	56506170	4650	4650	4650	4650	0
340	20241025	141700	56506170	4650	4650	4650	4650	0
341	20241025	141600	56506170	4650	4650	4650	4650	0
342	20241025	141500	56506170	4650	4650	4650	4650	0
343	20241025	141400	56506170	4650	4650	4650	4650	100
344	20241025	141300	56041170	4650	4650	4650	4650	0
345	20241025	141200	56041170	4650	4650	4650	4650	0
346	20241025	141100	56041170	4650	4650	4650	4650	0
347	20241025	141000	56041170	4650	4650	4650	4650	0
348	20241025	140900	56041170	4650	4650	4650	4650	0
349	20241025	140800	56041170	4650	4650	4650	4650	0
350	20241025	140700	56041170	4650	4650	4650	4650	10
351	20241025	140600	55994670	4605	4610	4610	4605	5
352	20241025	140500	55971635	4605	4605	4605	4605	0
353	20241025	140400	55971635	4605	4605	4605	4605	0
354	20241025	140300	55971635	4605	4605	4605	4605	0
355	20241025	140200	55971635	4605	4605	4605	4605	0
356	20241025	140100	55971635	4605	4605	4605	4605	0
357	20241025	140000	55971635	4605	4605	4605	4605	0
358	20241025	135900	55971635	4605	4605	4605	4605	0
359	20241025	135800	55971635	4605	4605	4605	4605	0
360	20241025	135700	55971635	4605	4605	4605	4605	0
361	20241025	135600	55971635	4605	4605	4605	4605	0
362	20241025	135500	55971635	4605	4605	4605	4605	0
363	20241025	135400	55971635	4605	4605	4605	4605	0
364	20241025	135300	55971635	4605	4605	4605	4605	0
365	20241025	135200	55971635	4605	4605	4605	4605	0
366	20241025	135100	55971635	4605	4605	4605	4605	0
367	20241025	135000	55971635	4605	4615	4615	4605	400
368	20241025	134900	54129540	4610	4610	4610	4610	0
369	20241025	134800	54129540	4610	4610	4610	4610	0
370	20241025	134700	54129540	4610	4610	4610	4610	0
371	20241025	134600	54129540	4610	4610	4610	4610	0
372	20241025	134500	54129540	4610	4610	4610	4610	20
373	20241025	134400	54037340	4660	4660	4660	4660	0
374	20241025	134300	54037340	4660	4660	4660	4660	0
375	20241025	134200	54037340	4660	4660	4660	4660	0
376	20241025	134100	54037340	4660	4660	4660	4660	0
377	20241025	134000	54037340	4660	4660	4660	4660	0
378	20241025	133900	54037340	4660	4660	4660	4660	0
379	20241025	133800	54037340	4660	4660	4660	4660	0
380	20241025	133700	54037340	4660	4660	4660	4660	10
381	20241025	133600	53990740	4670	4670	4670	4670	0
382	20241025	133500	53990740	4670	4660	4670	4660	689
383	20241025	133400	50773265	4665	4665	4665	4665	0
384	20241025	133300	50773265	4665	4665	4665	4665	0
385	20241025	133200	50773265	4665	4665	4665	4665	0
386	20241025	133100	50773265	4665	4665	4665	4665	0
387	20241025	133000	50773265	4665	4665	4665	4665	0
388	20241025	132900	50773265	4665	4665	4665	4665	0
389	20241025	132800	50773265	4665	4665	4665	4665	0
390	20241025	132700	50773265	4665	4665	4665	4665	0
391	20241025	132600	50773265	4665	4665	4665	4665	0
392	20241025	132500	50773265	4665	4665	4665	4665	0
393	20241025	132400	50773265	4665	4640	4665	4640	200
394	20241025	132300	49840685	4635	4635	4635	4635	11
395	20241025	132200	49789700	4635	4615	4635	4615	500
396	20241025	132100	47472740	4610	4610	4610	4610	709
397	20241025	132000	44204250	4605	4605	4605	4605	0
398	20241025	131900	44204250	4605	4605	4605	4605	0
399	20241025	131800	44204250	4605	4605	4605	4605	0
400	20241025	131700	44204250	4605	4605	4605	4605	0
401	20241025	131600	44204250	4605	4605	4605	4605	1
402	20241025	131500	44199645	4600	4600	4600	4600	0
403	20241025	131400	44199645	4600	4600	4600	4600	0
404	20241025	131300	44199645	4600	4600	4600	4600	0
405	20241025	131200	44199645	4600	4600	4600	4600	0
406	20241025	131100	44199645	4600	4600	4600	4600	10
407	20241025	131000	44153645	4600	4600	4600	4600	0
408	20241025	130900	44153645	4600	4600	4600	4600	0
409	20241025	130800	44153645	4600	4600	4600	4600	0
410	20241025	130700	44153645	4600	4600	4600	4600	0
411	20241025	130600	44153645	4600	4600	4600	4600	5
412	20241025	130500	44130645	4605	4605	4605	4605	0
413	20241025	130400	44130645	4605	4605	4605	4605	0
414	20241025	130300	44130645	4605	4605	4605	4605	0
415	20241025	130200	44130645	4605	4605	4605	4605	0
416	20241025	130100	44130645	4605	4605	4605	4605	0
417	20241025	130000	44130645	4605	4605	4605	4605	1
418	20241025	125900	44126040	4605	4605	4605	4605	3
419	20241025	125800	44112225	4605	4605	4605	4605	2
420	20241025	125700	44103015	4610	4610	4610	4610	2
421	20241025	125600	44093795	4600	4600	4600	4600	0
422	20241025	125500	44093795	4600	4600	4600	4600	0
423	20241025	125400	44093795	4600	4600	4600	4600	0
424	20241025	125300	44093795	4600	4600	4600	4600	0
425	20241025	125200	44093795	4600	4600	4600	4600	134
426	20241025	125100	43477395	4610	4605	4610	4600	504
427	20241025	125000	41157440	4610	4610	4610	4610	13
428	20241025	124900	41097510	4610	4605	4610	4605	2
429	20241025	124800	41088295	4605	4605	4605	4605	5
430	20241025	124700	41065270	4605	4605	4605	4605	0
431	20241025	124600	41065270	4605	4605	4605	4605	0
432	20241025	124500	41065270	4605	4605	4605	4605	0
433	20241025	124400	41065270	4605	4605	4605	4605	0
434	20241025	124300	41065270	4605	4605	4605	4605	0
435	20241025	124200	41065270	4605	4605	4605	4605	0
436	20241025	124100	41065270	4605	4605	4605	4605	0
437	20241025	124000	41065270	4605	4605	4605	4605	0
438	20241025	123900	41065270	4605	4605	4605	4605	0
439	20241025	123800	41065270	4605	4605	4605	4605	0
440	20241025	123700	41065270	4605	4605	4605	4605	0
441	20241025	123600	41065270	4605	4610	4610	4605	55
442	20241025	123500	40811745	4610	4610	4610	4610	0
443	20241025	123400	40811745	4610	4610	4610	4610	0
444	20241025	123300	40811745	4610	4610	4610	4610	0
445	20241025	123200	40811745	4610	4610	4610	4610	0
446	20241025	123100	40811745	4610	4610	4610	4610	0
447	20241025	123000	40811745	4610	4610	4610	4610	0
448	20241025	122900	40811745	4610	4610	4610	4610	0
449	20241025	122800	40811745	4610	4610	4610	4610	0
450	20241025	122700	40811745	4610	4610	4610	4610	0
451	20241025	122600	40811745	4610	4610	4610	4610	7
452	20241025	122500	40779475	4610	4610	4610	4610	0
453	20241025	122400	40779475	4610	4610	4610	4610	0
454	20241025	122300	40779475	4610	4610	4610	4610	0
455	20241025	122200	40779475	4610	4615	4615	4610	2
456	20241025	122100	40770250	4615	4615	4615	4615	0
457	20241025	122000	40770250	4615	4615	4615	4615	0
458	20241025	121900	40770250	4615	4615	4615	4615	0
459	20241025	121800	40770250	4615	4615	4615	4615	0
460	20241025	121700	40770250	4615	4615	4615	4615	0
461	20241025	121600	40770250	4615	4615	4615	4615	0
462	20241025	121500	40770250	4615	4615	4615	4615	0
463	20241025	121400	40770250	4615	4615	4615	4615	0
464	20241025	121300	40770250	4615	4615	4615	4615	0
465	20241025	121200	40770250	4615	4615	4615	4615	0
466	20241025	121100	40770250	4615	4615	4615	4615	0
467	20241025	121000	40770250	4615	4615	4615	4615	0
468	20241025	120900	40770250	4615	4615	4615	4615	0
469	20241025	120800	40770250	4615	4600	4615	4600	52
470	20241025	120700	40530720	4600	4600	4600	4600	0
471	20241025	120600	40530720	4600	4600	4600	4600	0
472	20241025	120500	40530720	4600	4600	4600	4600	0
473	20241025	120400	40530720	4600	4600	4600	4600	0
474	20241025	120300	40530720	4600	4600	4600	4600	294
475	20241025	120200	39178320	4600	4600	4600	4600	0
476	20241025	120100	39178320	4600	4600	4600	4600	0
477	20241025	120000	39178320	4600	4605	4605	4600	12
478	20241025	115900	39123090	4605	4605	4605	4605	0
479	20241025	115800	39123090	4605	4605	4605	4605	0
480	20241025	115700	39123090	4605	4600	4605	4600	50
481	20241025	115600	38892855	4600	4600	4600	4600	0
482	20241025	115500	38892855	4600	4600	4600	4600	3
483	20241025	115400	38879055	4600	4600	4600	4600	7
484	20241025	115300	38846855	4600	4600	4600	4600	3
485	20241025	115200	38833055	4600	4600	4600	4600	0
486	20241025	115100	38833055	4600	4600	4600	4600	0
487	20241025	115000	38833055	4600	4600	4600	4600	0
488	20241025	114900	38833055	4600	4600	4600	4600	200
489	20241025	114800	37913055	4600	4600	4600	4600	200
490	20241025	114700	36993055	4600	4600	4600	4600	100
491	20241025	114600	36533055	4600	4600	4600	4600	4
492	20241025	114500	36514655	4605	4605	4605	4605	6
493	20241025	114400	36487025	4605	4605	4605	4605	3
494	20241025	114300	36473210	4605	4605	4605	4605	3
495	20241025	114200	36459395	4605	4605	4605	4605	56
496	20241025	114100	36201515	4605	4605	4605	4605	0
497	20241025	114000	36201515	4605	4605	4605	4605	0
498	20241025	113900	36201515	4605	4605	4605	4605	0
499	20241025	113800	36201515	4605	4605	4605	4605	5
500	20241025	113700	36178490	4640	4640	4640	4640	0
501	20241025	113600	36178490	4640	4640	4640	4640	0
502	20241025	113500	36178490	4640	4640	4640	4640	0
503	20241025	113400	36178490	4640	4640	4640	4640	0
504	20241025	113300	36178490	4640	4640	4640	4640	0
505	20241025	113200	36178490	4640	4640	4640	4640	0
506	20241025	113100	36178490	4640	4640	4640	4640	0
507	20241025	113000	36178490	4640	4640	4640	4640	0
508	20241025	112900	36178490	4640	4640	4640	4640	0
509	20241025	112800	36178490	4640	4640	4640	4640	0
510	20241025	112700	36178490	4640	4640	4640	4640	0
511	20241025	112600	36178490	4640	4605	4640	4605	3
512	20241025	112500	36164640	4600	4600	4600	4600	0
513	20241025	112400	36164640	4600	4600	4600	4600	0
514	20241025	112300	36164640	4600	4600	4600	4600	0
515	20241025	112200	36164640	4600	4600	4600	4600	0
516	20241025	112100	36164640	4600	4610	4610	4600	857
517	20241025	112000	32218215	4615	4620	4620	4615	143
518	20241025	111900	31558245	4615	4615	4615	4615	0
519	20241025	111800	31558245	4615	4615	4615	4615	0
520	20241025	111700	31558245	4615	4615	4615	4615	0
521	20241025	111600	31558245	4615	4615	4615	4615	0
522	20241025	111500	31558245	4615	4615	4615	4615	0
523	20241025	111400	31558245	4615	4615	4615	4615	0
524	20241025	111300	31558245	4615	4615	4615	4615	0
525	20241025	111200	31558245	4615	4615	4615	4615	0
526	20241025	111100	31558245	4615	4615	4615	4615	0
527	20241025	111000	31558245	4615	4615	4615	4615	10
528	20241025	110900	31512095	4610	4610	4610	4610	0
529	20241025	110800	31512095	4610	4610	4610	4610	320
530	20241025	110700	30036895	4620	4620	4620	4620	130
531	20241025	110600	29436295	4610	4610	4610	4610	0
532	20241025	110500	29436295	4610	4610	4610	4610	0
533	20241025	110400	29436295	4610	4610	4610	4610	0
534	20241025	110300	29436295	4610	4620	4620	4610	447
535	20241025	110200	27372040	4620	4620	4620	4620	0
536	20241025	110100	27372040	4620	4620	4620	4620	30
537	20241025	110000	27233440	4625	4625	4630	4625	220
538	20241025	105900	26215905	4625	4625	4625	4625	0
539	20241025	105800	26215905	4625	4625	4625	4625	0
540	20241025	105700	26215905	4625	4625	4625	4625	30
541	20241025	105600	26077155	4630	4630	4630	4630	10
542	20241025	105500	26030855	4630	4630	4630	4630	20
543	20241025	105400	25938255	4630	4630	4630	4630	6
544	20241025	105300	25910475	4630	4630	4630	4630	24
545	20241025	105200	25799355	4630	4630	4630	4630	0
546	20241025	105100	25799355	4630	4630	4630	4630	134
547	20241025	105000	25178935	4630	4635	4635	4630	23
548	20241025	104900	25072345	4635	4635	4635	4635	12
549	20241025	104800	25016725	4635	4635	4635	4635	1
550	20241025	104700	25012090	4635	4635	4635	4635	0
551	20241025	104600	25012090	4635	4635	4635	4635	4
552	20241025	104500	24993550	4635	4635	4635	4635	0
553	20241025	104400	24993550	4635	4635	4635	4635	0
554	20241025	104300	24993550	4635	4635	4635	4635	0
555	20241025	104200	24993550	4635	4635	4635	4635	0
556	20241025	104100	24993550	4635	4635	4635	4635	0
557	20241025	104000	24993550	4635	4635	4635	4635	1
558	20241025	103900	24988915	4635	4635	4635	4635	0
559	20241025	103800	24988915	4635	4635	4635	4635	5
560	20241025	103700	24965740	4635	4640	4640	4635	205
561	20241025	103600	24015560	4635	4635	4635	4635	0
562	20241025	103500	24015560	4635	4635	4635	4635	0
563	20241025	103400	24015560	4635	4635	4635	4635	1
564	20241025	103300	24010925	4665	4665	4665	4665	0
565	20241025	103200	24010925	4665	4665	4665	4665	0
566	20241025	103100	24010925	4665	4665	4665	4665	0
567	20241025	103000	24010925	4665	4665	4665	4665	0
568	20241025	102900	24010925	4665	4665	4665	4665	0
569	20241025	102800	24010925	4665	4665	4665	4665	1
570	20241025	102700	24006260	4625	4625	4625	4625	0
571	20241025	102600	24006260	4625	4625	4625	4625	0
572	20241025	102500	24006260	4625	4660	4665	4625	740
573	20241025	102400	20578955	4670	4670	4670	4670	1
574	20241025	102300	20574285	4640	4670	4670	4640	581
575	20241025	102200	17877075	4645	4665	4665	4645	500
576	20241025	102100	15552920	4670	4670	4670	4670	0
577	20241025	102000	15552920	4670	4670	4670	4670	2
578	20241025	101900	15543580	4670	4670	4670	4670	0
579	20241025	101800	15543580	4670	4670	4670	4670	0
580	20241025	101700	15543580	4670	4670	4670	4670	0
581	20241025	101600	15543580	4670	4670	4670	4670	0
582	20241025	101500	15543580	4670	4670	4670	4670	0
583	20241025	101400	15543580	4670	4670	4670	4670	0
584	20241025	101300	15543580	4670	4670	4670	4670	0
585	20241025	101200	15543580	4670	4670	4670	4670	0
586	20241025	101100	15543580	4670	4670	4670	4670	0
587	20241025	101000	15543580	4670	4670	4670	4670	0
588	20241025	100900	15543580	4670	4670	4670	4670	0
589	20241025	100800	15543580	4670	4670	4670	4670	6
590	20241025	100700	15515560	4670	4670	4670	4670	0
591	20241025	100600	15515560	4670	4670	4670	4670	1
592	20241025	100500	15510890	4670	4670	4670	4670	0
593	20241025	100400	15510890	4670	4670	4670	4670	0
594	20241025	100300	15510890	4670	4670	4670	4670	0
595	20241025	100200	15510890	4670	4670	4670	4670	0
596	20241025	100100	15510890	4670	4670	4670	4670	1
597	20241025	100000	15506220	4650	4650	4650	4650	90
598	20241025	095900	15087720	4650	4650	4650	4650	0
599	20241025	095800	15087720	4650	4650	4650	4650	0
600	20241025	095700	15087720	4650	4650	4650	4650	50
601	20241025	095600	14855220	4650	4655	4655	4650	500
602	20241025	095500	12528380	4655	4655	4655	4655	0
603	20241025	095400	12528380	4655	4655	4655	4655	169
604	20241025	095300	11741685	4660	4660	4660	4660	31
605	20241025	095200	11597225	4660	4665	4665	4660	250
606	20241025	095100	10432175	4665	4665	4665	4665	0
607	20241025	095000	10432175	4665	4665	4665	4665	141
608	20241025	094900	9774410	4670	4670	4670	4670	0
609	20241025	094800	9774410	4670	4670	4670	4670	0
610	20241025	094700	9774410	4670	4670	4670	4670	0
611	20241025	094600	9774410	4670	4670	4670	4670	0
612	20241025	094500	9774410	4670	4670	4670	4670	0
613	20241025	094400	9774410	4670	4670	4670	4670	2
614	20241025	094300	9765070	4670	4670	4670	4670	5
615	20241025	094200	9741720	4665	4665	4665	4665	680
616	20241025	094100	6569520	4670	4670	4670	4670	0
617	20241025	094000	6569520	4670	4670	4670	4670	0
618	20241025	093900	6569520	4670	4670	4670	4670	6
619	20241025	093800	6541500	4665	4665	4665	4665	0
620	20241025	093700	6541500	4665	4665	4665	4665	0
621	20241025	093600	6541500	4665	4665	4665	4665	0
622	20241025	093500	6541500	4665	4665	4665	4665	4
623	20241025	093400	6522840	4665	4665	4665	4665	45
624	20241025	093300	6312915	4665	4665	4665	4665	0
625	20241025	093200	6312915	4665	4665	4665	4665	5
626	20241025	093100	6289590	4665	4665	4665	4665	401
627	20241025	093000	4418925	4665	4665	4665	4665	200
628	20241025	092900	3485925	4665	4665	4665	4665	0
629	20241025	092800	3485925	4665	4665	4665	4665	0
630	20241025	092700	3485925	4665	4665	4665	4665	100
631	20241025	092600	3019425	4670	4670	4670	4670	2
632	20241025	092500	3010085	4670	4670	4670	4670	0
633	20241025	092400	3010085	4670	4670	4670	4670	0
634	20241025	092300	3010085	4670	4670	4670	4670	0
635	20241025	092200	3010085	4670	4670	4670	4670	0
636	20241025	092100	3010085	4670	4670	4670	4670	0
637	20241025	092000	3010085	4670	4670	4670	4670	0
638	20241025	091900	3010085	4670	4670	4670	4670	2
639	20241025	091800	3000745	4670	4670	4670	4670	0
640	20241025	091700	3000745	4670	4670	4670	4670	0
641	20241025	091600	3000745	4670	4670	4670	4670	0
642	20241025	091500	3000745	4670	4670	4670	4670	2
643	20241025	091400	2991405	4660	4670	4670	4660	3
644	20241025	091300	2977410	4670	4670	4670	4670	0
645	20241025	091200	2977410	4670	4670	4670	4670	0
646	20241025	091100	2977410	4670	4670	4670	4670	20
647	20241025	091000	2884010	4670	4670	4670	4670	5
648	20241025	090900	2860660	4670	4670	4670	4670	0
649	20241025	090800	2860660	4670	4670	4670	4670	1
650	20241025	090700	2855990	4670	4670	4670	4670	0
651	20241025	090600	2855990	4670	4670	4670	4670	1
652	20241025	090500	2851320	4670	4670	4670	4670	0
653	20241025	090400	2851320	4670	4670	4670	4670	23
654	20241025	090300	2743910	4670	4670	4670	4670	0
655	20241025	090200	2743910	4670	4670	4670	4670	63
656	20241025	090100	2449700	4675	4675	4675	4675	15
657	20241025	090000	2379575	4675	4675	4675	4675	509