KissMeData/348030/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	212200	32090460	5090	5090	5090	5090	10
3	20241014	212100	32090460	5090	5090	5090	5090	0
4	20241014	212000	32090460	5090	5090	5090	5090	0
5	20241014	211900	32090460	5090	5090	5090	5090	0
6	20241014	211800	32090460	5090	5090	5090	5090	0
7	20241014	211700	32090460	5090	5090	5090	5090	0
8	20241014	211600	32090460	5090	5090	5090	5090	0
9	20241014	211500	32090460	5090	5090	5090	5090	0
10	20241014	211400	32090460	5090	5090	5090	5090	0
11	20241014	211300	32090460	5090	5090	5090	5090	0
12	20241014	211200	32090460	5090	5090	5090	5090	0
13	20241014	211100	32090460	5090	5090	5090	5090	0
14	20241014	211000	32090460	5090	5090	5090	5090	0
15	20241014	210900	32090460	5090	5090	5090	5090	0
16	20241014	210800	32090460	5090	5090	5090	5090	0
17	20241014	210700	32090460	5090	5090	5090	5090	0
18	20241014	210600	32090460	5090	5090	5090	5090	0
19	20241014	210500	32090460	5090	5090	5090	5090	0
20	20241014	210400	32090460	5090	5090	5090	5090	0
21	20241014	210300	32090460	5090	5090	5090	5090	0
22	20241014	210200	32090460	5090	5090	5090	5090	0
23	20241014	210100	32090460	5090	5090	5090	5090	0
24	20241014	210000	32090460	5090	5090	5090	5090	0
25	20241014	205900	32090460	5090	5090	5090	5090	0
26	20241014	205800	32090460	5090	5090	5090	5090	0
27	20241014	205700	32090460	5090	5090	5090	5090	0
28	20241014	205600	32090460	5090	5090	5090	5090	0
29	20241014	205500	32090460	5090	5090	5090	5090	0
30	20241014	205400	32090460	5090	5090	5090	5090	0
31	20241014	205300	32090460	5090	5090	5090	5090	0
32	20241014	205200	32090460	5090	5090	5090	5090	10
33	20241014	205100	32090460	5090	5090	5090	5090	0
34	20241014	205000	32090460	5090	5090	5090	5090	0
35	20241014	204900	32090460	5090	5090	5090	5090	0
36	20241014	204800	32090460	5090	5090	5090	5090	0
37	20241014	204700	32090460	5090	5090	5090	5090	0
38	20241014	204600	32090460	5090	5090	5090	5090	0
39	20241014	204500	32090460	5090	5090	5090	5090	0
40	20241014	204400	32090460	5090	5090	5090	5090	0
41	20241014	204300	32090460	5090	5090	5090	5090	0
42	20241014	204200	32090460	5090	5090	5090	5090	0
43	20241014	204100	32090460	5090	5090	5090	5090	0
44	20241014	204000	32090460	5090	5090	5090	5090	0
45	20241014	203900	32090460	5090	5090	5090	5090	0
46	20241014	203800	32090460	5090	5090	5090	5090	0
47	20241014	203700	32090460	5090	5090	5090	5090	0
48	20241014	203600	32090460	5090	5090	5090	5090	0
49	20241014	203500	32090460	5090	5090	5090	5090	0
50	20241014	203400	32090460	5090	5090	5090	5090	0
51	20241014	203300	32090460	5090	5090	5090	5090	0
52	20241014	203200	32090460	5090	5090	5090	5090	0
53	20241014	203100	32090460	5090	5090	5090	5090	0
54	20241014	203000	32090460	5090	5090	5090	5090	0
55	20241014	202900	32090460	5090	5090	5090	5090	0
56	20241014	202800	32090460	5090	5090	5090	5090	0
57	20241014	202700	32090460	5090	5090	5090	5090	0
58	20241014	202600	32090460	5090	5090	5090	5090	0
59	20241014	202500	32090460	5090	5090	5090	5090	0
60	20241014	202400	32090460	5090	5090	5090	5090	0
61	20241014	202300	32090460	5090	5090	5090	5090	0
62	20241014	202200	32090460	5090	5090	5090	5090	10
63	20241014	202100	32090460	5090	5090	5090	5090	0
64	20241014	202000	32090460	5090	5090	5090	5090	0
65	20241014	201900	32090460	5090	5090	5090	5090	0
66	20241014	201800	32090460	5090	5090	5090	5090	0
67	20241014	201700	32090460	5090	5090	5090	5090	0
68	20241014	201600	32090460	5090	5090	5090	5090	0
69	20241014	201500	32090460	5090	5090	5090	5090	0
70	20241014	201400	32090460	5090	5090	5090	5090	0
71	20241014	201300	32090460	5090	5090	5090	5090	0
72	20241014	201200	32090460	5090	5090	5090	5090	0
73	20241014	201100	32090460	5090	5090	5090	5090	0
74	20241014	201000	32090460	5090	5090	5090	5090	0
75	20241014	200900	32090460	5090	5090	5090	5090	0
76	20241014	200800	32090460	5090	5090	5090	5090	0
77	20241014	200700	32090460	5090	5090	5090	5090	0
78	20241014	200600	32090460	5090	5090	5090	5090	0
79	20241014	200500	32090460	5090	5090	5090	5090	0
80	20241014	200400	32090460	5090	5090	5090	5090	0
81	20241014	200300	32090460	5090	5090	5090	5090	0
82	20241014	200200	32090460	5090	5090	5090	5090	0
83	20241014	200100	32090460	5090	5090	5090	5090	0
84	20241014	200000	32090460	5090	5090	5090	5090	0
85	20241014	195900	32090460	5090	5090	5090	5090	0
86	20241014	195800	32090460	5090	5090	5090	5090	0
87	20241014	195700	32090460	5090	5090	5090	5090	0
88	20241014	195600	32090460	5090	5090	5090	5090	0
89	20241014	195500	32090460	5090	5090	5090	5090	0
90	20241014	195400	32090460	5090	5090	5090	5090	0
91	20241014	195300	32090460	5090	5090	5090	5090	0
92	20241014	195200	32090460	5090	5090	5090	5090	10
93	20241014	195100	32090460	5090	5090	5090	5090	0
94	20241014	195000	32090460	5090	5090	5090	5090	0
95	20241014	194900	32090460	5090	5090	5090	5090	0
96	20241014	194800	32090460	5090	5090	5090	5090	0
97	20241014	194700	32090460	5090	5090	5090	5090	0
98	20241014	194600	32090460	5090	5090	5090	5090	0
99	20241014	194500	32090460	5090	5090	5090	5090	0
100	20241014	194400	32090460	5090	5090	5090	5090	0
101	20241014	194300	32090460	5090	5090	5090	5090	0
102	20241014	194200	32090460	5090	5090	5090	5090	0
103	20241014	194100	32090460	5090	5090	5090	5090	0
104	20241014	194000	32090460	5090	5090	5090	5090	0
105	20241014	193900	32090460	5090	5090	5090	5090	0
106	20241014	193800	32090460	5090	5090	5090	5090	0
107	20241014	193700	32090460	5090	5090	5090	5090	0
108	20241014	193600	32090460	5090	5090	5090	5090	0
109	20241014	193500	32090460	5090	5090	5090	5090	0
110	20241014	193400	32090460	5090	5090	5090	5090	0
111	20241014	193300	32090460	5090	5090	5090	5090	0
112	20241014	193200	32090460	5090	5090	5090	5090	0
113	20241014	193100	32090460	5090	5090	5090	5090	0
114	20241014	193000	32090460	5090	5090	5090	5090	0
115	20241014	192900	32090460	5090	5090	5090	5090	0
116	20241014	192800	32090460	5090	5090	5090	5090	0
117	20241014	192700	32090460	5090	5090	5090	5090	0
118	20241014	192600	32090460	5090	5090	5090	5090	0
119	20241014	192500	32090460	5090	5090	5090	5090	0
120	20241014	192400	32090460	5090	5090	5090	5090	0
121	20241014	192300	32090460	5090	5090	5090	5090	0
122	20241014	192200	32090460	5090	5090	5090	5090	10
123	20241014	192100	32090460	5090	5090	5090	5090	0
124	20241014	192000	32090460	5090	5090	5090	5090	0
125	20241014	191900	32090460	5090	5090	5090	5090	0
126	20241014	191800	32090460	5090	5090	5090	5090	0
127	20241014	191700	32090460	5090	5090	5090	5090	0
128	20241014	191600	32090460	5090	5090	5090	5090	0
129	20241014	191500	32090460	5090	5090	5090	5090	0
130	20241014	191400	32090460	5090	5090	5090	5090	0
131	20241014	191300	32090460	5090	5090	5090	5090	0
132	20241014	191200	32090460	5090	5090	5090	5090	0
133	20241014	191100	32090460	5090	5090	5090	5090	0
134	20241014	191000	32090460	5090	5090	5090	5090	0
135	20241014	190900	32090460	5090	5090	5090	5090	0
136	20241014	190800	32090460	5090	5090	5090	5090	0
137	20241014	190700	32090460	5090	5090	5090	5090	0
138	20241014	190600	32090460	5090	5090	5090	5090	0
139	20241014	190500	32090460	5090	5090	5090	5090	0
140	20241014	190400	32090460	5090	5090	5090	5090	0
141	20241014	190300	32090460	5090	5090	5090	5090	0
142	20241014	190200	32090460	5090	5090	5090	5090	0
143	20241014	190100	32090460	5090	5090	5090	5090	0
144	20241014	190000	32090460	5090	5090	5090	5090	0
145	20241014	185900	32090460	5090	5090	5090	5090	0
146	20241014	185800	32090460	5090	5090	5090	5090	0
147	20241014	185700	32090460	5090	5090	5090	5090	0
148	20241014	185600	32090460	5090	5090	5090	5090	0
149	20241014	185500	32090460	5090	5090	5090	5090	0
150	20241014	185400	32090460	5090	5090	5090	5090	0
151	20241014	185300	32090460	5090	5090	5090	5090	0
152	20241014	185200	32090460	5090	5090	5090	5090	10
153	20241014	185100	32090460	5090	5090	5090	5090	0
154	20241014	185000	32090460	5090	5090	5090	5090	0
155	20241014	184900	32090460	5090	5090	5090	5090	0
156	20241014	184800	32090460	5090	5090	5090	5090	0
157	20241014	184700	32090460	5090	5090	5090	5090	0
158	20241014	184600	32090460	5090	5090	5090	5090	0
159	20241014	184500	32090460	5090	5090	5090	5090	0
160	20241014	184400	32090460	5090	5090	5090	5090	0
161	20241014	184300	32090460	5090	5090	5090	5090	0
162	20241014	184200	32090460	5090	5090	5090	5090	0
163	20241014	184100	32090460	5090	5090	5090	5090	0
164	20241014	184000	32090460	5090	5090	5090	5090	0
165	20241014	183900	32090460	5090	5090	5090	5090	0
166	20241014	183800	32090460	5090	5090	5090	5090	0
167	20241014	183700	32090460	5090	5090	5090	5090	0
168	20241014	183600	32090460	5090	5090	5090	5090	0
169	20241014	183500	32090460	5090	5090	5090	5090	0
170	20241014	183400	32090460	5090	5090	5090	5090	0
171	20241014	183300	32090460	5090	5090	5090	5090	0
172	20241014	183200	32090460	5090	5090	5090	5090	0
173	20241014	183100	32090460	5090	5090	5090	5090	0
174	20241014	183000	32090460	5090	5090	5090	5090	0
175	20241014	182900	32090460	5090	5090	5090	5090	0
176	20241014	182800	32090460	5090	5090	5090	5090	0
177	20241014	182700	32090460	5090	5090	5090	5090	0
178	20241014	182600	32090460	5090	5090	5090	5090	0
179	20241014	182500	32090460	5090	5090	5090	5090	0
180	20241014	182400	32090460	5090	5090	5090	5090	0
181	20241014	182300	32090460	5090	5090	5090	5090	0
182	20241014	182200	32090460	5090	5090	5090	5090	10
183	20241014	182100	32090460	5090	5090	5090	5090	0
184	20241014	182000	32090460	5090	5090	5090	5090	0
185	20241014	181900	32090460	5090	5090	5090	5090	0
186	20241014	181800	32090460	5090	5090	5090	5090	0
187	20241014	181700	32090460	5090	5090	5090	5090	0
188	20241014	181600	32090460	5090	5090	5090	5090	0
189	20241014	181500	32090460	5090	5090	5090	5090	0
190	20241014	181400	32090460	5090	5090	5090	5090	0
191	20241014	181300	32090460	5090	5090	5090	5090	0
192	20241014	181200	32090460	5090	5090	5090	5090	0
193	20241014	181100	32090460	5090	5090	5090	5090	0
194	20241014	181000	32090460	5090	5090	5090	5090	0
195	20241014	180900	32090460	5090	5090	5090	5090	0
196	20241014	180800	32090460	5090	5090	5090	5090	0
197	20241014	180700	32090460	5090	5090	5090	5090	0
198	20241014	180600	32090460	5090	5090	5090	5090	0
199	20241014	180500	32090460	5090	5090	5090	5090	0
200	20241014	180400	32090460	5090	5090	5090	5090	0
201	20241014	180300	32090460	5090	5090	5090	5090	0
202	20241014	180200	32090460	5090	5090	5090	5090	0
203	20241014	180100	32090460	5090	5090	5090	5090	0
204	20241014	180000	32090460	5090	5090	5090	5090	0
205	20241014	175900	32090460	5090	5090	5090	5090	0
206	20241014	175800	32090460	5090	5090	5090	5090	0
207	20241014	175700	32090460	5090	5090	5090	5090	0
208	20241014	175600	32090460	5090	5090	5090	5090	0
209	20241014	175500	32090460	5090	5090	5090	5090	0
210	20241014	175400	32090460	5090	5090	5090	5090	0
211	20241014	175300	32090460	5090	5090	5090	5090	0
212	20241014	175200	32090460	5090	5090	5090	5090	10
213	20241014	175100	32090460	5090	5090	5090	5090	0
214	20241014	175000	32090460	5090	5090	5090	5090	0
215	20241014	174900	32090460	5090	5090	5090	5090	0
216	20241014	174800	32090460	5090	5090	5090	5090	0
217	20241014	174700	32090460	5090	5090	5090	5090	0
218	20241014	174600	32090460	5090	5090	5090	5090	0
219	20241014	174500	32090460	5090	5090	5090	5090	0
220	20241014	174400	32090460	5090	5090	5090	5090	0
221	20241014	174300	32090460	5090	5090	5090	5090	0
222	20241014	174200	32090460	5090	5090	5090	5090	0
223	20241014	174100	32090460	5090	5090	5090	5090	0
224	20241014	174000	32090460	5090	5090	5090	5090	0
225	20241014	173900	32090460	5090	5090	5090	5090	0
226	20241014	173800	32090460	5090	5090	5090	5090	0
227	20241014	173700	32090460	5090	5090	5090	5090	0
228	20241014	173600	32090460	5090	5090	5090	5090	0
229	20241014	173500	32090460	5090	5090	5090	5090	0
230	20241014	173400	32090460	5090	5090	5090	5090	0
231	20241014	173300	32090460	5090	5090	5090	5090	0
232	20241014	173200	32090460	5090	5090	5090	5090	0
233	20241014	173100	32090460	5090	5090	5090	5090	0
234	20241014	173000	32090460	5090	5090	5090	5090	0
235	20241014	172900	32090460	5090	5090	5090	5090	0
236	20241014	172800	32090460	5090	5090	5090	5090	0
237	20241014	172700	32090460	5090	5090	5090	5090	0
238	20241014	172600	32090460	5090	5090	5090	5090	0
239	20241014	172500	32090460	5090	5090	5090	5090	0
240	20241014	172400	32090460	5090	5090	5090	5090	0
241	20241014	172300	32090460	5090	5090	5090	5090	0
242	20241014	172200	32090460	5090	5090	5090	5090	10
243	20241014	172100	32090460	5090	5090	5090	5090	0
244	20241014	172000	32090460	5090	5090	5090	5090	0
245	20241014	171900	32090460	5090	5090	5090	5090	0
246	20241014	171800	32090460	5090	5090	5090	5090	0
247	20241014	171700	32090460	5090	5090	5090	5090	0
248	20241014	171600	32090460	5090	5090	5090	5090	0
249	20241014	171500	32090460	5090	5090	5090	5090	0
250	20241014	171400	32090460	5090	5090	5090	5090	0
251	20241014	171300	32090460	5090	5090	5090	5090	0
252	20241014	171200	32090460	5090	5090	5090	5090	0
253	20241014	171100	32090460	5090	5090	5090	5090	0
254	20241014	171000	32090460	5090	5090	5090	5090	0
255	20241014	170900	32090460	5090	5090	5090	5090	0
256	20241014	170800	32090460	5090	5090	5090	5090	0
257	20241014	170700	32090460	5090	5090	5090	5090	0
258	20241014	170600	32090460	5090	5090	5090	5090	0
259	20241014	170500	32090460	5090	5090	5090	5090	0
260	20241014	170400	32090460	5090	5090	5090	5090	0
261	20241014	170300	32090460	5090	5090	5090	5090	0
262	20241014	170200	32090460	5090	5090	5090	5090	0
263	20241014	170100	32090460	5090	5090	5090	5090	0
264	20241014	170000	32090460	5090	5090	5090	5090	0
265	20241014	165900	32090460	5090	5090	5090	5090	0
266	20241014	165800	32090460	5090	5090	5090	5090	0
267	20241014	165700	32090460	5090	5090	5090	5090	0
268	20241014	165600	32090460	5090	5090	5090	5090	0
269	20241014	165500	32090460	5090	5090	5090	5090	0
270	20241014	165400	32090460	5090	5090	5090	5090	0
271	20241014	165300	32090460	5090	5090	5090	5090	0
272	20241014	165200	32090460	5090	5090	5090	5090	10
273	20241014	165100	32090460	5090	5090	5090	5090	0
274	20241014	165000	32090460	5090	5090	5090	5090	0
275	20241014	164900	32090460	5090	5090	5090	5090	0
276	20241014	164800	32090460	5090	5090	5090	5090	0
277	20241014	164700	32090460	5090	5090	5090	5090	0
278	20241014	164600	32090460	5090	5090	5090	5090	0
279	20241014	164500	32090460	5090	5090	5090	5090	0
280	20241014	164400	32090460	5090	5090	5090	5090	0
281	20241014	164300	32090460	5090	5090	5090	5090	0
282	20241014	164200	32090460	5090	5090	5090	5090	0
283	20241014	164100	32090460	5090	5090	5090	5090	0
284	20241014	164000	32090460	5090	5090	5090	5090	0
285	20241014	163900	32090460	5090	5090	5090	5090	0
286	20241014	163800	32090460	5090	5090	5090	5090	0
287	20241014	163700	32090460	5090	5090	5090	5090	0
288	20241014	163600	32090460	5090	5090	5090	5090	0
289	20241014	163500	32090460	5090	5090	5090	5090	0
290	20241014	163400	32090460	5090	5090	5090	5090	0
291	20241014	163300	32090460	5090	5090	5090	5090	0
292	20241014	163200	32090460	5090	5090	5090	5090	0
293	20241014	163100	32090460	5090	5090	5090	5090	0
294	20241014	163000	32090460	5090	5090	5090	5090	0
295	20241014	162900	32090460	5090	5090	5090	5090	0
296	20241014	162800	32090460	5090	5090	5090	5090	0
297	20241014	162700	32090460	5090	5090	5090	5090	0
298	20241014	162600	32090460	5090	5090	5090	5090	0
299	20241014	162500	32090460	5090	5090	5090	5090	0
300	20241014	162400	32090460	5090	5090	5090	5090	0
301	20241014	162300	32090460	5090	5090	5090	5090	0
302	20241014	162200	32090460	5090	5090	5090	5090	10
303	20241014	162100	32090460	5090	5090	5090	5090	0
304	20241014	162000	32090460	5090	5090	5090	5090	0
305	20241014	161900	32090460	5090	5090	5090	5090	0
306	20241014	161800	32090460	5090	5090	5090	5090	0
307	20241014	161700	32090460	5090	5090	5090	5090	0
308	20241014	161600	32090460	5090	5090	5090	5090	0
309	20241014	161500	32090460	5090	5090	5090	5090	0
310	20241014	161400	32090460	5090	5090	5090	5090	0
311	20241014	161300	32090460	5090	5090	5090	5090	0
312	20241014	161200	32090460	5090	5090	5090	5090	0
313	20241014	161100	32090460	5090	5090	5090	5090	0
314	20241014	161000	32090460	5090	5090	5090	5090	0
315	20241014	160900	32090460	5090	5090	5090	5090	0
316	20241014	160800	32090460	5090	5090	5090	5090	0
317	20241014	160700	32090460	5090	5090	5090	5090	0
318	20241014	160600	32090460	5090	5090	5090	5090	0
319	20241014	160500	32090460	5090	5090	5090	5090	0
320	20241014	160400	32090460	5090	5090	5090	5090	0
321	20241014	160300	32090460	5090	5090	5090	5090	0
322	20241014	160200	32090460	5090	5090	5090	5090	0
323	20241014	160100	32090460	5090	5090	5090	5090	0
324	20241014	160000	32090460	5090	5090	5090	5090	0
325	20241014	155900	32090460	5090	5090	5090	5090	0
326	20241014	155800	32090460	5090	5090	5090	5090	0
327	20241014	155700	32090460	5090	5090	5090	5090	0
328	20241014	155600	32090460	5090	5090	5090	5090	0
329	20241014	155500	32090460	5090	5090	5090	5090	0
330	20241014	155400	32090460	5090	5090	5090	5090	0
331	20241014	155300	32090460	5090	5090	5090	5090	0
332	20241014	155200	32090460	5090	5090	5090	5090	10
333	20241014	155100	32090460	5090	5090	5090	5090	0
334	20241014	155000	32090460	5090	5090	5090	5090	0
335	20241014	154900	32090460	5090	5090	5090	5090	0
336	20241014	154800	32090460	5090	5090	5090	5090	0
337	20241014	154700	32090460	5090	5090	5090	5090	0
338	20241014	154600	32090460	5090	5090	5090	5090	0
339	20241014	154500	32090460	5090	5090	5090	5090	0
340	20241014	154400	32090460	5090	5090	5090	5090	0
341	20241014	154300	32090460	5090	5090	5090	5090	0
342	20241014	154200	32090460	5090	5090	5090	5090	0
343	20241014	154100	32090460	5090	5090	5090	5090	0
344	20241014	154000	32090460	5090	5090	5090	5090	0
345	20241014	153900	32090460	5090	5090	5090	5090	0
346	20241014	153800	32090460	5090	5090	5090	5090	0
347	20241014	153700	32090460	5090	5090	5090	5090	0
348	20241014	153600	32090460	5090	5090	5090	5090	0
349	20241014	153500	32090460	5090	5090	5090	5090	0
350	20241014	153400	32090460	5090	5090	5090	5090	0
351	20241014	153300	32090460	5090	5090	5090	5090	0
352	20241014	153200	32090460	5090	5090	5090	5090	0
353	20241014	153100	32090460	5090	5090	5090	5090	0
354	20241014	153000	32090460	5090	5090	5090	5090	10
355	20241014	152900	32039560	5090	5090	5090	5090	0
356	20241014	152800	32039560	5090	5090	5090	5090	0
357	20241014	152700	32039560	5090	5090	5090	5090	0
358	20241014	152600	32039560	5090	5090	5090	5090	0
359	20241014	152500	32039560	5090	5090	5090	5090	0
360	20241014	152400	32039560	5090	5090	5090	5090	0
361	20241014	152300	32039560	5090	5090	5090	5090	0
362	20241014	152200	32039560	5090	5090	5090	5090	0
363	20241014	152100	32039560	5090	5090	5090	5090	0
364	20241014	152000	32039560	5090	5090	5090	5090	0
365	20241014	151900	32039560	5090	5090	5090	5090	1
366	20241014	151800	32034470	5040	5040	5040	5040	0
367	20241014	151700	32034470	5040	5040	5040	5040	2
368	20241014	151600	32024390	5030	5030	5030	5030	2
369	20241014	151500	32014330	5100	5100	5100	5100	0
370	20241014	151400	32014330	5100	5100	5100	5100	0
371	20241014	151300	32014330	5100	5100	5100	5100	0
372	20241014	151200	32014330	5100	5100	5100	5100	0
373	20241014	151100	32014330	5100	5100	5100	5100	0
374	20241014	151000	32014330	5100	5100	5100	5100	0
375	20241014	150900	32014330	5100	5100	5100	5100	0
376	20241014	150800	32014330	5100	5100	5100	5100	0
377	20241014	150700	32014330	5100	5100	5100	5100	0
378	20241014	150600	32014330	5100	5100	5100	5100	0
379	20241014	150500	32014330	5100	5100	5100	5100	0
380	20241014	150400	32014330	5100	5100	5100	5100	0
381	20241014	150300	32014330	5100	5100	5100	5100	0
382	20241014	150200	32014330	5100	5100	5100	5100	0
383	20241014	150100	32014330	5100	5100	5100	5100	0
384	20241014	150000	32014330	5100	5100	5100	5100	0
385	20241014	145900	32014330	5100	5100	5100	5100	0
386	20241014	145800	32014330	5100	5100	5100	5100	15
387	20241014	145700	31937830	5100	5100	5100	5100	0
388	20241014	145600	31937830	5100	5100	5100	5100	15
389	20241014	145500	31861330	5100	5100	5100	5100	0
390	20241014	145400	31861330	5100	5040	5100	5040	400
391	20241014	145300	29842490	5040	5040	5040	5040	0
392	20241014	145200	29842490	5040	5040	5040	5040	1
393	20241014	145100	29837450	5040	5040	5040	5040	61
394	20241014	145000	29530010	5040	5040	5040	5040	0
395	20241014	144900	29530010	5040	5040	5040	5040	0
396	20241014	144800	29530010	5040	5040	5040	5040	0
397	20241014	144700	29530010	5040	5040	5040	5040	0
398	20241014	144600	29530010	5040	5040	5040	5040	0
399	20241014	144500	29530010	5040	5040	5040	5040	221
400	20241014	144400	28416170	5040	5040	5040	5040	200
401	20241014	144300	27408170	5040	5040	5040	5040	0
402	20241014	144200	27408170	5040	5040	5040	5040	0
403	20241014	144100	27408170	5040	5040	5040	5040	0
404	20241014	144000	27408170	5040	5040	5040	5040	0
405	20241014	143900	27408170	5040	5040	5040	5040	0
406	20241014	143800	27408170	5040	5040	5040	5040	0
407	20241014	143700	27408170	5040	5040	5040	5040	0
408	20241014	143600	27408170	5040	5040	5040	5040	0
409	20241014	143500	27408170	5040	5040	5040	5040	0
410	20241014	143400	27408170	5040	5040	5040	5040	0
411	20241014	143300	27408170	5040	5040	5040	5040	0
412	20241014	143200	27408170	5040	5040	5040	5040	232
413	20241014	143100	26238890	5100	5100	5100	5100	0
414	20241014	143000	26238890	5100	5100	5100	5100	0
415	20241014	142900	26238890	5100	5100	5100	5100	0
416	20241014	142800	26238890	5100	5040	5100	5040	470
417	20241014	142700	23868540	5050	5050	5050	5050	0
418	20241014	142600	23868540	5050	5050	5050	5050	0
419	20241014	142500	23868540	5050	5050	5050	5050	0
420	20241014	142400	23868540	5050	5050	5050	5050	0
421	20241014	142300	23868540	5050	5050	5050	5050	0
422	20241014	142200	23868540	5050	5050	5050	5050	0
423	20241014	142100	23868540	5050	5050	5050	5050	0
424	20241014	142000	23868540	5050	5050	5050	5050	0
425	20241014	141900	23868540	5050	5050	5050	5050	0
426	20241014	141800	23868540	5050	5050	5050	5050	0
427	20241014	141700	23868540	5050	5050	5050	5050	0
428	20241014	141600	23868540	5050	5050	5050	5050	0
429	20241014	141500	23868540	5050	5050	5050	5050	0
430	20241014	141400	23868540	5050	5050	5050	5050	0
431	20241014	141300	23868540	5050	5050	5050	5050	0
432	20241014	141200	23868540	5050	5050	5050	5050	0
433	20241014	141100	23868540	5050	5050	5050	5050	0
434	20241014	141000	23868540	5050	5050	5050	5050	0
435	20241014	140900	23868540	5050	5050	5050	5050	0
436	20241014	140800	23868540	5050	5050	5050	5050	0
437	20241014	140700	23868540	5050	5050	5050	5050	0
438	20241014	140600	23868540	5050	5050	5050	5050	0
439	20241014	140500	23868540	5050	5050	5050	5050	200
440	20241014	140400	22858540	5090	5090	5090	5090	0
441	20241014	140300	22858540	5090	5090	5090	5090	0
442	20241014	140200	22858540	5090	5090	5090	5090	0
443	20241014	140100	22858540	5090	5090	5090	5090	0
444	20241014	140000	22858540	5090	5090	5090	5090	0
445	20241014	135900	22858540	5090	5090	5090	5090	0
446	20241014	135800	22858540	5090	5090	5090	5090	0
447	20241014	135700	22858540	5090	5090	5090	5090	0
448	20241014	135600	22858540	5090	5090	5090	5090	0
449	20241014	135500	22858540	5090	5090	5090	5090	0
450	20241014	135400	22858540	5090	5090	5090	5090	0
451	20241014	135300	22858540	5090	5090	5090	5090	0
452	20241014	135200	22858540	5090	5090	5090	5090	0
453	20241014	135100	22858540	5090	5090	5090	5090	0
454	20241014	135000	22858540	5090	5090	5090	5090	0
455	20241014	134900	22858540	5090	5090	5090	5090	0
456	20241014	134800	22858540	5090	5090	5090	5090	0
457	20241014	134700	22858540	5090	5090	5090	5090	0
458	20241014	134600	22858540	5090	5090	5090	5090	0
459	20241014	134500	22858540	5090	5090	5090	5090	0
460	20241014	134400	22858540	5090	5090	5090	5090	0
461	20241014	134300	22858540	5090	5090	5090	5090	0
462	20241014	134200	22858540	5090	5090	5090	5090	0
463	20241014	134100	22858540	5090	5090	5090	5090	0
464	20241014	134000	22858540	5090	5090	5090	5090	100
465	20241014	133900	22349540	5090	5090	5090	5090	0
466	20241014	133800	22349540	5090	5090	5090	5090	0
467	20241014	133700	22349540	5090	5090	5090	5090	0
468	20241014	133600	22349540	5090	5090	5090	5090	0
469	20241014	133500	22349540	5090	5090	5090	5090	0
470	20241014	133400	22349540	5090	5090	5090	5090	0
471	20241014	133300	22349540	5090	5090	5090	5090	0
472	20241014	133200	22349540	5090	5090	5090	5090	0
473	20241014	133100	22349540	5090	5090	5090	5090	0
474	20241014	133000	22349540	5090	5090	5090	5090	0
475	20241014	132900	22349540	5090	5090	5090	5090	0
476	20241014	132800	22349540	5090	5090	5090	5090	0
477	20241014	132700	22349540	5090	5090	5090	5090	0
478	20241014	132600	22349540	5090	5090	5090	5090	0
479	20241014	132500	22349540	5090	5090	5090	5090	1
480	20241014	132400	22344450	5040	5040	5040	5040	0
481	20241014	132300	22344450	5040	5040	5040	5040	0
482	20241014	132200	22344450	5040	5040	5040	5040	0
483	20241014	132100	22344450	5040	5040	5040	5040	0
484	20241014	132000	22344450	5040	5040	5040	5040	0
485	20241014	131900	22344450	5040	5040	5040	5040	0
486	20241014	131800	22344450	5040	5040	5040	5040	0
487	20241014	131700	22344450	5040	5040	5040	5040	0
488	20241014	131600	22344450	5040	5040	5040	5040	150
489	20241014	131500	21588450	5090	5090	5090	5090	0
490	20241014	131400	21588450	5090	5090	5090	5090	0
491	20241014	131300	21588450	5090	5090	5090	5090	0
492	20241014	131200	21588450	5090	5090	5090	5090	0
493	20241014	131100	21588450	5090	5090	5090	5090	0
494	20241014	131000	21588450	5090	5090	5090	5090	0
495	20241014	130900	21588450	5090	5090	5090	5090	0
496	20241014	130800	21588450	5090	5090	5090	5090	0
497	20241014	130700	21588450	5090	5090	5090	5090	0
498	20241014	130600	21588450	5090	5090	5090	5090	0
499	20241014	130500	21588450	5090	5090	5090	5090	0
500	20241014	130400	21588450	5090	5090	5090	5090	0
501	20241014	130300	21588450	5090	5090	5090	5090	0
502	20241014	130200	21588450	5090	5090	5090	5090	0
503	20241014	130100	21588450	5090	5090	5090	5090	0
504	20241014	130000	21588450	5090	5090	5090	5090	0
505	20241014	125900	21588450	5090	5090	5090	5090	0
506	20241014	125800	21588450	5090	5090	5090	5090	0
507	20241014	125700	21588450	5090	5090	5090	5090	0
508	20241014	125600	21588450	5090	5090	5090	5090	0
509	20241014	125500	21588450	5090	5090	5090	5090	0
510	20241014	125400	21588450	5090	5090	5090	5090	0
511	20241014	125300	21588450	5090	5090	5090	5090	0
512	20241014	125200	21588450	5090	5090	5090	5090	0
513	20241014	125100	21588450	5090	5090	5090	5090	0
514	20241014	125000	21588450	5090	5090	5090	5090	1
515	20241014	124900	21583360	5040	5040	5040	5040	99
516	20241014	124800	21084400	5040	5040	5040	5040	1
517	20241014	124700	21079360	5080	5080	5080	5080	0
518	20241014	124600	21079360	5080	5080	5080	5080	0
519	20241014	124500	21079360	5080	5080	5080	5080	0
520	20241014	124400	21079360	5080	5080	5080	5080	0
521	20241014	124300	21079360	5080	5080	5080	5080	0
522	20241014	124200	21079360	5080	5080	5080	5080	0
523	20241014	124100	21079360	5080	5080	5080	5080	0
524	20241014	124000	21079360	5080	5080	5080	5080	0
525	20241014	123900	21079360	5080	5080	5080	5080	0
526	20241014	123800	21079360	5080	5080	5080	5080	0
527	20241014	123700	21079360	5080	5080	5080	5080	0
528	20241014	123600	21079360	5080	5080	5080	5080	1
529	20241014	123500	21074280	5040	5040	5040	5040	0
530	20241014	123400	21074280	5040	5040	5040	5040	0
531	20241014	123300	21074280	5040	5040	5040	5040	0
532	20241014	123200	21074280	5040	5040	5040	5040	0
533	20241014	123100	21074280	5040	5040	5040	5040	0
534	20241014	123000	21074280	5040	5040	5040	5040	0
535	20241014	122900	21074280	5040	5040	5040	5040	0
536	20241014	122800	21074280	5040	5040	5040	5040	0
537	20241014	122700	21074280	5040	5040	5040	5040	0
538	20241014	122600	21074280	5040	5040	5040	5040	0
539	20241014	122500	21074280	5040	5040	5040	5040	0
540	20241014	122400	21074280	5040	5040	5040	5040	0
541	20241014	122300	21074280	5040	5040	5040	5040	0
542	20241014	122200	21074280	5040	5040	5040	5040	0
543	20241014	122100	21074280	5040	5040	5040	5040	0
544	20241014	122000	21074280	5040	5040	5040	5040	0
545	20241014	121900	21074280	5040	5040	5040	5040	0
546	20241014	121800	21074280	5040	5040	5040	5040	0
547	20241014	121700	21074280	5040	5040	5040	5040	0
548	20241014	121600	21074280	5040	5040	5040	5040	234
549	20241014	121500	19894920	5070	5070	5070	5070	0
550	20241014	121400	19894920	5070	5070	5070	5070	0
551	20241014	121300	19894920	5070	5070	5070	5070	0
552	20241014	121200	19894920	5070	5070	5070	5070	0
553	20241014	121100	19894920	5070	5070	5070	5070	0
554	20241014	121000	19894920	5070	5070	5070	5070	0
555	20241014	120900	19894920	5070	5070	5070	5070	0
556	20241014	120800	19894920	5070	5070	5070	5070	0
557	20241014	120700	19894920	5070	5070	5070	5070	0
558	20241014	120600	19894920	5070	5070	5070	5070	0
559	20241014	120500	19894920	5070	5070	5070	5070	0
560	20241014	120400	19894920	5070	5070	5070	5070	0
561	20241014	120300	19894920	5070	5070	5070	5070	0
562	20241014	120200	19894920	5070	5070	5070	5070	0
563	20241014	120100	19894920	5070	5070	5070	5070	0
564	20241014	120000	19894920	5070	5070	5070	5070	0
565	20241014	115900	19894920	5070	5070	5070	5070	0
566	20241014	115800	19894920	5070	5070	5070	5070	0
567	20241014	115700	19894920	5070	5070	5070	5070	0
568	20241014	115600	19894920	5070	5070	5070	5070	0
569	20241014	115500	19894920	5070	5070	5070	5070	1
570	20241014	115400	19889850	5070	5070	5070	5070	0
571	20241014	115300	19889850	5070	5070	5070	5070	0
572	20241014	115200	19889850	5070	5070	5070	5070	0
573	20241014	115100	19889850	5070	5070	5070	5070	0
574	20241014	115000	19889850	5070	5070	5070	5070	0
575	20241014	114900	19889850	5070	5070	5070	5070	0
576	20241014	114800	19889850	5070	5070	5070	5070	0
577	20241014	114700	19889850	5070	5070	5070	5070	0
578	20241014	114600	19889850	5070	5070	5070	5070	0
579	20241014	114500	19889850	5070	5070	5070	5070	100
580	20241014	114400	19382850	5100	5100	5100	5100	0
581	20241014	114300	19382850	5100	5100	5100	5100	0
582	20241014	114200	19382850	5100	5100	5100	5100	0
583	20241014	114100	19382850	5100	5100	5100	5100	2
584	20241014	114000	19372650	5100	5100	5100	5100	0
585	20241014	113900	19372650	5100	5100	5100	5100	0
586	20241014	113800	19372650	5100	5100	5100	5100	0
587	20241014	113700	19372650	5100	5100	5100	5100	0
588	20241014	113600	19372650	5100	5100	5100	5100	0
589	20241014	113500	19372650	5100	5100	5100	5100	0
590	20241014	113400	19372650	5100	5100	5100	5100	0
591	20241014	113300	19372650	5100	5100	5100	5100	0
592	20241014	113200	19372650	5100	5100	5100	5100	0
593	20241014	113100	19372650	5100	5100	5100	5100	0
594	20241014	113000	19372650	5100	5100	5100	5100	0
595	20241014	112900	19372650	5100	5100	5100	5100	0
596	20241014	112800	19372650	5100	5100	5100	5100	0
597	20241014	112700	19372650	5100	5100	5100	5100	0
598	20241014	112600	19372650	5100	5100	5100	5100	0
599	20241014	112500	19372650	5100	5100	5100	5100	0
600	20241014	112400	19372650	5100	5100	5100	5100	0
601	20241014	112300	19372650	5100	5100	5100	5100	0
602	20241014	112200	19372650	5100	5100	5100	5100	0
603	20241014	112100	19372650	5100	5100	5100	5100	0
604	20241014	112000	19372650	5100	5100	5100	5100	2
605	20241014	111900	19362450	5100	5100	5100	5100	0
606	20241014	111800	19362450	5100	5100	5100	5100	0
607	20241014	111700	19362450	5100	5100	5100	5100	0
608	20241014	111600	19362450	5100	5100	5100	5100	1
609	20241014	111500	19357350	5100	5100	5100	5100	0
610	20241014	111400	19357350	5100	5100	5100	5100	0
611	20241014	111300	19357350	5100	5100	5100	5100	0
612	20241014	111200	19357350	5100	5100	5100	5100	0
613	20241014	111100	19357350	5100	5100	5100	5100	0
614	20241014	111000	19357350	5100	5100	5100	5100	0
615	20241014	110900	19357350	5100	5100	5100	5100	0
616	20241014	110800	19357350	5100	5100	5100	5100	0
617	20241014	110700	19357350	5100	5100	5100	5100	0
618	20241014	110600	19357350	5100	5100	5100	5100	0
619	20241014	110500	19357350	5100	5100	5100	5100	0
620	20241014	110400	19357350	5100	5100	5100	5100	0
621	20241014	110300	19357350	5100	5100	5100	5100	0
622	20241014	110200	19357350	5100	5100	5100	5100	100
623	20241014	110100	18847350	5110	5110	5110	5110	0
624	20241014	110000	18847350	5110	5110	5110	5110	0
625	20241014	105900	18847350	5110	5110	5110	5110	0
626	20241014	105800	18847350	5110	5110	5110	5110	0
627	20241014	105700	18847350	5110	5110	5110	5110	0
628	20241014	105600	18847350	5110	5110	5110	5110	0
629	20241014	105500	18847350	5110	5110	5110	5110	0
630	20241014	105400	18847350	5110	5110	5110	5110	0
631	20241014	105300	18847350	5110	5110	5110	5110	0
632	20241014	105200	18847350	5110	5110	5110	5110	0
633	20241014	105100	18847350	5110	5110	5110	5110	0
634	20241014	105000	18847350	5110	5110	5110	5110	0
635	20241014	104900	18847350	5110	5110	5110	5110	0
636	20241014	104800	18847350	5110	5110	5110	5110	0
637	20241014	104700	18847350	5110	5110	5110	5110	0
638	20241014	104600	18847350	5110	5110	5110	5110	0
639	20241014	104500	18847350	5110	5110	5110	5110	0
640	20241014	104400	18847350	5110	5110	5110	5110	0
641	20241014	104300	18847350	5110	5110	5110	5110	0
642	20241014	104200	18847350	5110	5110	5110	5110	0
643	20241014	104100	18847350	5110	5110	5110	5110	0
644	20241014	104000	18847350	5110	5110	5110	5110	0
645	20241014	103900	18847350	5110	5110	5110	5110	0
646	20241014	103800	18847350	5110	5110	5110	5110	0
647	20241014	103700	18847350	5110	5110	5110	5110	1
648	20241014	103600	18842240	5030	5030	5030	5030	48
649	20241014	103500	18600800	5030	5030	5030	5030	2
650	20241014	103400	18590740	5040	5100	5100	5040	54
651	20241014	103300	18315580	5100	5090	5100	5090	50
652	20241014	103200	18060620	5100	5100	5100	5100	0
653	20241014	103100	18060620	5100	5100	5100	5100	0
654	20241014	103000	18060620	5100	5100	5100	5100	0
655	20241014	102900	18060620	5100	5100	5100	5100	0
656	20241014	102800	18060620	5100	5100	5100	5100	0
657	20241014	102700	18060620	5100	5100	5100	5100	0
658	20241014	102600	18060620	5100	5100	5100	5100	0
659	20241014	102500	18060620	5100	5100	5100	5100	0
660	20241014	102400	18060620	5100	5100	5100	5100	0
661	20241014	102300	18060620	5100	5100	5100	5100	0
662	20241014	102200	18060620	5100	5100	5100	5100	0
663	20241014	102100	18060620	5100	5100	5100	5100	0
664	20241014	102000	18060620	5100	5100	5100	5100	0
665	20241014	101900	18060620	5100	5100	5100	5100	0
666	20241014	101800	18060620	5100	5100	5100	5100	0
667	20241014	101700	18060620	5100	5100	5100	5100	0
668	20241014	101600	18060620	5100	5100	5100	5100	0
669	20241014	101500	18060620	5100	5100	5100	5100	0
670	20241014	101400	18060620	5100	5100	5100	5100	0
671	20241014	101300	18060620	5100	5100	5100	5100	0
672	20241014	101200	18060620	5100	5100	5100	5100	0
673	20241014	101100	18060620	5100	5100	5100	5100	0
674	20241014	101000	18060620	5100	5100	5100	5100	1
675	20241014	100900	18055520	5040	5040	5040	5040	0
676	20241014	100800	18055520	5040	5040	5040	5040	0
677	20241014	100700	18055520	5040	5040	5040	5040	1
678	20241014	100600	18050480	5040	5040	5040	5040	10
679	20241014	100500	18000080	5100	5100	5100	5100	0
680	20241014	100400	18000080	5100	5100	5100	5100	8
681	20241014	100300	17959280	5100	5100	5100	5100	0
682	20241014	100200	17959280	5100	5100	5100	5100	0
683	20241014	100100	17959280	5100	5100	5100	5100	0
684	20241014	100000	17959280	5100	5100	5100	5100	0
685	20241014	095900	17959280	5100	5100	5100	5100	0
686	20241014	095800	17959280	5100	5100	5100	5100	0
687	20241014	095700	17959280	5100	5100	5100	5100	0
688	20241014	095600	17959280	5100	5100	5100	5100	0
689	20241014	095500	17959280	5100	5100	5100	5100	0
690	20241014	095400	17959280	5100	5100	5100	5100	0
691	20241014	095300	17959280	5100	5100	5100	5100	0
692	20241014	095200	17959280	5100	5100	5100	5100	0
693	20241014	095100	17959280	5100	5100	5100	5100	2
694	20241014	095000	17949080	5100	5100	5100	5100	0
695	20241014	094900	17949080	5100	5100	5100	5100	0
696	20241014	094800	17949080	5100	5100	5100	5100	0
697	20241014	094700	17949080	5100	5100	5100	5100	0
698	20241014	094600	17949080	5100	5100	5100	5100	0
699	20241014	094500	17949080	5100	5090	5100	5090	5
700	20241014	094400	17923620	5000	5000	5000	5000	0
701	20241014	094300	17923620	5000	5000	5000	5000	0
702	20241014	094200	17923620	5000	5000	5000	5000	0
703	20241014	094100	17923620	5000	5000	5000	5000	0
704	20241014	094000	17923620	5000	5000	5000	5000	2
705	20241014	093900	17913620	5000	5000	5000	5000	0
706	20241014	093800	17913620	5000	5000	5000	5000	0
707	20241014	093700	17913620	5000	5000	5000	5000	4
708	20241014	093600	17893620	5110	5110	5110	5110	0
709	20241014	093500	17893620	5110	5110	5110	5110	0
710	20241014	093400	17893620	5110	5110	5110	5110	0
711	20241014	093300	17893620	5110	5110	5110	5110	0
712	20241014	093200	17893620	5110	5110	5110	5110	9
713	20241014	093100	17847630	5110	5110	5110	5110	5
714	20241014	093000	17822080	5040	5040	5110	5040	2006
715	20241014	092900	7669380	5040	5040	5040	5040	0
716	20241014	092800	7669380	5040	5040	5040	5040	0
717	20241014	092700	7669380	5040	5040	5040	5040	0
718	20241014	092600	7669380	5040	5040	5040	5040	0
719	20241014	092500	7669380	5040	5040	5040	5040	0
720	20241014	092400	7669380	5040	5040	5040	5040	0
721	20241014	092300	7669380	5040	5030	5040	5030	2
722	20241014	092200	7659310	4975	4985	4985	4975	311
723	20241014	092100	6109085	4985	4985	4985	4985	0
724	20241014	092000	6109085	4985	4985	4985	4985	0
725	20241014	091900	6109085	4985	5020	5020	4985	493
726	20241014	091800	3635700	5020	5020	5020	5020	0
727	20241014	091700	3635700	5020	5030	5030	5020	695
728	20241014	091600	146730	5050	5050	5050	5050	0
729	20241014	091500	146730	5050	5050	5050	5050	0
730	20241014	091400	146730	5050	5050	5050	5050	0
731	20241014	091300	146730	5050	5050	5050	5050	0
732	20241014	091200	146730	5050	5050	5050	5050	0
733	20241014	091100	146730	5050	5050	5050	5050	0
734	20241014	091000	146730	5050	5050	5050	5050	0
735	20241014	090900	146730	5050	5050	5050	5050	0
736	20241014	090800	146730	5050	5050	5050	5050	0
737	20241014	090700	146730	5050	5050	5050	5050	0
738	20241014	090600	146730	5050	5050	5050	5050	0
739	20241014	090500	146730	5050	5050	5050	5050	0
740	20241014	090400	146730	5050	5050	5050	5050	0
741	20241014	090300	146730	5050	5060	5060	5050	4
742	20241014	090200	126500	5060	5060	5060	5060	0
743	20241014	090100	126500	5060	5060	5060	5060	0
744	20241014	090000	126500	5060	5060	5060	5060	25