KissMeData/067920/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	194600	10585660	5100	5100	5100	5100	647
3	20241016	194500	10585660	5100	5100	5100	5100	0
4	20241016	194400	10585660	5100	5100	5100	5100	0
5	20241016	194300	10585660	5100	5100	5100	5100	0
6	20241016	194200	10585660	5100	5100	5100	5100	0
7	20241016	194100	10585660	5100	5100	5100	5100	0
8	20241016	194000	10585660	5100	5100	5100	5100	0
9	20241016	193900	10585660	5100	5100	5100	5100	0
10	20241016	193800	10585660	5100	5100	5100	5100	0
11	20241016	193700	10585660	5100	5100	5100	5100	0
12	20241016	193600	10585660	5100	5100	5100	5100	0
13	20241016	193500	10585660	5100	5100	5100	5100	0
14	20241016	193400	10585660	5100	5100	5100	5100	0
15	20241016	193300	10585660	5100	5100	5100	5100	0
16	20241016	193200	10585660	5100	5100	5100	5100	0
17	20241016	193100	10585660	5100	5100	5100	5100	0
18	20241016	193000	10585660	5100	5100	5100	5100	0
19	20241016	192900	10585660	5100	5100	5100	5100	0
20	20241016	192800	10585660	5100	5100	5100	5100	0
21	20241016	192700	10585660	5100	5100	5100	5100	0
22	20241016	192600	10585660	5100	5100	5100	5100	0
23	20241016	192500	10585660	5100	5100	5100	5100	0
24	20241016	192400	10585660	5100	5100	5100	5100	0
25	20241016	192300	10585660	5100	5100	5100	5100	0
26	20241016	192200	10585660	5100	5100	5100	5100	0
27	20241016	192100	10585660	5100	5100	5100	5100	0
28	20241016	192000	10585660	5100	5100	5100	5100	0
29	20241016	191900	10585660	5100	5100	5100	5100	0
30	20241016	191800	10585660	5100	5100	5100	5100	0
31	20241016	191700	10585660	5100	5100	5100	5100	0
32	20241016	191600	10585660	5100	5100	5100	5100	647
33	20241016	191500	10585660	5100	5100	5100	5100	0
34	20241016	191400	10585660	5100	5100	5100	5100	0
35	20241016	191300	10585660	5100	5100	5100	5100	0
36	20241016	191200	10585660	5100	5100	5100	5100	0
37	20241016	191100	10585660	5100	5100	5100	5100	0
38	20241016	191000	10585660	5100	5100	5100	5100	0
39	20241016	190900	10585660	5100	5100	5100	5100	0
40	20241016	190800	10585660	5100	5100	5100	5100	0
41	20241016	190700	10585660	5100	5100	5100	5100	0
42	20241016	190600	10585660	5100	5100	5100	5100	0
43	20241016	190500	10585660	5100	5100	5100	5100	0
44	20241016	190400	10585660	5100	5100	5100	5100	0
45	20241016	190300	10585660	5100	5100	5100	5100	0
46	20241016	190200	10585660	5100	5100	5100	5100	0
47	20241016	190100	10585660	5100	5100	5100	5100	0
48	20241016	190000	10585660	5100	5100	5100	5100	0
49	20241016	185900	10585660	5100	5100	5100	5100	0
50	20241016	185800	10585660	5100	5100	5100	5100	0
51	20241016	185700	10585660	5100	5100	5100	5100	0
52	20241016	185600	10585660	5100	5100	5100	5100	0
53	20241016	185500	10585660	5100	5100	5100	5100	0
54	20241016	185400	10585660	5100	5100	5100	5100	0
55	20241016	185300	10585660	5100	5100	5100	5100	0
56	20241016	185200	10585660	5100	5100	5100	5100	0
57	20241016	185100	10585660	5100	5100	5100	5100	0
58	20241016	185000	10585660	5100	5100	5100	5100	0
59	20241016	184900	10585660	5100	5100	5100	5100	0
60	20241016	184800	10585660	5100	5100	5100	5100	0
61	20241016	184700	10585660	5100	5100	5100	5100	0
62	20241016	184600	10585660	5100	5100	5100	5100	647
63	20241016	184500	10585660	5100	5100	5100	5100	0
64	20241016	184400	10585660	5100	5100	5100	5100	0
65	20241016	184300	10585660	5100	5100	5100	5100	0
66	20241016	184200	10585660	5100	5100	5100	5100	0
67	20241016	184100	10585660	5100	5100	5100	5100	0
68	20241016	184000	10585660	5100	5100	5100	5100	0
69	20241016	183900	10585660	5100	5100	5100	5100	0
70	20241016	183800	10585660	5100	5100	5100	5100	0
71	20241016	183700	10585660	5100	5100	5100	5100	0
72	20241016	183600	10585660	5100	5100	5100	5100	0
73	20241016	183500	10585660	5100	5100	5100	5100	0
74	20241016	183400	10585660	5100	5100	5100	5100	0
75	20241016	183300	10585660	5100	5100	5100	5100	0
76	20241016	183200	10585660	5100	5100	5100	5100	0
77	20241016	183100	10585660	5100	5100	5100	5100	0
78	20241016	183000	10585660	5100	5100	5100	5100	0
79	20241016	182900	10585660	5100	5100	5100	5100	0
80	20241016	182800	10585660	5100	5100	5100	5100	0
81	20241016	182700	10585660	5100	5100	5100	5100	0
82	20241016	182600	10585660	5100	5100	5100	5100	0
83	20241016	182500	10585660	5100	5100	5100	5100	0
84	20241016	182400	10585660	5100	5100	5100	5100	0
85	20241016	182300	10585660	5100	5100	5100	5100	0
86	20241016	182200	10585660	5100	5100	5100	5100	0
87	20241016	182100	10585660	5100	5100	5100	5100	0
88	20241016	182000	10585660	5100	5100	5100	5100	0
89	20241016	181900	10585660	5100	5100	5100	5100	0
90	20241016	181800	10585660	5100	5100	5100	5100	0
91	20241016	181700	10585660	5100	5100	5100	5100	0
92	20241016	181600	10585660	5100	5100	5100	5100	647
93	20241016	181500	10585660	5100	5100	5100	5100	0
94	20241016	181400	10585660	5100	5100	5100	5100	0
95	20241016	181300	10585660	5100	5100	5100	5100	0
96	20241016	181200	10585660	5100	5100	5100	5100	0
97	20241016	181100	10585660	5100	5100	5100	5100	0
98	20241016	181000	10585660	5100	5100	5100	5100	0
99	20241016	180900	10585660	5100	5100	5100	5100	0
100	20241016	180800	10585660	5100	5100	5100	5100	0
101	20241016	180700	10585660	5100	5100	5100	5100	0
102	20241016	180600	10585660	5100	5100	5100	5100	0
103	20241016	180500	10585660	5100	5100	5100	5100	0
104	20241016	180400	10585660	5100	5100	5100	5100	0
105	20241016	180300	10585660	5100	5100	5100	5100	0
106	20241016	180200	10585660	5100	5100	5100	5100	0
107	20241016	180100	10585660	5100	5100	5100	5100	0
108	20241016	180000	10585660	5100	5100	5100	5100	0
109	20241016	175900	10585660	5100	5100	5100	5100	0
110	20241016	175800	10585660	5100	5100	5100	5100	0
111	20241016	175700	10585660	5100	5100	5100	5100	0
112	20241016	175600	10585660	5100	5100	5100	5100	0
113	20241016	175500	10585660	5100	5100	5100	5100	0
114	20241016	175400	10585660	5100	5100	5100	5100	0
115	20241016	175300	10585660	5100	5100	5100	5100	0
116	20241016	175200	10585660	5100	5100	5100	5100	0
117	20241016	175100	10585660	5100	5100	5100	5100	0
118	20241016	175000	10585660	5100	5100	5100	5100	0
119	20241016	174900	10585660	5100	5100	5100	5100	0
120	20241016	174800	10585660	5100	5100	5100	5100	0
121	20241016	174700	10585660	5100	5100	5100	5100	0
122	20241016	174600	10585660	5100	5100	5100	5100	647
123	20241016	174500	10585660	5100	5100	5100	5100	0
124	20241016	174400	10585660	5100	5100	5100	5100	0
125	20241016	174300	10585660	5100	5100	5100	5100	0
126	20241016	174200	10585660	5100	5100	5100	5100	0
127	20241016	174100	10585660	5100	5100	5100	5100	0
128	20241016	174000	10585660	5100	5100	5100	5100	0
129	20241016	173900	10585660	5100	5100	5100	5100	0
130	20241016	173800	10585660	5100	5100	5100	5100	0
131	20241016	173700	10585660	5100	5100	5100	5100	0
132	20241016	173600	10585660	5100	5100	5100	5100	0
133	20241016	173500	10585660	5100	5100	5100	5100	0
134	20241016	173400	10585660	5100	5100	5100	5100	0
135	20241016	173300	10585660	5100	5100	5100	5100	0
136	20241016	173200	10585660	5100	5100	5100	5100	0
137	20241016	173100	10585660	5100	5100	5100	5100	0
138	20241016	173000	10585660	5100	5100	5100	5100	0
139	20241016	172900	10585660	5100	5100	5100	5100	0
140	20241016	172800	10585660	5100	5100	5100	5100	0
141	20241016	172700	10585660	5100	5100	5100	5100	0
142	20241016	172600	10585660	5100	5100	5100	5100	0
143	20241016	172500	10585660	5100	5100	5100	5100	0
144	20241016	172400	10585660	5100	5100	5100	5100	0
145	20241016	172300	10585660	5100	5100	5100	5100	0
146	20241016	172200	10585660	5100	5100	5100	5100	0
147	20241016	172100	10585660	5100	5100	5100	5100	0
148	20241016	172000	10585660	5100	5100	5100	5100	0
149	20241016	171900	10585660	5100	5100	5100	5100	0
150	20241016	171800	10585660	5100	5100	5100	5100	0
151	20241016	171700	10585660	5100	5100	5100	5100	0
152	20241016	171600	10585660	5100	5100	5100	5100	647
153	20241016	171500	10585660	5100	5100	5100	5100	0
154	20241016	171400	10585660	5100	5100	5100	5100	0
155	20241016	171300	10585660	5100	5100	5100	5100	0
156	20241016	171200	10585660	5100	5100	5100	5100	0
157	20241016	171100	10585660	5100	5100	5100	5100	0
158	20241016	171000	10585660	5100	5100	5100	5100	0
159	20241016	170900	10585660	5100	5100	5100	5100	0
160	20241016	170800	10585660	5100	5100	5100	5100	0
161	20241016	170700	10585660	5100	5100	5100	5100	0
162	20241016	170600	10585660	5100	5100	5100	5100	0
163	20241016	170500	10585660	5100	5100	5100	5100	0
164	20241016	170400	10585660	5100	5100	5100	5100	0
165	20241016	170300	10585660	5100	5100	5100	5100	0
166	20241016	170200	10585660	5100	5100	5100	5100	0
167	20241016	170100	10585660	5100	5100	5100	5100	0
168	20241016	170000	10585660	5100	5100	5100	5100	0
169	20241016	165900	10585660	5100	5100	5100	5100	0
170	20241016	165800	10585660	5100	5100	5100	5100	0
171	20241016	165700	10585660	5100	5100	5100	5100	0
172	20241016	165600	10585660	5100	5100	5100	5100	0
173	20241016	165500	10585660	5100	5100	5100	5100	0
174	20241016	165400	10585660	5100	5100	5100	5100	0
175	20241016	165300	10585660	5100	5100	5100	5100	0
176	20241016	165200	10585660	5100	5100	5100	5100	0
177	20241016	165100	10585660	5100	5100	5100	5100	0
178	20241016	165000	10585660	5100	5100	5100	5100	0
179	20241016	164900	10585660	5100	5100	5100	5100	0
180	20241016	164800	10585660	5100	5100	5100	5100	0
181	20241016	164700	10585660	5100	5100	5100	5100	0
182	20241016	164600	10585660	5100	5100	5100	5100	647
183	20241016	164500	10585660	5100	5100	5100	5100	0
184	20241016	164400	10585660	5100	5100	5100	5100	0
185	20241016	164300	10585660	5100	5100	5100	5100	0
186	20241016	164200	10585660	5100	5100	5100	5100	0
187	20241016	164100	10585660	5100	5100	5100	5100	0
188	20241016	164000	10585660	5100	5100	5100	5100	0
189	20241016	163900	10585660	5100	5100	5100	5100	0
190	20241016	163800	10585660	5100	5100	5100	5100	0
191	20241016	163700	10585660	5100	5100	5100	5100	0
192	20241016	163600	10585660	5100	5100	5100	5100	0
193	20241016	163500	10585660	5100	5100	5100	5100	0
194	20241016	163400	10585660	5100	5100	5100	5100	0
195	20241016	163300	10585660	5100	5100	5100	5100	0
196	20241016	163200	10585660	5100	5100	5100	5100	0
197	20241016	163100	10585660	5100	5100	5100	5100	0
198	20241016	163000	10585660	5100	5100	5100	5100	0
199	20241016	162900	10585660	5100	5100	5100	5100	0
200	20241016	162800	10585660	5100	5100	5100	5100	0
201	20241016	162700	10585660	5100	5100	5100	5100	0
202	20241016	162600	10585660	5100	5100	5100	5100	0
203	20241016	162500	10585660	5100	5100	5100	5100	0
204	20241016	162400	10585660	5100	5100	5100	5100	0
205	20241016	162300	10585660	5100	5100	5100	5100	0
206	20241016	162200	10585660	5100	5100	5100	5100	0
207	20241016	162100	10585660	5100	5100	5100	5100	0
208	20241016	162000	10585660	5100	5100	5100	5100	0
209	20241016	161900	10585660	5100	5100	5100	5100	0
210	20241016	161800	10585660	5100	5100	5100	5100	0
211	20241016	161700	10585660	5100	5100	5100	5100	0
212	20241016	161600	10585660	5100	5100	5100	5100	647
213	20241016	161500	10585660	5100	5100	5100	5100	0
214	20241016	161400	10585660	5100	5100	5100	5100	0
215	20241016	161300	10585660	5100	5100	5100	5100	0
216	20241016	161200	10585660	5100	5100	5100	5100	0
217	20241016	161100	10585660	5100	5100	5100	5100	0
218	20241016	161000	10585660	5100	5100	5100	5100	0
219	20241016	160900	10585660	5100	5100	5100	5100	0
220	20241016	160800	10585660	5100	5100	5100	5100	0
221	20241016	160700	10585660	5100	5100	5100	5100	0
222	20241016	160600	10585660	5100	5100	5100	5100	0
223	20241016	160500	10585660	5100	5100	5100	5100	0
224	20241016	160400	10585660	5100	5100	5100	5100	0
225	20241016	160300	10585660	5100	5100	5100	5100	0
226	20241016	160200	10585660	5100	5100	5100	5100	0
227	20241016	160100	10585660	5100	5100	5100	5100	0
228	20241016	160000	10585660	5100	5100	5100	5100	0
229	20241016	155900	10585660	5100	5100	5100	5100	0
230	20241016	155800	10585660	5100	5100	5100	5100	0
231	20241016	155700	10585660	5100	5100	5100	5100	0
232	20241016	155600	10585660	5100	5100	5100	5100	0
233	20241016	155500	10585660	5100	5100	5100	5100	0
234	20241016	155400	10585660	5100	5100	5100	5100	0
235	20241016	155300	10585660	5100	5100	5100	5100	0
236	20241016	155200	10585660	5100	5100	5100	5100	0
237	20241016	155100	10585660	5100	5100	5100	5100	0
238	20241016	155000	10585660	5100	5100	5100	5100	0
239	20241016	154900	10585660	5100	5100	5100	5100	0
240	20241016	154800	10585660	5100	5100	5100	5100	0
241	20241016	154700	10585660	5100	5100	5100	5100	0
242	20241016	154600	10585660	5100	5100	5100	5100	647
243	20241016	154500	10585660	5100	5100	5100	5100	0
244	20241016	154400	10585660	5100	5100	5100	5100	0
245	20241016	154300	10585660	5100	5100	5100	5100	0
246	20241016	154200	10585660	5100	5100	5100	5100	0
247	20241016	154100	10585660	5100	5100	5100	5100	0
248	20241016	154000	10585660	5100	5100	5100	5100	0
249	20241016	153900	10585660	5100	5100	5100	5100	0
250	20241016	153800	10585660	5100	5100	5100	5100	0
251	20241016	153700	10585660	5100	5100	5100	5100	0
252	20241016	153600	10585660	5100	5100	5100	5100	0
253	20241016	153500	10585660	5100	5100	5100	5100	0
254	20241016	153400	10585660	5100	5100	5100	5100	0
255	20241016	153300	10585660	5100	5100	5100	5100	0
256	20241016	153200	10585660	5100	5100	5100	5100	0
257	20241016	153100	10585660	5100	5100	5100	5100	0
258	20241016	153000	10585660	5100	5100	5100	5100	647
259	20241016	152900	7285960	5070	5070	5070	5070	0
260	20241016	152800	7285960	5070	5070	5070	5070	0
261	20241016	152700	7285960	5070	5070	5070	5070	0
262	20241016	152600	7285960	5070	5070	5070	5070	0
263	20241016	152500	7285960	5070	5070	5070	5070	0
264	20241016	152400	7285960	5070	5070	5070	5070	0
265	20241016	152300	7285960	5070	5070	5070	5070	0
266	20241016	152200	7285960	5070	5070	5070	5070	0
267	20241016	152100	7285960	5070	5070	5070	5070	0
268	20241016	152000	7285960	5070	5070	5070	5070	0
269	20241016	151900	7285960	5070	5050	5070	5040	152
270	20241016	151800	6518200	5060	5060	5060	5060	0
271	20241016	151700	6518200	5060	5060	5060	5060	0
272	20241016	151600	6518200	5060	5060	5060	5060	0
273	20241016	151500	6518200	5060	5060	5060	5060	0
274	20241016	151400	6518200	5060	5060	5060	5060	0
275	20241016	151300	6518200	5060	5060	5060	5060	0
276	20241016	151200	6518200	5060	5060	5060	5060	1
277	20241016	151100	6513140	5050	5050	5050	5050	0
278	20241016	151000	6513140	5050	5050	5050	5050	6
279	20241016	150900	6482840	5060	5060	5060	5060	5
280	20241016	150800	6457540	5060	5060	5060	5060	22
281	20241016	150700	6346220	5060	5060	5060	5060	0
282	20241016	150600	6346220	5060	5060	5060	5060	0
283	20241016	150500	6346220	5060	5060	5060	5060	0
284	20241016	150400	6346220	5060	5060	5060	5060	0
285	20241016	150300	6346220	5060	5060	5060	5060	0
286	20241016	150200	6346220	5060	5060	5060	5060	0
287	20241016	150100	6346220	5060	5060	5060	5060	0
288	20241016	150000	6346220	5060	5060	5060	5060	0
289	20241016	145900	6346220	5060	5060	5060	5060	0
290	20241016	145800	6346220	5060	5060	5060	5060	0
291	20241016	145700	6346220	5060	5060	5060	5060	0
292	20241016	145600	6346220	5060	5060	5060	5060	2
293	20241016	145500	6336100	5070	5070	5070	5070	0
294	20241016	145400	6336100	5070	5070	5070	5070	0
295	20241016	145300	6336100	5070	5070	5070	5070	0
296	20241016	145200	6336100	5070	5070	5070	5070	0
297	20241016	145100	6336100	5070	5070	5070	5070	0
298	20241016	145000	6336100	5070	5070	5070	5070	0
299	20241016	144900	6336100	5070	5070	5070	5070	93
300	20241016	144800	5864590	5060	5060	5060	5060	0
301	20241016	144700	5864590	5060	5060	5060	5060	0
302	20241016	144600	5864590	5060	5060	5060	5060	0
303	20241016	144500	5864590	5060	5060	5060	5060	0
304	20241016	144400	5864590	5060	5060	5060	5060	0
305	20241016	144300	5864590	5060	5060	5060	5060	0
306	20241016	144200	5864590	5060	5060	5060	5060	0
307	20241016	144100	5864590	5060	5060	5060	5060	0
308	20241016	144000	5864590	5060	5060	5060	5060	0
309	20241016	143900	5864590	5060	5060	5060	5060	0
310	20241016	143800	5864590	5060	5060	5060	5060	0
311	20241016	143700	5864590	5060	5060	5060	5060	0
312	20241016	143600	5864590	5060	5060	5060	5060	0
313	20241016	143500	5864590	5060	5060	5060	5060	0
314	20241016	143400	5864590	5060	5060	5060	5060	0
315	20241016	143300	5864590	5060	5060	5060	5060	0
316	20241016	143200	5864590	5060	5060	5060	5060	0
317	20241016	143100	5864590	5060	5060	5060	5060	0
318	20241016	143000	5864590	5060	5060	5060	5060	0
319	20241016	142900	5864590	5060	5060	5060	5060	0
320	20241016	142800	5864590	5060	5060	5060	5060	0
321	20241016	142700	5864590	5060	5060	5060	5060	0
322	20241016	142600	5864590	5060	5060	5060	5060	0
323	20241016	142500	5864590	5060	5060	5060	5060	0
324	20241016	142400	5864590	5060	5060	5060	5060	0
325	20241016	142300	5864590	5060	5060	5060	5060	0
326	20241016	142200	5864590	5060	5060	5060	5060	0
327	20241016	142100	5864590	5060	5060	5060	5060	0
328	20241016	142000	5864590	5060	5060	5060	5060	0
329	20241016	141900	5864590	5060	5060	5060	5060	0
330	20241016	141800	5864590	5060	5060	5060	5060	1
331	20241016	141700	5859530	5070	5070	5070	5070	0
332	20241016	141600	5859530	5070	5070	5070	5070	0
333	20241016	141500	5859530	5070	5070	5070	5070	0
334	20241016	141400	5859530	5070	5070	5070	5070	0
335	20241016	141300	5859530	5070	5070	5070	5070	0
336	20241016	141200	5859530	5070	5070	5070	5070	0
337	20241016	141100	5859530	5070	5070	5070	5070	0
338	20241016	141000	5859530	5070	5070	5070	5070	0
339	20241016	140900	5859530	5070	5070	5070	5070	0
340	20241016	140800	5859530	5070	5070	5070	5070	0
341	20241016	140700	5859530	5070	5070	5070	5070	0
342	20241016	140600	5859530	5070	5070	5070	5070	0
343	20241016	140500	5859530	5070	5070	5070	5070	0
344	20241016	140400	5859530	5070	5070	5070	5070	0
345	20241016	140300	5859530	5070	5070	5070	5070	0
346	20241016	140200	5859530	5070	5070	5070	5070	1
347	20241016	140100	5854460	5070	5070	5070	5070	0
348	20241016	140000	5854460	5070	5070	5070	5070	0
349	20241016	135900	5854460	5070	5070	5070	5070	0
350	20241016	135800	5854460	5070	5070	5070	5070	0
351	20241016	135700	5854460	5070	5070	5070	5070	0
352	20241016	135600	5854460	5070	5070	5070	5070	0
353	20241016	135500	5854460	5070	5070	5070	5070	0
354	20241016	135400	5854460	5070	5070	5070	5070	0
355	20241016	135300	5854460	5070	5070	5070	5070	0
356	20241016	135200	5854460	5070	5070	5070	5070	0
357	20241016	135100	5854460	5070	5070	5070	5070	0
358	20241016	135000	5854460	5070	5070	5070	5070	0
359	20241016	134900	5854460	5070	5070	5070	5070	0
360	20241016	134800	5854460	5070	5070	5070	5070	0
361	20241016	134700	5854460	5070	5070	5070	5070	0
362	20241016	134600	5854460	5070	5070	5070	5070	0
363	20241016	134500	5854460	5070	5070	5070	5070	0
364	20241016	134400	5854460	5070	5070	5070	5070	0
365	20241016	134300	5854460	5070	5070	5070	5070	0
366	20241016	134200	5854460	5070	5070	5070	5070	0
367	20241016	134100	5854460	5070	5070	5070	5070	0
368	20241016	134000	5854460	5070	5070	5070	5070	0
369	20241016	133900	5854460	5070	5070	5070	5070	0
370	20241016	133800	5854460	5070	5070	5070	5070	0
371	20241016	133700	5854460	5070	5070	5070	5070	0
372	20241016	133600	5854460	5070	5070	5070	5070	0
373	20241016	133500	5854460	5070	5070	5070	5070	0
374	20241016	133400	5854460	5070	5070	5070	5070	0
375	20241016	133300	5854460	5070	5070	5070	5070	0
376	20241016	133200	5854460	5070	5070	5070	5070	0
377	20241016	133100	5854460	5070	5070	5070	5070	0
378	20241016	133000	5854460	5070	5070	5070	5070	0
379	20241016	132900	5854460	5070	5070	5070	5070	0
380	20241016	132800	5854460	5070	5070	5070	5070	0
381	20241016	132700	5854460	5070	5070	5070	5070	0
382	20241016	132600	5854460	5070	5070	5070	5070	0
383	20241016	132500	5854460	5070	5070	5070	5070	1
384	20241016	132400	5849390	5040	5040	5040	5040	0
385	20241016	132300	5849390	5040	5040	5040	5040	0
386	20241016	132200	5849390	5040	5040	5040	5040	0
387	20241016	132100	5849390	5040	5040	5040	5040	0
388	20241016	132000	5849390	5040	5040	5040	5040	0
389	20241016	131900	5849390	5040	5040	5040	5040	0
390	20241016	131800	5849390	5040	5040	5040	5040	0
391	20241016	131700	5849390	5040	5040	5040	5040	0
392	20241016	131600	5849390	5040	5040	5040	5040	0
393	20241016	131500	5849390	5040	5040	5040	5040	0
394	20241016	131400	5849390	5040	5040	5040	5040	0
395	20241016	131300	5849390	5040	5040	5040	5040	0
396	20241016	131200	5849390	5040	5040	5040	5040	0
397	20241016	131100	5849390	5040	5040	5040	5040	0
398	20241016	131000	5849390	5040	5040	5040	5040	0
399	20241016	130900	5849390	5040	5040	5040	5040	0
400	20241016	130800	5849390	5040	5040	5040	5040	0
401	20241016	130700	5849390	5040	5040	5040	5040	0
402	20241016	130600	5849390	5040	5040	5040	5040	0
403	20241016	130500	5849390	5040	5040	5040	5040	0
404	20241016	130400	5849390	5040	5040	5040	5040	0
405	20241016	130300	5849390	5040	5040	5040	5040	0
406	20241016	130200	5849390	5040	5040	5040	5040	0
407	20241016	130100	5849390	5040	5040	5040	5040	0
408	20241016	130000	5849390	5040	5040	5040	5040	0
409	20241016	125900	5849390	5040	5040	5040	5040	0
410	20241016	125800	5849390	5040	5040	5040	5040	0
411	20241016	125700	5849390	5040	5040	5040	5040	0
412	20241016	125600	5849390	5040	5040	5040	5040	0
413	20241016	125500	5849390	5040	5040	5040	5040	0
414	20241016	125400	5849390	5040	5040	5040	5040	0
415	20241016	125300	5849390	5040	5040	5040	5040	0
416	20241016	125200	5849390	5040	5040	5040	5040	0
417	20241016	125100	5849390	5040	5040	5040	5040	0
418	20241016	125000	5849390	5040	5040	5040	5040	0
419	20241016	124900	5849390	5040	5040	5040	5040	0
420	20241016	124800	5849390	5040	5040	5040	5040	0
421	20241016	124700	5849390	5040	5040	5040	5040	0
422	20241016	124600	5849390	5040	5040	5040	5040	0
423	20241016	124500	5849390	5040	5040	5040	5040	0
424	20241016	124400	5849390	5040	5040	5040	5040	0
425	20241016	124300	5849390	5040	5040	5040	5040	0
426	20241016	124200	5849390	5040	5040	5040	5040	0
427	20241016	124100	5849390	5040	5040	5040	5040	0
428	20241016	124000	5849390	5040	5040	5040	5040	0
429	20241016	123900	5849390	5040	5040	5040	5040	0
430	20241016	123800	5849390	5040	5040	5040	5040	0
431	20241016	123700	5849390	5040	5040	5040	5040	0
432	20241016	123600	5849390	5040	5040	5040	5040	0
433	20241016	123500	5849390	5040	5040	5040	5040	3
434	20241016	123400	5834270	5060	5060	5060	5060	0
435	20241016	123300	5834270	5060	5060	5060	5060	0
436	20241016	123200	5834270	5060	5060	5060	5060	0
437	20241016	123100	5834270	5060	5060	5060	5060	0
438	20241016	123000	5834270	5060	5060	5060	5060	0
439	20241016	122900	5834270	5060	5060	5060	5060	0
440	20241016	122800	5834270	5060	5060	5060	5060	0
441	20241016	122700	5834270	5060	5060	5060	5060	0
442	20241016	122600	5834270	5060	5060	5060	5060	0
443	20241016	122500	5834270	5060	5060	5060	5060	0
444	20241016	122400	5834270	5060	5060	5060	5060	0
445	20241016	122300	5834270	5060	5060	5060	5060	0
446	20241016	122200	5834270	5060	5060	5060	5060	0
447	20241016	122100	5834270	5060	5060	5060	5060	0
448	20241016	122000	5834270	5060	5060	5060	5060	0
449	20241016	121900	5834270	5060	5060	5060	5060	0
450	20241016	121800	5834270	5060	5060	5060	5060	0
451	20241016	121700	5834270	5060	5060	5060	5060	0
452	20241016	121600	5834270	5060	5060	5060	5060	0
453	20241016	121500	5834270	5060	5060	5060	5060	0
454	20241016	121400	5834270	5060	5060	5060	5060	1
455	20241016	121300	5829210	5030	5030	5030	5030	0
456	20241016	121200	5829210	5030	5030	5030	5030	0
457	20241016	121100	5829210	5030	5030	5030	5030	0
458	20241016	121000	5829210	5030	5030	5030	5030	0
459	20241016	120900	5829210	5030	5060	5060	5030	260
460	20241016	120800	4517730	5070	5070	5070	5070	0
461	20241016	120700	4517730	5070	5070	5070	5070	0
462	20241016	120600	4517730	5070	5070	5070	5070	0
463	20241016	120500	4517730	5070	5070	5070	5070	0
464	20241016	120400	4517730	5070	5070	5070	5070	1
465	20241016	120300	4512660	5070	5070	5070	5070	0
466	20241016	120200	4512660	5070	5070	5070	5070	22
467	20241016	120100	4401120	5080	5080	5080	5080	0
468	20241016	120000	4401120	5080	5080	5080	5080	0
469	20241016	115900	4401120	5080	5080	5080	5080	0
470	20241016	115800	4401120	5080	5080	5080	5080	0
471	20241016	115700	4401120	5080	5080	5080	5080	0
472	20241016	115600	4401120	5080	5080	5080	5080	0
473	20241016	115500	4401120	5080	5080	5080	5080	0
474	20241016	115400	4401120	5080	5080	5080	5080	0
475	20241016	115300	4401120	5080	5080	5080	5080	0
476	20241016	115200	4401120	5080	5080	5080	5080	0
477	20241016	115100	4401120	5080	5080	5080	5080	0
478	20241016	115000	4401120	5080	5080	5080	5080	0
479	20241016	114900	4401120	5080	5080	5080	5080	0
480	20241016	114800	4401120	5080	5080	5080	5080	0
481	20241016	114700	4401120	5080	5080	5080	5080	0
482	20241016	114600	4401120	5080	5080	5080	5080	0
483	20241016	114500	4401120	5080	5080	5080	5080	0
484	20241016	114400	4401120	5080	5080	5080	5080	0
485	20241016	114300	4401120	5080	5080	5080	5080	0
486	20241016	114200	4401120	5080	5080	5080	5080	0
487	20241016	114100	4401120	5080	5080	5080	5080	0
488	20241016	114000	4401120	5080	5080	5080	5080	0
489	20241016	113900	4401120	5080	5080	5080	5080	0
490	20241016	113800	4401120	5080	5080	5080	5080	0
491	20241016	113700	4401120	5080	5080	5080	5080	0
492	20241016	113600	4401120	5080	5080	5080	5080	0
493	20241016	113500	4401120	5080	5080	5080	5080	0
494	20241016	113400	4401120	5080	5080	5080	5080	0
495	20241016	113300	4401120	5080	5080	5080	5080	0
496	20241016	113200	4401120	5080	5080	5080	5080	0
497	20241016	113100	4401120	5080	5080	5080	5080	0
498	20241016	113000	4401120	5080	5080	5080	5080	0
499	20241016	112900	4401120	5080	5080	5080	5080	0
500	20241016	112800	4401120	5080	5080	5080	5080	0
501	20241016	112700	4401120	5080	5080	5080	5080	0
502	20241016	112600	4401120	5080	5080	5080	5080	0
503	20241016	112500	4401120	5080	5080	5080	5080	1
504	20241016	112400	4396040	5080	5080	5080	5080	0
505	20241016	112300	4396040	5080	5080	5080	5080	0
506	20241016	112200	4396040	5080	5080	5080	5080	0
507	20241016	112100	4396040	5080	5080	5080	5080	0
508	20241016	112000	4396040	5080	5080	5080	5080	0
509	20241016	111900	4396040	5080	5080	5080	5080	0
510	20241016	111800	4396040	5080	5080	5080	5080	0
511	20241016	111700	4396040	5080	5080	5080	5080	0
512	20241016	111600	4396040	5080	5080	5080	5080	0
513	20241016	111500	4396040	5080	5080	5080	5080	0
514	20241016	111400	4396040	5080	5080	5080	5080	0
515	20241016	111300	4396040	5080	5080	5080	5080	0
516	20241016	111200	4396040	5080	5080	5080	5080	0
517	20241016	111100	4396040	5080	5080	5080	5080	0
518	20241016	111000	4396040	5080	5080	5080	5080	0
519	20241016	110900	4396040	5080	5080	5080	5080	0
520	20241016	110800	4396040	5080	5080	5080	5080	0
521	20241016	110700	4396040	5080	5080	5080	5080	0
522	20241016	110600	4396040	5080	5080	5080	5080	0
523	20241016	110500	4396040	5080	5080	5080	5080	0
524	20241016	110400	4396040	5080	5080	5080	5080	0
525	20241016	110300	4396040	5080	5080	5080	5080	0
526	20241016	110200	4396040	5080	5080	5080	5080	0
527	20241016	110100	4396040	5080	5080	5080	5080	0
528	20241016	110000	4396040	5080	5080	5080	5080	1
529	20241016	105900	4390960	5090	5090	5090	5090	0
530	20241016	105800	4390960	5090	5090	5090	5090	2
531	20241016	105700	4380780	5080	5080	5080	5080	0
532	20241016	105600	4380780	5080	5080	5080	5080	0
533	20241016	105500	4380780	5080	5080	5080	5080	0
534	20241016	105400	4380780	5080	5080	5080	5080	0
535	20241016	105300	4380780	5080	5080	5080	5080	0
536	20241016	105200	4380780	5080	5080	5080	5080	0
537	20241016	105100	4380780	5080	5080	5080	5080	0
538	20241016	105000	4380780	5080	5080	5080	5080	0
539	20241016	104900	4380780	5080	5080	5080	5080	0
540	20241016	104800	4380780	5080	5080	5080	5080	0
541	20241016	104700	4380780	5080	5080	5080	5080	0
542	20241016	104600	4380780	5080	5080	5080	5080	0
543	20241016	104500	4380780	5080	5080	5080	5080	0
544	20241016	104400	4380780	5080	5080	5080	5080	0
545	20241016	104300	4380780	5080	5080	5080	5080	0
546	20241016	104200	4380780	5080	5080	5080	5080	0
547	20241016	104100	4380780	5080	5080	5080	5080	0
548	20241016	104000	4380780	5080	5080	5080	5080	0
549	20241016	103900	4380780	5080	5080	5080	5080	0
550	20241016	103800	4380780	5080	5080	5080	5080	0
551	20241016	103700	4380780	5080	5080	5080	5080	0
552	20241016	103600	4380780	5080	5080	5080	5080	0
553	20241016	103500	4380780	5080	5080	5080	5080	0
554	20241016	103400	4380780	5080	5080	5080	5080	0
555	20241016	103300	4380780	5080	5080	5080	5080	0
556	20241016	103200	4380780	5080	5080	5080	5080	0
557	20241016	103100	4380780	5080	5080	5080	5080	0
558	20241016	103000	4380780	5080	5080	5080	5080	0
559	20241016	102900	4380780	5080	5080	5080	5080	0
560	20241016	102800	4380780	5080	5080	5080	5080	0
561	20241016	102700	4380780	5080	5080	5080	5080	0
562	20241016	102600	4380780	5080	5080	5080	5080	0
563	20241016	102500	4380780	5080	5080	5080	5080	0
564	20241016	102400	4380780	5080	5080	5080	5080	0
565	20241016	102300	4380780	5080	5080	5080	5080	0
566	20241016	102200	4380780	5080	5080	5080	5080	0
567	20241016	102100	4380780	5080	5080	5080	5080	0
568	20241016	102000	4380780	5080	5080	5080	5080	0
569	20241016	101900	4380780	5080	5080	5080	5080	0
570	20241016	101800	4380780	5080	5080	5080	5080	0
571	20241016	101700	4380780	5080	5080	5080	5080	0
572	20241016	101600	4380780	5080	5080	5080	5080	2
573	20241016	101500	4370620	5080	5080	5080	5080	0
574	20241016	101400	4370620	5080	5080	5080	5080	0
575	20241016	101300	4370620	5080	5080	5080	5080	0
576	20241016	101200	4370620	5080	5080	5080	5080	0
577	20241016	101100	4370620	5080	5080	5080	5080	2
578	20241016	101000	4360460	5090	5090	5090	5090	0
579	20241016	100900	4360460	5090	5090	5090	5090	0
580	20241016	100800	4360460	5090	5090	5090	5090	0
581	20241016	100700	4360460	5090	5090	5090	5090	0
582	20241016	100600	4360460	5090	5090	5090	5090	0
583	20241016	100500	4360460	5090	5090	5090	5090	0
584	20241016	100400	4360460	5090	5090	5090	5090	0
585	20241016	100300	4360460	5090	5090	5090	5090	0
586	20241016	100200	4360460	5090	5090	5090	5090	0
587	20241016	100100	4360460	5090	5090	5090	5090	0
588	20241016	100000	4360460	5090	5090	5090	5090	0
589	20241016	095900	4360460	5090	5090	5090	5090	0
590	20241016	095800	4360460	5090	5090	5090	5090	0
591	20241016	095700	4360460	5090	5090	5090	5090	0
592	20241016	095600	4360460	5090	5090	5090	5090	0
593	20241016	095500	4360460	5090	5090	5090	5090	0
594	20241016	095400	4360460	5090	5090	5090	5090	0
595	20241016	095300	4360460	5090	5090	5090	5090	0
596	20241016	095200	4360460	5090	5090	5090	5090	0
597	20241016	095100	4360460	5090	5090	5090	5090	0
598	20241016	095000	4360460	5090	5090	5090	5090	0
599	20241016	094900	4360460	5090	5090	5090	5090	0
600	20241016	094800	4360460	5090	5090	5090	5090	0
601	20241016	094700	4360460	5090	5090	5090	5090	0
602	20241016	094600	4360460	5090	5090	5090	5090	0
603	20241016	094500	4360460	5090	5090	5090	5090	0
604	20241016	094400	4360460	5090	5090	5090	5090	0
605	20241016	094300	4360460	5090	5090	5090	5090	5
606	20241016	094200	4335010	5090	5090	5090	5090	1
607	20241016	094100	4329920	5090	5090	5090	5090	4
608	20241016	094000	4309560	5040	5040	5040	5040	0
609	20241016	093900	4309560	5040	5040	5040	5040	0
610	20241016	093800	4309560	5040	5040	5040	5040	0
611	20241016	093700	4309560	5040	5040	5040	5040	0
612	20241016	093600	4309560	5040	5040	5040	5040	0
613	20241016	093500	4309560	5040	5040	5040	5040	0
614	20241016	093400	4309560	5040	5040	5040	5040	0
615	20241016	093300	4309560	5040	5040	5040	5040	0
616	20241016	093200	4309560	5040	5040	5040	5040	0
617	20241016	093100	4309560	5040	5040	5040	5040	0
618	20241016	093000	4309560	5040	5040	5040	5040	0
619	20241016	092900	4309560	5040	5040	5040	5040	0
620	20241016	092800	4309560	5040	5040	5040	5040	0
621	20241016	092700	4309560	5040	5040	5040	5040	0
622	20241016	092600	4309560	5040	5040	5040	5040	0
623	20241016	092500	4309560	5040	5040	5040	5040	0
624	20241016	092400	4309560	5040	5040	5040	5040	0
625	20241016	092300	4309560	5040	5040	5040	5040	0
626	20241016	092200	4309560	5040	5040	5040	5040	0
627	20241016	092100	4309560	5040	5040	5040	5040	0
628	20241016	092000	4309560	5040	5040	5040	5040	0
629	20241016	091900	4309560	5040	5040	5040	5040	0
630	20241016	091800	4309560	5040	5040	5040	5040	0
631	20241016	091700	4309560	5040	5040	5040	5040	0
632	20241016	091600	4309560	5040	5040	5040	5040	0
633	20241016	091500	4309560	5040	5040	5040	5040	0
634	20241016	091400	4309560	5040	5040	5040	5040	590
635	20241016	091300	1335960	5030	5030	5030	5030	0
636	20241016	091200	1335960	5030	5030	5030	5030	0
637	20241016	091100	1335960	5030	5040	5040	5030	143
638	20241016	091000	616090	5040	5040	5040	5040	0
639	20241016	090900	616090	5040	5040	5040	5040	1
640	20241016	090800	611050	5050	5050	5050	5050	0
641	20241016	090700	611050	5050	5050	5050	5050	0
642	20241016	090600	611050	5050	5050	5050	5050	0
643	20241016	090500	611050	5050	5050	5050	5050	0
644	20241016	090400	611050	5050	5050	5050	5050	0
645	20241016	090300	611050	5050	5050	5050	5050	0
646	20241016	090200	611050	5050	5050	5050	5050	0
647	20241016	090100	611050	5050	5050	5050	5050	0
648	20241016	090000	611050	5050	5050	5050	5050	121