KissMeData/109740/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	201400	40098300	5070	5070	5070	5070	347
3	20241029	201300	40098300	5070	5070	5070	5070	0
4	20241029	201200	40098300	5070	5070	5070	5070	0
5	20241029	201100	40098300	5070	5070	5070	5070	0
6	20241029	201000	40098300	5070	5070	5070	5070	0
7	20241029	200900	40098300	5070	5070	5070	5070	0
8	20241029	200800	40098300	5070	5070	5070	5070	0
9	20241029	200700	40098300	5070	5070	5070	5070	0
10	20241029	200600	40098300	5070	5070	5070	5070	0
11	20241029	200500	40098300	5070	5070	5070	5070	0
12	20241029	200400	40098300	5070	5070	5070	5070	0
13	20241029	200300	40098300	5070	5070	5070	5070	0
14	20241029	200200	40098300	5070	5070	5070	5070	0
15	20241029	200100	40098300	5070	5070	5070	5070	0
16	20241029	200000	40098300	5070	5070	5070	5070	0
17	20241029	195900	40098300	5070	5070	5070	5070	0
18	20241029	195800	40098300	5070	5070	5070	5070	0
19	20241029	195700	40098300	5070	5070	5070	5070	0
20	20241029	195600	40098300	5070	5070	5070	5070	0
21	20241029	195500	40098300	5070	5070	5070	5070	0
22	20241029	195400	40098300	5070	5070	5070	5070	0
23	20241029	195300	40098300	5070	5070	5070	5070	0
24	20241029	195200	40098300	5070	5070	5070	5070	0
25	20241029	195100	40098300	5070	5070	5070	5070	0
26	20241029	195000	40098300	5070	5070	5070	5070	0
27	20241029	194900	40098300	5070	5070	5070	5070	0
28	20241029	194800	40098300	5070	5070	5070	5070	0
29	20241029	194700	40098300	5070	5070	5070	5070	0
30	20241029	194600	40098300	5070	5070	5070	5070	0
31	20241029	194500	40098300	5070	5070	5070	5070	0
32	20241029	194400	40098300	5070	5070	5070	5070	347
33	20241029	194300	40098300	5070	5070	5070	5070	0
34	20241029	194200	40098300	5070	5070	5070	5070	0
35	20241029	194100	40098300	5070	5070	5070	5070	0
36	20241029	194000	40098300	5070	5070	5070	5070	0
37	20241029	193900	40098300	5070	5070	5070	5070	0
38	20241029	193800	40098300	5070	5070	5070	5070	0
39	20241029	193700	40098300	5070	5070	5070	5070	0
40	20241029	193600	40098300	5070	5070	5070	5070	0
41	20241029	193500	40098300	5070	5070	5070	5070	0
42	20241029	193400	40098300	5070	5070	5070	5070	0
43	20241029	193300	40098300	5070	5070	5070	5070	0
44	20241029	193200	40098300	5070	5070	5070	5070	0
45	20241029	193100	40098300	5070	5070	5070	5070	0
46	20241029	193000	40098300	5070	5070	5070	5070	0
47	20241029	192900	40098300	5070	5070	5070	5070	0
48	20241029	192800	40098300	5070	5070	5070	5070	0
49	20241029	192700	40098300	5070	5070	5070	5070	0
50	20241029	192600	40098300	5070	5070	5070	5070	0
51	20241029	192500	40098300	5070	5070	5070	5070	0
52	20241029	192400	40098300	5070	5070	5070	5070	0
53	20241029	192300	40098300	5070	5070	5070	5070	0
54	20241029	192200	40098300	5070	5070	5070	5070	0
55	20241029	192100	40098300	5070	5070	5070	5070	0
56	20241029	192000	40098300	5070	5070	5070	5070	0
57	20241029	191900	40098300	5070	5070	5070	5070	0
58	20241029	191800	40098300	5070	5070	5070	5070	0
59	20241029	191700	40098300	5070	5070	5070	5070	0
60	20241029	191600	40098300	5070	5070	5070	5070	0
61	20241029	191500	40098300	5070	5070	5070	5070	0
62	20241029	191400	40098300	5070	5070	5070	5070	347
63	20241029	191300	40098300	5070	5070	5070	5070	0
64	20241029	191200	40098300	5070	5070	5070	5070	0
65	20241029	191100	40098300	5070	5070	5070	5070	0
66	20241029	191000	40098300	5070	5070	5070	5070	0
67	20241029	190900	40098300	5070	5070	5070	5070	0
68	20241029	190800	40098300	5070	5070	5070	5070	0
69	20241029	190700	40098300	5070	5070	5070	5070	0
70	20241029	190600	40098300	5070	5070	5070	5070	0
71	20241029	190500	40098300	5070	5070	5070	5070	0
72	20241029	190400	40098300	5070	5070	5070	5070	0
73	20241029	190300	40098300	5070	5070	5070	5070	0
74	20241029	190200	40098300	5070	5070	5070	5070	0
75	20241029	190100	40098300	5070	5070	5070	5070	0
76	20241029	190000	40098300	5070	5070	5070	5070	0
77	20241029	185900	40098300	5070	5070	5070	5070	0
78	20241029	185800	40098300	5070	5070	5070	5070	0
79	20241029	185700	40098300	5070	5070	5070	5070	0
80	20241029	185600	40098300	5070	5070	5070	5070	0
81	20241029	185500	40098300	5070	5070	5070	5070	0
82	20241029	185400	40098300	5070	5070	5070	5070	0
83	20241029	185300	40098300	5070	5070	5070	5070	0
84	20241029	185200	40098300	5070	5070	5070	5070	0
85	20241029	185100	40098300	5070	5070	5070	5070	0
86	20241029	185000	40098300	5070	5070	5070	5070	0
87	20241029	184900	40098300	5070	5070	5070	5070	0
88	20241029	184800	40098300	5070	5070	5070	5070	0
89	20241029	184700	40098300	5070	5070	5070	5070	0
90	20241029	184600	40098300	5070	5070	5070	5070	0
91	20241029	184500	40098300	5070	5070	5070	5070	0
92	20241029	184400	40098300	5070	5070	5070	5070	347
93	20241029	184300	40098300	5070	5070	5070	5070	0
94	20241029	184200	40098300	5070	5070	5070	5070	0
95	20241029	184100	40098300	5070	5070	5070	5070	0
96	20241029	184000	40098300	5070	5070	5070	5070	0
97	20241029	183900	40098300	5070	5070	5070	5070	0
98	20241029	183800	40098300	5070	5070	5070	5070	0
99	20241029	183700	40098300	5070	5070	5070	5070	0
100	20241029	183600	40098300	5070	5070	5070	5070	0
101	20241029	183500	40098300	5070	5070	5070	5070	0
102	20241029	183400	40098300	5070	5070	5070	5070	0
103	20241029	183300	40098300	5070	5070	5070	5070	0
104	20241029	183200	40098300	5070	5070	5070	5070	0
105	20241029	183100	40098300	5070	5070	5070	5070	0
106	20241029	183000	40098300	5070	5070	5070	5070	0
107	20241029	182900	40098300	5070	5070	5070	5070	0
108	20241029	182800	40098300	5070	5070	5070	5070	0
109	20241029	182700	40098300	5070	5070	5070	5070	0
110	20241029	182600	40098300	5070	5070	5070	5070	0
111	20241029	182500	40098300	5070	5070	5070	5070	0
112	20241029	182400	40098300	5070	5070	5070	5070	0
113	20241029	182300	40098300	5070	5070	5070	5070	0
114	20241029	182200	40098300	5070	5070	5070	5070	0
115	20241029	182100	40098300	5070	5070	5070	5070	0
116	20241029	182000	40098300	5070	5070	5070	5070	0
117	20241029	181900	40098300	5070	5070	5070	5070	0
118	20241029	181800	40098300	5070	5070	5070	5070	0
119	20241029	181700	40098300	5070	5070	5070	5070	0
120	20241029	181600	40098300	5070	5070	5070	5070	0
121	20241029	181500	40098300	5070	5070	5070	5070	0
122	20241029	181400	40098300	5070	5070	5070	5070	347
123	20241029	181300	40098300	5070	5070	5070	5070	0
124	20241029	181200	40098300	5070	5070	5070	5070	0
125	20241029	181100	40098300	5070	5070	5070	5070	0
126	20241029	181000	40098300	5070	5070	5070	5070	0
127	20241029	180900	40098300	5070	5070	5070	5070	0
128	20241029	180800	40098300	5070	5070	5070	5070	0
129	20241029	180700	40098300	5070	5070	5070	5070	0
130	20241029	180600	40098300	5070	5070	5070	5070	0
131	20241029	180500	40098300	5070	5070	5070	5070	0
132	20241029	180400	40098300	5070	5070	5070	5070	0
133	20241029	180300	40098300	5070	5070	5070	5070	0
134	20241029	180200	40098300	5070	5070	5070	5070	0
135	20241029	180100	40098300	5070	5070	5070	5070	0
136	20241029	180000	40098300	5070	5070	5070	5070	0
137	20241029	175900	40098300	5070	5070	5070	5070	0
138	20241029	175800	40098300	5070	5070	5070	5070	0
139	20241029	175700	40098300	5070	5070	5070	5070	0
140	20241029	175600	40098300	5070	5070	5070	5070	0
141	20241029	175500	40098300	5070	5070	5070	5070	0
142	20241029	175400	40098300	5070	5070	5070	5070	0
143	20241029	175300	40098300	5070	5070	5070	5070	0
144	20241029	175200	40098300	5070	5070	5070	5070	0
145	20241029	175100	40098300	5070	5070	5070	5070	0
146	20241029	175000	40098300	5070	5070	5070	5070	0
147	20241029	174900	40098300	5070	5070	5070	5070	0
148	20241029	174800	40098300	5070	5070	5070	5070	0
149	20241029	174700	40098300	5070	5070	5070	5070	0
150	20241029	174600	40098300	5070	5070	5070	5070	0
151	20241029	174500	40098300	5070	5070	5070	5070	0
152	20241029	174400	40098300	5070	5070	5070	5070	347
153	20241029	174300	40098300	5070	5070	5070	5070	0
154	20241029	174200	40098300	5070	5070	5070	5070	0
155	20241029	174100	40098300	5070	5070	5070	5070	0
156	20241029	174000	40098300	5070	5070	5070	5070	0
157	20241029	173900	40098300	5070	5070	5070	5070	0
158	20241029	173800	40098300	5070	5070	5070	5070	0
159	20241029	173700	40098300	5070	5070	5070	5070	0
160	20241029	173600	40098300	5070	5070	5070	5070	0
161	20241029	173500	40098300	5070	5070	5070	5070	0
162	20241029	173400	40098300	5070	5070	5070	5070	0
163	20241029	173300	40098300	5070	5070	5070	5070	0
164	20241029	173200	40098300	5070	5070	5070	5070	0
165	20241029	173100	40098300	5070	5070	5070	5070	0
166	20241029	173000	40098300	5070	5070	5070	5070	0
167	20241029	172900	40098300	5070	5070	5070	5070	0
168	20241029	172800	40098300	5070	5070	5070	5070	0
169	20241029	172700	40098300	5070	5070	5070	5070	0
170	20241029	172600	40098300	5070	5070	5070	5070	0
171	20241029	172500	40098300	5070	5070	5070	5070	0
172	20241029	172400	40098300	5070	5070	5070	5070	0
173	20241029	172300	40098300	5070	5070	5070	5070	0
174	20241029	172200	40098300	5070	5070	5070	5070	0
175	20241029	172100	40098300	5070	5070	5070	5070	0
176	20241029	172000	40098300	5070	5070	5070	5070	0
177	20241029	171900	40098300	5070	5070	5070	5070	0
178	20241029	171800	40098300	5070	5070	5070	5070	0
179	20241029	171700	40098300	5070	5070	5070	5070	0
180	20241029	171600	40098300	5070	5070	5070	5070	0
181	20241029	171500	40098300	5070	5070	5070	5070	0
182	20241029	171400	40098300	5070	5070	5070	5070	347
183	20241029	171300	40098300	5070	5070	5070	5070	0
184	20241029	171200	40098300	5070	5070	5070	5070	0
185	20241029	171100	40098300	5070	5070	5070	5070	0
186	20241029	171000	40098300	5070	5070	5070	5070	0
187	20241029	170900	40098300	5070	5070	5070	5070	0
188	20241029	170800	40098300	5070	5070	5070	5070	0
189	20241029	170700	40098300	5070	5070	5070	5070	0
190	20241029	170600	40098300	5070	5070	5070	5070	0
191	20241029	170500	40098300	5070	5070	5070	5070	0
192	20241029	170400	40098300	5070	5070	5070	5070	0
193	20241029	170300	40098300	5070	5070	5070	5070	0
194	20241029	170200	40098300	5070	5070	5070	5070	0
195	20241029	170100	40098300	5070	5070	5070	5070	0
196	20241029	170000	40098300	5070	5070	5070	5070	0
197	20241029	165900	40098300	5070	5070	5070	5070	0
198	20241029	165800	40098300	5070	5070	5070	5070	0
199	20241029	165700	40098300	5070	5070	5070	5070	0
200	20241029	165600	40098300	5070	5070	5070	5070	0
201	20241029	165500	40098300	5070	5070	5070	5070	0
202	20241029	165400	40098300	5070	5070	5070	5070	0
203	20241029	165300	40098300	5070	5070	5070	5070	0
204	20241029	165200	40098300	5070	5070	5070	5070	0
205	20241029	165100	40098300	5070	5070	5070	5070	0
206	20241029	165000	40098300	5070	5070	5070	5070	0
207	20241029	164900	40098300	5070	5070	5070	5070	0
208	20241029	164800	40098300	5070	5070	5070	5070	0
209	20241029	164700	40098300	5070	5070	5070	5070	0
210	20241029	164600	40098300	5070	5070	5070	5070	0
211	20241029	164500	40098300	5070	5070	5070	5070	0
212	20241029	164400	40098300	5070	5070	5070	5070	347
213	20241029	164300	40098300	5070	5070	5070	5070	0
214	20241029	164200	40098300	5070	5070	5070	5070	0
215	20241029	164100	40098300	5070	5070	5070	5070	0
216	20241029	164000	40098300	5070	5070	5070	5070	0
217	20241029	163900	40098300	5070	5070	5070	5070	0
218	20241029	163800	40098300	5070	5070	5070	5070	0
219	20241029	163700	40098300	5070	5070	5070	5070	0
220	20241029	163600	40098300	5070	5070	5070	5070	0
221	20241029	163500	40098300	5070	5070	5070	5070	0
222	20241029	163400	40098300	5070	5070	5070	5070	0
223	20241029	163300	40098300	5070	5070	5070	5070	0
224	20241029	163200	40098300	5070	5070	5070	5070	0
225	20241029	163100	40098300	5070	5070	5070	5070	0
226	20241029	163000	40098300	5070	5070	5070	5070	0
227	20241029	162900	40098300	5070	5070	5070	5070	0
228	20241029	162800	40098300	5070	5070	5070	5070	0
229	20241029	162700	40098300	5070	5070	5070	5070	0
230	20241029	162600	40098300	5070	5070	5070	5070	0
231	20241029	162500	40098300	5070	5070	5070	5070	0
232	20241029	162400	40098300	5070	5070	5070	5070	0
233	20241029	162300	40098300	5070	5070	5070	5070	0
234	20241029	162200	40098300	5070	5070	5070	5070	0
235	20241029	162100	40098300	5070	5070	5070	5070	0
236	20241029	162000	40098300	5070	5070	5070	5070	0
237	20241029	161900	40098300	5070	5070	5070	5070	0
238	20241029	161800	40098300	5070	5070	5070	5070	0
239	20241029	161700	40098300	5070	5070	5070	5070	0
240	20241029	161600	40098300	5070	5070	5070	5070	0
241	20241029	161500	40098300	5070	5070	5070	5070	0
242	20241029	161400	40098300	5070	5070	5070	5070	347
243	20241029	161300	40098300	5070	5070	5070	5070	0
244	20241029	161200	40098300	5070	5070	5070	5070	0
245	20241029	161100	40098300	5070	5070	5070	5070	0
246	20241029	161000	40098300	5070	5070	5070	5070	0
247	20241029	160900	40098300	5070	5070	5070	5070	0
248	20241029	160800	40098300	5070	5070	5070	5070	0
249	20241029	160700	40098300	5070	5070	5070	5070	0
250	20241029	160600	40098300	5070	5070	5070	5070	0
251	20241029	160500	40098300	5070	5070	5070	5070	0
252	20241029	160400	40098300	5070	5070	5070	5070	0
253	20241029	160300	40098300	5070	5070	5070	5070	0
254	20241029	160200	40098300	5070	5070	5070	5070	0
255	20241029	160100	40098300	5070	5070	5070	5070	0
256	20241029	160000	40098300	5070	5070	5070	5070	0
257	20241029	155900	40098300	5070	5070	5070	5070	0
258	20241029	155800	40098300	5070	5070	5070	5070	0
259	20241029	155700	40098300	5070	5070	5070	5070	0
260	20241029	155600	40098300	5070	5070	5070	5070	0
261	20241029	155500	40098300	5070	5070	5070	5070	0
262	20241029	155400	40098300	5070	5070	5070	5070	0
263	20241029	155300	40098300	5070	5070	5070	5070	0
264	20241029	155200	40098300	5070	5070	5070	5070	0
265	20241029	155100	40098300	5070	5070	5070	5070	0
266	20241029	155000	40098300	5070	5070	5070	5070	0
267	20241029	154900	40098300	5070	5070	5070	5070	0
268	20241029	154800	40098300	5070	5070	5070	5070	0
269	20241029	154700	40098300	5070	5070	5070	5070	0
270	20241029	154600	40098300	5070	5070	5070	5070	0
271	20241029	154500	40098300	5070	5070	5070	5070	0
272	20241029	154400	40098300	5070	5070	5070	5070	347
273	20241029	154300	40098300	5070	5070	5070	5070	0
274	20241029	154200	40098300	5070	5070	5070	5070	0
275	20241029	154100	40098300	5070	5070	5070	5070	0
276	20241029	154000	40098300	5070	5070	5070	5070	0
277	20241029	153900	40098300	5070	5070	5070	5070	0
278	20241029	153800	40098300	5070	5070	5070	5070	0
279	20241029	153700	40098300	5070	5070	5070	5070	0
280	20241029	153600	40098300	5070	5070	5070	5070	0
281	20241029	153500	40098300	5070	5070	5070	5070	0
282	20241029	153400	40098300	5070	5070	5070	5070	0
283	20241029	153300	40098300	5070	5070	5070	5070	0
284	20241029	153200	40098300	5070	5070	5070	5070	0
285	20241029	153100	40098300	5070	5070	5070	5070	0
286	20241029	153000	40098300	5070	5070	5070	5070	347
287	20241029	152900	38339010	5060	5060	5060	5060	0
288	20241029	152800	38339010	5060	5060	5060	5060	0
289	20241029	152700	38339010	5060	5060	5060	5060	0
290	20241029	152600	38339010	5060	5060	5060	5060	0
291	20241029	152500	38339010	5060	5060	5060	5060	0
292	20241029	152400	38339010	5060	5060	5060	5060	0
293	20241029	152300	38339010	5060	5060	5060	5060	0
294	20241029	152200	38339010	5060	5060	5060	5060	0
295	20241029	152100	38339010	5060	5060	5060	5060	0
296	20241029	152000	38339010	5060	5060	5060	5060	0
297	20241029	151900	38339010	5060	5060	5060	5060	0
298	20241029	151800	38339010	5060	5030	5060	5010	4501
299	20241029	151700	15712940	5030	5030	5030	5030	0
300	20241029	151600	15712940	5030	5030	5030	5030	0
301	20241029	151500	15712940	5030	5030	5030	5030	0
302	20241029	151400	15712940	5030	5030	5030	5030	0
303	20241029	151300	15712940	5030	5030	5030	5030	0
304	20241029	151200	15712940	5030	5030	5030	5030	0
305	20241029	151100	15712940	5030	5030	5030	5030	0
306	20241029	151000	15712940	5030	5030	5030	5030	0
307	20241029	150900	15712940	5030	5030	5030	5030	2
308	20241029	150800	15702880	5030	5030	5030	5030	3
309	20241029	150700	15687790	5030	5030	5030	5030	0
310	20241029	150600	15687790	5030	5030	5030	5030	0
311	20241029	150500	15687790	5030	5030	5030	5030	0
312	20241029	150400	15687790	5030	5030	5030	5030	1
313	20241029	150300	15682760	5030	5030	5030	5030	1
314	20241029	150200	15677730	5020	5020	5020	5020	201
315	20241029	150100	14668710	5030	5040	5040	5030	332
316	20241029	150000	12998730	5050	5050	5050	5050	0
317	20241029	145900	12998730	5050	5050	5050	5050	0
318	20241029	145800	12998730	5050	5050	5050	5050	0
319	20241029	145700	12998730	5050	5050	5050	5050	0
320	20241029	145600	12998730	5050	5050	5050	5050	0
321	20241029	145500	12998730	5050	5050	5050	5050	0
322	20241029	145400	12998730	5050	5050	5050	5050	34
323	20241029	145300	12827030	5050	5050	5050	5050	0
324	20241029	145200	12827030	5050	5050	5050	5050	0
325	20241029	145100	12827030	5050	5050	5050	5050	0
326	20241029	145000	12827030	5050	5050	5050	5050	0
327	20241029	144900	12827030	5050	5050	5050	5050	0
328	20241029	144800	12827030	5050	5050	5050	5050	0
329	20241029	144700	12827030	5050	5050	5050	5050	0
330	20241029	144600	12827030	5050	5050	5050	5050	0
331	20241029	144500	12827030	5050	5050	5050	5050	0
332	20241029	144400	12827030	5050	5050	5050	5050	0
333	20241029	144300	12827030	5050	5050	5050	5050	0
334	20241029	144200	12827030	5050	5050	5050	5050	0
335	20241029	144100	12827030	5050	5050	5050	5050	0
336	20241029	144000	12827030	5050	5050	5050	5050	0
337	20241029	143900	12827030	5050	5050	5050	5050	0
338	20241029	143800	12827030	5050	5050	5050	5050	0
339	20241029	143700	12827030	5050	5050	5050	5050	0
340	20241029	143600	12827030	5050	5050	5050	5050	0
341	20241029	143500	12827030	5050	5050	5050	5050	0
342	20241029	143400	12827030	5050	5050	5050	5050	0
343	20241029	143300	12827030	5050	5050	5050	5050	0
344	20241029	143200	12827030	5050	5050	5050	5050	0
345	20241029	143100	12827030	5050	5050	5050	5050	0
346	20241029	143000	12827030	5050	5050	5050	5050	0
347	20241029	142900	12827030	5050	5050	5050	5050	0
348	20241029	142800	12827030	5050	5050	5050	5050	0
349	20241029	142700	12827030	5050	5050	5050	5050	0
350	20241029	142600	12827030	5050	5050	5050	5050	4
351	20241029	142500	12806830	5040	5040	5040	5040	9
352	20241029	142400	12761470	5040	5040	5040	5040	0
353	20241029	142300	12761470	5040	5040	5040	5040	0
354	20241029	142200	12761470	5040	5040	5040	5040	0
355	20241029	142100	12761470	5040	5040	5040	5040	0
356	20241029	142000	12761470	5040	5040	5040	5040	30
357	20241029	141900	12610270	5040	5030	5040	5030	30
358	20241029	141800	12459330	5030	5030	5030	5030	0
359	20241029	141700	12459330	5030	5030	5030	5030	0
360	20241029	141600	12459330	5030	5030	5030	5030	0
361	20241029	141500	12459330	5030	5030	5030	5030	0
362	20241029	141400	12459330	5030	5030	5030	5030	0
363	20241029	141300	12459330	5030	5030	5030	5030	0
364	20241029	141200	12459330	5030	5030	5030	5030	0
365	20241029	141100	12459330	5030	5030	5030	5030	0
366	20241029	141000	12459330	5030	5030	5030	5030	0
367	20241029	140900	12459330	5030	5030	5030	5030	0
368	20241029	140800	12459330	5030	5010	5030	5010	413
369	20241029	140700	10390160	5010	5010	5010	5010	1000
370	20241029	140600	5380160	5020	5020	5020	5020	23
371	20241029	140500	5264700	5040	5040	5040	5040	0
372	20241029	140400	5264700	5040	5040	5040	5040	0
373	20241029	140300	5264700	5040	5040	5040	5040	0
374	20241029	140200	5264700	5040	5040	5040	5040	0
375	20241029	140100	5264700	5040	5040	5040	5040	0
376	20241029	140000	5264700	5040	5040	5040	5040	0
377	20241029	135900	5264700	5040	5040	5040	5040	0
378	20241029	135800	5264700	5040	5040	5040	5040	0
379	20241029	135700	5264700	5040	5040	5040	5040	0
380	20241029	135600	5264700	5040	5040	5040	5040	0
381	20241029	135500	5264700	5040	5040	5040	5040	0
382	20241029	135400	5264700	5040	5040	5040	5040	0
383	20241029	135300	5264700	5040	5040	5040	5040	0
384	20241029	135200	5264700	5040	5040	5040	5040	0
385	20241029	135100	5264700	5040	5040	5040	5040	0
386	20241029	135000	5264700	5040	5040	5040	5040	0
387	20241029	134900	5264700	5040	5040	5040	5040	0
388	20241029	134800	5264700	5040	5040	5040	5040	0
389	20241029	134700	5264700	5040	5040	5040	5040	0
390	20241029	134600	5264700	5040	5040	5040	5040	1
391	20241029	134500	5259660	5020	5020	5020	5020	0
392	20241029	134400	5259660	5020	5020	5020	5020	0
393	20241029	134300	5259660	5020	5020	5020	5020	0
394	20241029	134200	5259660	5020	5020	5020	5020	0
395	20241029	134100	5259660	5020	5030	5030	5010	68
396	20241029	134000	4918840	5070	5070	5070	5070	0
397	20241029	133900	4918840	5070	5070	5070	5070	0
398	20241029	133800	4918840	5070	5070	5070	5070	0
399	20241029	133700	4918840	5070	5070	5070	5070	0
400	20241029	133600	4918840	5070	5070	5070	5070	0
401	20241029	133500	4918840	5070	5070	5070	5070	0
402	20241029	133400	4918840	5070	5070	5070	5070	0
403	20241029	133300	4918840	5070	5070	5070	5070	0
404	20241029	133200	4918840	5070	5070	5070	5070	0
405	20241029	133100	4918840	5070	5070	5070	5070	0
406	20241029	133000	4918840	5070	5070	5070	5070	0
407	20241029	132900	4918840	5070	5070	5070	5070	0
408	20241029	132800	4918840	5070	5070	5070	5070	0
409	20241029	132700	4918840	5070	5070	5070	5070	0
410	20241029	132600	4918840	5070	5070	5070	5070	0
411	20241029	132500	4918840	5070	5070	5070	5070	0
412	20241029	132400	4918840	5070	5070	5070	5070	0
413	20241029	132300	4918840	5070	5070	5070	5070	0
414	20241029	132200	4918840	5070	5070	5070	5070	0
415	20241029	132100	4918840	5070	5070	5070	5070	0
416	20241029	132000	4918840	5070	5070	5070	5070	0
417	20241029	131900	4918840	5070	5070	5070	5070	0
418	20241029	131800	4918840	5070	5070	5070	5070	0
419	20241029	131700	4918840	5070	5070	5070	5070	0
420	20241029	131600	4918840	5070	5070	5070	5070	0
421	20241029	131500	4918840	5070	5070	5070	5070	1
422	20241029	131400	4913770	5070	5070	5070	5070	0
423	20241029	131300	4913770	5070	5070	5070	5070	0
424	20241029	131200	4913770	5070	5070	5070	5070	0
425	20241029	131100	4913770	5070	5070	5070	5070	0
426	20241029	131000	4913770	5070	5070	5070	5070	0
427	20241029	130900	4913770	5070	5070	5070	5070	0
428	20241029	130800	4913770	5070	5070	5070	5070	0
429	20241029	130700	4913770	5070	5070	5070	5070	0
430	20241029	130600	4913770	5070	5070	5070	5070	0
431	20241029	130500	4913770	5070	5070	5070	5070	0
432	20241029	130400	4913770	5070	5070	5070	5070	0
433	20241029	130300	4913770	5070	5070	5070	5070	0
434	20241029	130200	4913770	5070	5070	5070	5070	0
435	20241029	130100	4913770	5070	5070	5070	5070	0
436	20241029	130000	4913770	5070	5070	5070	5070	0
437	20241029	125900	4913770	5070	5070	5070	5070	0
438	20241029	125800	4913770	5070	5070	5070	5070	0
439	20241029	125700	4913770	5070	5070	5070	5070	0
440	20241029	125600	4913770	5070	5070	5070	5070	0
441	20241029	125500	4913770	5070	5070	5070	5070	0
442	20241029	125400	4913770	5070	5070	5070	5070	0
443	20241029	125300	4913770	5070	5070	5070	5070	0
444	20241029	125200	4913770	5070	5070	5070	5070	0
445	20241029	125100	4913770	5070	5070	5070	5070	0
446	20241029	125000	4913770	5070	5070	5070	5070	0
447	20241029	124900	4913770	5070	5070	5070	5070	0
448	20241029	124800	4913770	5070	5070	5070	5070	0
449	20241029	124700	4913770	5070	5070	5070	5070	0
450	20241029	124600	4913770	5070	5070	5070	5070	0
451	20241029	124500	4913770	5070	5070	5070	5070	0
452	20241029	124400	4913770	5070	5070	5070	5070	0
453	20241029	124300	4913770	5070	5070	5070	5070	0
454	20241029	124200	4913770	5070	5070	5070	5070	0
455	20241029	124100	4913770	5070	5070	5070	5070	0
456	20241029	124000	4913770	5070	5070	5070	5070	0
457	20241029	123900	4913770	5070	5070	5070	5070	0
458	20241029	123800	4913770	5070	5060	5070	5060	3
459	20241029	123700	4898580	5060	5060	5060	5060	0
460	20241029	123600	4898580	5060	5020	5060	5010	110
461	20241029	123500	4346970	5080	5080	5080	5080	0
462	20241029	123400	4346970	5080	5080	5080	5080	0
463	20241029	123300	4346970	5080	5080	5080	5080	0
464	20241029	123200	4346970	5080	5080	5080	5080	0
465	20241029	123100	4346970	5080	5080	5080	5080	0
466	20241029	123000	4346970	5080	5080	5080	5080	0
467	20241029	122900	4346970	5080	5080	5080	5080	0
468	20241029	122800	4346970	5080	5080	5080	5080	0
469	20241029	122700	4346970	5080	5080	5080	5080	0
470	20241029	122600	4346970	5080	5080	5080	5080	0
471	20241029	122500	4346970	5080	5080	5080	5080	0
472	20241029	122400	4346970	5080	5080	5080	5080	0
473	20241029	122300	4346970	5080	5080	5080	5080	0
474	20241029	122200	4346970	5080	5080	5080	5080	0
475	20241029	122100	4346970	5080	5080	5080	5080	0
476	20241029	122000	4346970	5080	5080	5080	5080	0
477	20241029	121900	4346970	5080	5080	5080	5080	0
478	20241029	121800	4346970	5080	5080	5080	5080	0
479	20241029	121700	4346970	5080	5080	5080	5080	0
480	20241029	121600	4346970	5080	5080	5080	5080	0
481	20241029	121500	4346970	5080	5080	5080	5080	0
482	20241029	121400	4346970	5080	5080	5080	5080	0
483	20241029	121300	4346970	5080	5080	5080	5080	0
484	20241029	121200	4346970	5080	5080	5080	5080	0
485	20241029	121100	4346970	5080	5080	5080	5080	0
486	20241029	121000	4346970	5080	5080	5080	5080	0
487	20241029	120900	4346970	5080	5080	5080	5080	0
488	20241029	120800	4346970	5080	5080	5080	5080	0
489	20241029	120700	4346970	5080	5080	5080	5080	0
490	20241029	120600	4346970	5080	5080	5080	5080	0
491	20241029	120500	4346970	5080	5080	5080	5080	0
492	20241029	120400	4346970	5080	5080	5080	5080	0
493	20241029	120300	4346970	5080	5080	5080	5080	0
494	20241029	120200	4346970	5080	5080	5080	5080	0
495	20241029	120100	4346970	5080	5080	5080	5080	0
496	20241029	120000	4346970	5080	5080	5080	5080	0
497	20241029	115900	4346970	5080	5080	5080	5080	0
498	20241029	115800	4346970	5080	5080	5080	5080	0
499	20241029	115700	4346970	5080	5080	5080	5080	0
500	20241029	115600	4346970	5080	5080	5080	5080	0
501	20241029	115500	4346970	5080	5080	5080	5080	0
502	20241029	115400	4346970	5080	5080	5080	5080	0
503	20241029	115300	4346970	5080	5080	5080	5080	0
504	20241029	115200	4346970	5080	5080	5080	5080	0
505	20241029	115100	4346970	5080	5080	5080	5080	0
506	20241029	115000	4346970	5080	5080	5080	5080	0
507	20241029	114900	4346970	5080	5080	5080	5080	0
508	20241029	114800	4346970	5080	5080	5080	5080	0
509	20241029	114700	4346970	5080	5080	5080	5080	0
510	20241029	114600	4346970	5080	5080	5080	5080	0
511	20241029	114500	4346970	5080	5080	5080	5080	0
512	20241029	114400	4346970	5080	5080	5080	5080	0
513	20241029	114300	4346970	5080	5080	5080	5080	0
514	20241029	114200	4346970	5080	5080	5080	5080	0
515	20241029	114100	4346970	5080	5080	5080	5080	0
516	20241029	114000	4346970	5080	5080	5080	5080	0
517	20241029	113900	4346970	5080	5080	5080	5080	0
518	20241029	113800	4346970	5080	5080	5080	5080	0
519	20241029	113700	4346970	5080	5080	5080	5080	0
520	20241029	113600	4346970	5080	5080	5080	5080	0
521	20241029	113500	4346970	5080	5080	5080	5080	0
522	20241029	113400	4346970	5080	5060	5080	5060	22
523	20241029	113300	4235570	5060	5060	5060	5060	0
524	20241029	113200	4235570	5060	5060	5060	5060	0
525	20241029	113100	4235570	5060	5060	5060	5060	0
526	20241029	113000	4235570	5060	5060	5060	5060	0
527	20241029	112900	4235570	5060	5060	5060	5060	0
528	20241029	112800	4235570	5060	5060	5060	5060	0
529	20241029	112700	4235570	5060	5060	5060	5060	0
530	20241029	112600	4235570	5060	5060	5060	5060	0
531	20241029	112500	4235570	5060	5060	5060	5060	0
532	20241029	112400	4235570	5060	5060	5060	5060	0
533	20241029	112300	4235570	5060	5060	5060	5060	0
534	20241029	112200	4235570	5060	5060	5060	5060	0
535	20241029	112100	4235570	5060	5060	5060	5060	0
536	20241029	112000	4235570	5060	5060	5060	5060	0
537	20241029	111900	4235570	5060	5060	5060	5060	0
538	20241029	111800	4235570	5060	5060	5060	5060	0
539	20241029	111700	4235570	5060	5060	5060	5060	0
540	20241029	111600	4235570	5060	5060	5060	5060	0
541	20241029	111500	4235570	5060	5060	5060	5060	0
542	20241029	111400	4235570	5060	5060	5060	5060	0
543	20241029	111300	4235570	5060	5060	5060	5060	0
544	20241029	111200	4235570	5060	5060	5060	5060	0
545	20241029	111100	4235570	5060	5060	5060	5060	0
546	20241029	111000	4235570	5060	5060	5060	5060	0
547	20241029	110900	4235570	5060	5060	5060	5060	0
548	20241029	110800	4235570	5060	5060	5060	5060	0
549	20241029	110700	4235570	5060	5060	5060	5060	0
550	20241029	110600	4235570	5060	5060	5060	5060	0
551	20241029	110500	4235570	5060	5060	5060	5060	1
552	20241029	110400	4230510	5020	5020	5020	5020	0
553	20241029	110300	4230510	5020	5020	5020	5020	0
554	20241029	110200	4230510	5020	5020	5020	5020	88
555	20241029	110100	3788750	5020	5020	5020	5020	12
556	20241029	110000	3728510	5060	5060	5060	5060	0
557	20241029	105900	3728510	5060	5060	5060	5060	0
558	20241029	105800	3728510	5060	5060	5060	5060	0
559	20241029	105700	3728510	5060	5060	5060	5060	0
560	20241029	105600	3728510	5060	5060	5060	5060	0
561	20241029	105500	3728510	5060	5060	5060	5060	0
562	20241029	105400	3728510	5060	5060	5060	5060	1
563	20241029	105300	3723450	5020	5020	5020	5020	0
564	20241029	105200	3723450	5020	5020	5020	5020	0
565	20241029	105100	3723450	5020	5020	5020	5020	0
566	20241029	105000	3723450	5020	5020	5020	5020	0
567	20241029	104900	3723450	5020	5020	5020	5020	0
568	20241029	104800	3723450	5020	5020	5020	5020	0
569	20241029	104700	3723450	5020	5020	5020	5020	4
570	20241029	104600	3703370	5020	5020	5020	5020	5
571	20241029	104500	3678270	5020	5020	5020	5020	0
572	20241029	104400	3678270	5020	5020	5020	5020	111
573	20241029	104300	3121050	5010	5010	5010	5010	0
574	20241029	104200	3121050	5010	5010	5010	5010	17
575	20241029	104100	3035880	5020	5020	5020	5020	0
576	20241029	104000	3035880	5020	5020	5020	5020	0
577	20241029	103900	3035880	5020	5020	5020	5020	0
578	20241029	103800	3035880	5020	5020	5020	5020	0
579	20241029	103700	3035880	5020	5020	5020	5020	0
580	20241029	103600	3035880	5020	5020	5020	5020	0
581	20241029	103500	3035880	5020	5020	5020	5020	0
582	20241029	103400	3035880	5020	5020	5020	5020	0
583	20241029	103300	3035880	5020	5020	5020	5020	0
584	20241029	103200	3035880	5020	5020	5020	5020	0
585	20241029	103100	3035880	5020	5020	5020	5020	250
586	20241029	103000	1780880	5080	5080	5080	5080	0
587	20241029	102900	1780880	5080	5080	5080	5080	0
588	20241029	102800	1780880	5080	5080	5080	5080	0
589	20241029	102700	1780880	5080	5080	5080	5080	0
590	20241029	102600	1780880	5080	5080	5080	5080	0
591	20241029	102500	1780880	5080	5080	5080	5080	0
592	20241029	102400	1780880	5080	5080	5080	5080	0
593	20241029	102300	1780880	5080	5080	5080	5080	0
594	20241029	102200	1780880	5080	5080	5080	5080	0
595	20241029	102100	1780880	5080	5080	5080	5080	0
596	20241029	102000	1780880	5080	5080	5080	5080	0
597	20241029	101900	1780880	5080	5080	5080	5080	0
598	20241029	101800	1780880	5080	5080	5080	5080	0
599	20241029	101700	1780880	5080	5080	5080	5080	0
600	20241029	101600	1780880	5080	5080	5080	5080	0
601	20241029	101500	1780880	5080	5080	5080	5080	0
602	20241029	101400	1780880	5080	5080	5080	5080	0
603	20241029	101300	1780880	5080	5080	5080	5080	0
604	20241029	101200	1780880	5080	5080	5080	5080	0
605	20241029	101100	1780880	5080	5080	5080	5080	0
606	20241029	101000	1780880	5080	5080	5080	5080	0
607	20241029	100900	1780880	5080	5080	5080	5080	0
608	20241029	100800	1780880	5080	5080	5080	5080	0
609	20241029	100700	1780880	5080	5080	5080	5080	0
610	20241029	100600	1780880	5080	5080	5080	5080	0
611	20241029	100500	1780880	5080	5080	5080	5080	0
612	20241029	100400	1780880	5080	5080	5080	5080	0
613	20241029	100300	1780880	5080	5080	5080	5080	0
614	20241029	100200	1780880	5080	5080	5080	5080	0
615	20241029	100100	1780880	5080	5080	5080	5080	0
616	20241029	100000	1780880	5080	5080	5080	5080	0
617	20241029	095900	1780880	5080	5080	5080	5080	0
618	20241029	095800	1780880	5080	5080	5080	5080	0
619	20241029	095700	1780880	5080	5080	5080	5080	0
620	20241029	095600	1780880	5080	5080	5080	5080	0
621	20241029	095500	1780880	5080	5080	5080	5080	0
622	20241029	095400	1780880	5080	5080	5080	5080	0
623	20241029	095300	1780880	5080	5080	5080	5080	0
624	20241029	095200	1780880	5080	5080	5080	5080	0
625	20241029	095100	1780880	5080	5080	5080	5080	0
626	20241029	095000	1780880	5080	5080	5080	5080	0
627	20241029	094900	1780880	5080	5080	5080	5080	0
628	20241029	094800	1780880	5080	5080	5080	5080	0
629	20241029	094700	1780880	5080	5080	5080	5080	0
630	20241029	094600	1780880	5080	5080	5080	5080	0
631	20241029	094500	1780880	5080	5080	5080	5080	0
632	20241029	094400	1780880	5080	5080	5080	5080	0
633	20241029	094300	1780880	5080	5080	5080	5080	0
634	20241029	094200	1780880	5080	5080	5080	5080	0
635	20241029	094100	1780880	5080	5080	5080	5080	1
636	20241029	094000	1775800	5090	5090	5090	5090	0
637	20241029	093900	1775800	5090	5090	5090	5090	0
638	20241029	093800	1775800	5090	5090	5090	5090	0
639	20241029	093700	1775800	5090	5090	5090	5090	0
640	20241029	093600	1775800	5090	5090	5090	5090	0
641	20241029	093500	1775800	5090	5090	5090	5090	0
642	20241029	093400	1775800	5090	5090	5090	5090	0
643	20241029	093300	1775800	5090	5090	5090	5090	0
644	20241029	093200	1775800	5090	5090	5090	5090	0
645	20241029	093100	1775800	5090	5090	5090	5090	0
646	20241029	093000	1775800	5090	5090	5090	5090	0
647	20241029	092900	1775800	5090	5090	5090	5090	0
648	20241029	092800	1775800	5090	5090	5090	5090	0
649	20241029	092700	1775800	5090	5090	5090	5090	0
650	20241029	092600	1775800	5090	5090	5090	5090	0
651	20241029	092500	1775800	5090	5090	5090	5090	0
652	20241029	092400	1775800	5090	5090	5090	5090	0
653	20241029	092300	1775800	5090	5090	5090	5090	0
654	20241029	092200	1775800	5090	5090	5090	5090	0
655	20241029	092100	1775800	5090	5090	5090	5090	0
656	20241029	092000	1775800	5090	5090	5090	5090	0
657	20241029	091900	1775800	5090	5090	5090	5090	0
658	20241029	091800	1775800	5090	5090	5090	5090	0
659	20241029	091700	1775800	5090	5090	5090	5090	0
660	20241029	091600	1775800	5090	5090	5090	5090	0
661	20241029	091500	1775800	5090	5090	5090	5090	0
662	20241029	091400	1775800	5090	5090	5090	5090	0
663	20241029	091300	1775800	5090	5090	5090	5090	0
664	20241029	091200	1775800	5090	5090	5090	5090	0
665	20241029	091100	1775800	5090	5090	5090	5090	1
666	20241029	091000	1770710	5020	5020	5020	5020	0
667	20241029	090900	1770710	5020	5020	5020	5020	0
668	20241029	090800	1770710	5020	5020	5020	5020	291
669	20241029	090700	309890	5020	5020	5020	5020	10
670	20241029	090600	259690	4990	4990	4990	4990	0
671	20241029	090500	259690	4990	4990	4990	4990	0
672	20241029	090400	259690	4990	5020	5020	4990	6
673	20241029	090300	229690	4990	4990	4990	4990	41
674	20241029	090200	25100	5020	5020	5020	5020	0
675	20241029	090100	25100	5020	5020	5020	5020	4
676	20241029	090000	5020	5020	5020	5020	5020	1