KissMeData/246960/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	205200	51208120	8880	8880	8880	8880	55
3	20241016	205100	51208120	8880	8880	8880	8880	0
4	20241016	205000	51208120	8880	8880	8880	8880	0
5	20241016	204900	51208120	8880	8880	8880	8880	0
6	20241016	204800	51208120	8880	8880	8880	8880	0
7	20241016	204700	51208120	8880	8880	8880	8880	0
8	20241016	204600	51208120	8880	8880	8880	8880	0
9	20241016	204500	51208120	8880	8880	8880	8880	0
10	20241016	204400	51208120	8880	8880	8880	8880	0
11	20241016	204300	51208120	8880	8880	8880	8880	0
12	20241016	204200	51208120	8880	8880	8880	8880	0
13	20241016	204100	51208120	8880	8880	8880	8880	0
14	20241016	204000	51208120	8880	8880	8880	8880	0
15	20241016	203900	51208120	8880	8880	8880	8880	0
16	20241016	203800	51208120	8880	8880	8880	8880	0
17	20241016	203700	51208120	8880	8880	8880	8880	0
18	20241016	203600	51208120	8880	8880	8880	8880	0
19	20241016	203500	51208120	8880	8880	8880	8880	0
20	20241016	203400	51208120	8880	8880	8880	8880	0
21	20241016	203300	51208120	8880	8880	8880	8880	0
22	20241016	203200	51208120	8880	8880	8880	8880	0
23	20241016	203100	51208120	8880	8880	8880	8880	0
24	20241016	203000	51208120	8880	8880	8880	8880	0
25	20241016	202900	51208120	8880	8880	8880	8880	0
26	20241016	202800	51208120	8880	8880	8880	8880	0
27	20241016	202700	51208120	8880	8880	8880	8880	0
28	20241016	202600	51208120	8880	8880	8880	8880	0
29	20241016	202500	51208120	8880	8880	8880	8880	0
30	20241016	202400	51208120	8880	8880	8880	8880	0
31	20241016	202300	51208120	8880	8880	8880	8880	0
32	20241016	202200	51208120	8880	8880	8880	8880	55
33	20241016	202100	51208120	8880	8880	8880	8880	0
34	20241016	202000	51208120	8880	8880	8880	8880	0
35	20241016	201900	51208120	8880	8880	8880	8880	0
36	20241016	201800	51208120	8880	8880	8880	8880	0
37	20241016	201700	51208120	8880	8880	8880	8880	0
38	20241016	201600	51208120	8880	8880	8880	8880	0
39	20241016	201500	51208120	8880	8880	8880	8880	0
40	20241016	201400	51208120	8880	8880	8880	8880	0
41	20241016	201300	51208120	8880	8880	8880	8880	0
42	20241016	201200	51208120	8880	8880	8880	8880	0
43	20241016	201100	51208120	8880	8880	8880	8880	0
44	20241016	201000	51208120	8880	8880	8880	8880	0
45	20241016	200900	51208120	8880	8880	8880	8880	0
46	20241016	200800	51208120	8880	8880	8880	8880	0
47	20241016	200700	51208120	8880	8880	8880	8880	0
48	20241016	200600	51208120	8880	8880	8880	8880	0
49	20241016	200500	51208120	8880	8880	8880	8880	0
50	20241016	200400	51208120	8880	8880	8880	8880	0
51	20241016	200300	51208120	8880	8880	8880	8880	0
52	20241016	200200	51208120	8880	8880	8880	8880	0
53	20241016	200100	51208120	8880	8880	8880	8880	0
54	20241016	200000	51208120	8880	8880	8880	8880	0
55	20241016	195900	51208120	8880	8880	8880	8880	0
56	20241016	195800	51208120	8880	8880	8880	8880	0
57	20241016	195700	51208120	8880	8880	8880	8880	0
58	20241016	195600	51208120	8880	8880	8880	8880	0
59	20241016	195500	51208120	8880	8880	8880	8880	0
60	20241016	195400	51208120	8880	8880	8880	8880	0
61	20241016	195300	51208120	8880	8880	8880	8880	0
62	20241016	195200	51208120	8880	8880	8880	8880	55
63	20241016	195100	51208120	8880	8880	8880	8880	0
64	20241016	195000	51208120	8880	8880	8880	8880	0
65	20241016	194900	51208120	8880	8880	8880	8880	0
66	20241016	194800	51208120	8880	8880	8880	8880	0
67	20241016	194700	51208120	8880	8880	8880	8880	0
68	20241016	194600	51208120	8880	8880	8880	8880	0
69	20241016	194500	51208120	8880	8880	8880	8880	0
70	20241016	194400	51208120	8880	8880	8880	8880	0
71	20241016	194300	51208120	8880	8880	8880	8880	0
72	20241016	194200	51208120	8880	8880	8880	8880	0
73	20241016	194100	51208120	8880	8880	8880	8880	0
74	20241016	194000	51208120	8880	8880	8880	8880	0
75	20241016	193900	51208120	8880	8880	8880	8880	0
76	20241016	193800	51208120	8880	8880	8880	8880	0
77	20241016	193700	51208120	8880	8880	8880	8880	0
78	20241016	193600	51208120	8880	8880	8880	8880	0
79	20241016	193500	51208120	8880	8880	8880	8880	0
80	20241016	193400	51208120	8880	8880	8880	8880	0
81	20241016	193300	51208120	8880	8880	8880	8880	0
82	20241016	193200	51208120	8880	8880	8880	8880	0
83	20241016	193100	51208120	8880	8880	8880	8880	0
84	20241016	193000	51208120	8880	8880	8880	8880	0
85	20241016	192900	51208120	8880	8880	8880	8880	0
86	20241016	192800	51208120	8880	8880	8880	8880	0
87	20241016	192700	51208120	8880	8880	8880	8880	0
88	20241016	192600	51208120	8880	8880	8880	8880	0
89	20241016	192500	51208120	8880	8880	8880	8880	0
90	20241016	192400	51208120	8880	8880	8880	8880	0
91	20241016	192300	51208120	8880	8880	8880	8880	0
92	20241016	192200	51208120	8880	8880	8880	8880	55
93	20241016	192100	51208120	8880	8880	8880	8880	0
94	20241016	192000	51208120	8880	8880	8880	8880	0
95	20241016	191900	51208120	8880	8880	8880	8880	0
96	20241016	191800	51208120	8880	8880	8880	8880	0
97	20241016	191700	51208120	8880	8880	8880	8880	0
98	20241016	191600	51208120	8880	8880	8880	8880	0
99	20241016	191500	51208120	8880	8880	8880	8880	0
100	20241016	191400	51208120	8880	8880	8880	8880	0
101	20241016	191300	51208120	8880	8880	8880	8880	0
102	20241016	191200	51208120	8880	8880	8880	8880	0
103	20241016	191100	51208120	8880	8880	8880	8880	0
104	20241016	191000	51208120	8880	8880	8880	8880	0
105	20241016	190900	51208120	8880	8880	8880	8880	0
106	20241016	190800	51208120	8880	8880	8880	8880	0
107	20241016	190700	51208120	8880	8880	8880	8880	0
108	20241016	190600	51208120	8880	8880	8880	8880	0
109	20241016	190500	51208120	8880	8880	8880	8880	0
110	20241016	190400	51208120	8880	8880	8880	8880	0
111	20241016	190300	51208120	8880	8880	8880	8880	0
112	20241016	190200	51208120	8880	8880	8880	8880	0
113	20241016	190100	51208120	8880	8880	8880	8880	0
114	20241016	190000	51208120	8880	8880	8880	8880	0
115	20241016	185900	51208120	8880	8880	8880	8880	0
116	20241016	185800	51208120	8880	8880	8880	8880	0
117	20241016	185700	51208120	8880	8880	8880	8880	0
118	20241016	185600	51208120	8880	8880	8880	8880	0
119	20241016	185500	51208120	8880	8880	8880	8880	0
120	20241016	185400	51208120	8880	8880	8880	8880	0
121	20241016	185300	51208120	8880	8880	8880	8880	0
122	20241016	185200	51208120	8880	8880	8880	8880	55
123	20241016	185100	51208120	8880	8880	8880	8880	0
124	20241016	185000	51208120	8880	8880	8880	8880	0
125	20241016	184900	51208120	8880	8880	8880	8880	0
126	20241016	184800	51208120	8880	8880	8880	8880	0
127	20241016	184700	51208120	8880	8880	8880	8880	0
128	20241016	184600	51208120	8880	8880	8880	8880	0
129	20241016	184500	51208120	8880	8880	8880	8880	0
130	20241016	184400	51208120	8880	8880	8880	8880	0
131	20241016	184300	51208120	8880	8880	8880	8880	0
132	20241016	184200	51208120	8880	8880	8880	8880	0
133	20241016	184100	51208120	8880	8880	8880	8880	0
134	20241016	184000	51208120	8880	8880	8880	8880	0
135	20241016	183900	51208120	8880	8880	8880	8880	0
136	20241016	183800	51208120	8880	8880	8880	8880	0
137	20241016	183700	51208120	8880	8880	8880	8880	0
138	20241016	183600	51208120	8880	8880	8880	8880	0
139	20241016	183500	51208120	8880	8880	8880	8880	0
140	20241016	183400	51208120	8880	8880	8880	8880	0
141	20241016	183300	51208120	8880	8880	8880	8880	0
142	20241016	183200	51208120	8880	8880	8880	8880	0
143	20241016	183100	51208120	8880	8880	8880	8880	0
144	20241016	183000	51208120	8880	8880	8880	8880	0
145	20241016	182900	51208120	8880	8880	8880	8880	0
146	20241016	182800	51208120	8880	8880	8880	8880	0
147	20241016	182700	51208120	8880	8880	8880	8880	0
148	20241016	182600	51208120	8880	8880	8880	8880	0
149	20241016	182500	51208120	8880	8880	8880	8880	0
150	20241016	182400	51208120	8880	8880	8880	8880	0
151	20241016	182300	51208120	8880	8880	8880	8880	0
152	20241016	182200	51208120	8880	8880	8880	8880	55
153	20241016	182100	51208120	8880	8880	8880	8880	0
154	20241016	182000	51208120	8880	8880	8880	8880	0
155	20241016	181900	51208120	8880	8880	8880	8880	0
156	20241016	181800	51208120	8880	8880	8880	8880	0
157	20241016	181700	51208120	8880	8880	8880	8880	0
158	20241016	181600	51208120	8880	8880	8880	8880	0
159	20241016	181500	51208120	8880	8880	8880	8880	0
160	20241016	181400	51208120	8880	8880	8880	8880	0
161	20241016	181300	51208120	8880	8880	8880	8880	0
162	20241016	181200	51208120	8880	8880	8880	8880	0
163	20241016	181100	51208120	8880	8880	8880	8880	0
164	20241016	181000	51208120	8880	8880	8880	8880	0
165	20241016	180900	51208120	8880	8880	8880	8880	0
166	20241016	180800	51208120	8880	8880	8880	8880	0
167	20241016	180700	51208120	8880	8880	8880	8880	0
168	20241016	180600	51208120	8880	8880	8880	8880	0
169	20241016	180500	51208120	8880	8880	8880	8880	0
170	20241016	180400	51208120	8880	8880	8880	8880	0
171	20241016	180300	51208120	8880	8880	8880	8880	0
172	20241016	180200	51208120	8880	8880	8880	8880	0
173	20241016	180100	51208120	8880	8880	8880	8880	0
174	20241016	180000	51208120	8880	8880	8880	8880	0
175	20241016	175900	51208120	8880	8880	8880	8880	0
176	20241016	175800	51208120	8880	8880	8880	8880	0
177	20241016	175700	51208120	8880	8880	8880	8880	0
178	20241016	175600	51208120	8880	8880	8880	8880	0
179	20241016	175500	51208120	8880	8880	8880	8880	0
180	20241016	175400	51208120	8880	8880	8880	8880	0
181	20241016	175300	51208120	8880	8880	8880	8880	0
182	20241016	175200	51208120	8880	8880	8880	8880	55
183	20241016	175100	51208120	8880	8880	8880	8880	0
184	20241016	175000	51208120	8880	8880	8880	8880	0
185	20241016	174900	51208120	8880	8880	8880	8880	0
186	20241016	174800	51208120	8880	8880	8880	8880	0
187	20241016	174700	51208120	8880	8880	8880	8880	0
188	20241016	174600	51208120	8880	8880	8880	8880	0
189	20241016	174500	51208120	8880	8880	8880	8880	0
190	20241016	174400	51208120	8880	8880	8880	8880	0
191	20241016	174300	51208120	8880	8880	8880	8880	0
192	20241016	174200	51208120	8880	8880	8880	8880	0
193	20241016	174100	51208120	8880	8880	8880	8880	0
194	20241016	174000	51208120	8880	8880	8880	8880	0
195	20241016	173900	51208120	8880	8880	8880	8880	0
196	20241016	173800	51208120	8880	8880	8880	8880	0
197	20241016	173700	51208120	8880	8880	8880	8880	0
198	20241016	173600	51208120	8880	8880	8880	8880	0
199	20241016	173500	51208120	8880	8880	8880	8880	0
200	20241016	173400	51208120	8880	8880	8880	8880	0
201	20241016	173300	51208120	8880	8880	8880	8880	0
202	20241016	173200	51208120	8880	8880	8880	8880	0
203	20241016	173100	51208120	8880	8880	8880	8880	0
204	20241016	173000	51208120	8880	8880	8880	8880	0
205	20241016	172900	51208120	8880	8880	8880	8880	0
206	20241016	172800	51208120	8880	8880	8880	8880	0
207	20241016	172700	51208120	8880	8880	8880	8880	0
208	20241016	172600	51208120	8880	8880	8880	8880	0
209	20241016	172500	51208120	8880	8880	8880	8880	0
210	20241016	172400	51208120	8880	8880	8880	8880	0
211	20241016	172300	51208120	8880	8880	8880	8880	0
212	20241016	172200	51208120	8880	8880	8880	8880	55
213	20241016	172100	51208120	8880	8880	8880	8880	0
214	20241016	172000	51208120	8880	8880	8880	8880	0
215	20241016	171900	51208120	8880	8880	8880	8880	0
216	20241016	171800	51208120	8880	8880	8880	8880	0
217	20241016	171700	51208120	8880	8880	8880	8880	0
218	20241016	171600	51208120	8880	8880	8880	8880	0
219	20241016	171500	51208120	8880	8880	8880	8880	0
220	20241016	171400	51208120	8880	8880	8880	8880	0
221	20241016	171300	51208120	8880	8880	8880	8880	0
222	20241016	171200	51208120	8880	8880	8880	8880	0
223	20241016	171100	51208120	8880	8880	8880	8880	0
224	20241016	171000	51208120	8880	8880	8880	8880	0
225	20241016	170900	51208120	8880	8880	8880	8880	0
226	20241016	170800	51208120	8880	8880	8880	8880	0
227	20241016	170700	51208120	8880	8880	8880	8880	0
228	20241016	170600	51208120	8880	8880	8880	8880	0
229	20241016	170500	51208120	8880	8880	8880	8880	0
230	20241016	170400	51208120	8880	8880	8880	8880	0
231	20241016	170300	51208120	8880	8880	8880	8880	0
232	20241016	170200	51208120	8880	8880	8880	8880	0
233	20241016	170100	51208120	8880	8880	8880	8880	0
234	20241016	170000	51208120	8880	8880	8880	8880	0
235	20241016	165900	51208120	8880	8880	8880	8880	0
236	20241016	165800	51208120	8880	8880	8880	8880	0
237	20241016	165700	51208120	8880	8880	8880	8880	0
238	20241016	165600	51208120	8880	8880	8880	8880	0
239	20241016	165500	51208120	8880	8880	8880	8880	0
240	20241016	165400	51208120	8880	8880	8880	8880	0
241	20241016	165300	51208120	8880	8880	8880	8880	0
242	20241016	165200	51208120	8880	8880	8880	8880	55
243	20241016	165100	51208120	8880	8880	8880	8880	0
244	20241016	165000	51208120	8880	8880	8880	8880	0
245	20241016	164900	51208120	8880	8880	8880	8880	0
246	20241016	164800	51208120	8880	8880	8880	8880	0
247	20241016	164700	51208120	8880	8880	8880	8880	0
248	20241016	164600	51208120	8880	8880	8880	8880	0
249	20241016	164500	51208120	8880	8880	8880	8880	0
250	20241016	164400	51208120	8880	8880	8880	8880	0
251	20241016	164300	51208120	8880	8880	8880	8880	0
252	20241016	164200	51208120	8880	8880	8880	8880	0
253	20241016	164100	51208120	8880	8880	8880	8880	0
254	20241016	164000	51208120	8880	8880	8880	8880	0
255	20241016	163900	51208120	8880	8880	8880	8880	0
256	20241016	163800	51208120	8880	8880	8880	8880	0
257	20241016	163700	51208120	8880	8880	8880	8880	0
258	20241016	163600	51208120	8880	8880	8880	8880	0
259	20241016	163500	51208120	8880	8880	8880	8880	0
260	20241016	163400	51208120	8880	8880	8880	8880	0
261	20241016	163300	51208120	8880	8880	8880	8880	0
262	20241016	163200	51208120	8880	8880	8880	8880	0
263	20241016	163100	51208120	8880	8880	8880	8880	0
264	20241016	163000	51208120	8880	8880	8880	8880	0
265	20241016	162900	51208120	8880	8880	8880	8880	0
266	20241016	162800	51208120	8880	8880	8880	8880	0
267	20241016	162700	51208120	8880	8880	8880	8880	0
268	20241016	162600	51208120	8880	8880	8880	8880	0
269	20241016	162500	51208120	8880	8880	8880	8880	0
270	20241016	162400	51208120	8880	8880	8880	8880	0
271	20241016	162300	51208120	8880	8880	8880	8880	0
272	20241016	162200	51208120	8880	8880	8880	8880	55
273	20241016	162100	51208120	8880	8880	8880	8880	0
274	20241016	162000	51208120	8880	8880	8880	8880	0
275	20241016	161900	51208120	8880	8880	8880	8880	0
276	20241016	161800	51208120	8880	8880	8880	8880	0
277	20241016	161700	51208120	8880	8880	8880	8880	0
278	20241016	161600	51208120	8880	8880	8880	8880	0
279	20241016	161500	51208120	8880	8880	8880	8880	0
280	20241016	161400	51208120	8880	8880	8880	8880	0
281	20241016	161300	51208120	8880	8880	8880	8880	0
282	20241016	161200	51208120	8880	8880	8880	8880	0
283	20241016	161100	51208120	8880	8880	8880	8880	0
284	20241016	161000	51208120	8880	8880	8880	8880	0
285	20241016	160900	51208120	8880	8880	8880	8880	0
286	20241016	160800	51208120	8880	8880	8880	8880	0
287	20241016	160700	51208120	8880	8880	8880	8880	0
288	20241016	160600	51208120	8880	8880	8880	8880	0
289	20241016	160500	51208120	8880	8880	8880	8880	0
290	20241016	160400	51208120	8880	8880	8880	8880	0
291	20241016	160300	51208120	8880	8880	8880	8880	0
292	20241016	160200	51208120	8880	8880	8880	8880	0
293	20241016	160100	51208120	8880	8880	8880	8880	0
294	20241016	160000	51208120	8880	8880	8880	8880	0
295	20241016	155900	51208120	8880	8880	8880	8880	0
296	20241016	155800	51208120	8880	8880	8880	8880	0
297	20241016	155700	51208120	8880	8880	8880	8880	0
298	20241016	155600	51208120	8880	8880	8880	8880	0
299	20241016	155500	51208120	8880	8880	8880	8880	0
300	20241016	155400	51208120	8880	8880	8880	8880	0
301	20241016	155300	51208120	8880	8880	8880	8880	0
302	20241016	155200	51208120	8880	8880	8880	8880	55
303	20241016	155100	51208120	8880	8880	8880	8880	0
304	20241016	155000	51208120	8880	8880	8880	8880	0
305	20241016	154900	51208120	8880	8880	8880	8880	0
306	20241016	154800	51208120	8880	8880	8880	8880	0
307	20241016	154700	51208120	8880	8880	8880	8880	0
308	20241016	154600	51208120	8880	8880	8880	8880	0
309	20241016	154500	51208120	8880	8880	8880	8880	0
310	20241016	154400	51208120	8880	8880	8880	8880	0
311	20241016	154300	51208120	8880	8880	8880	8880	0
312	20241016	154200	51208120	8880	8880	8880	8880	0
313	20241016	154100	51208120	8880	8880	8880	8880	0
314	20241016	154000	51208120	8880	8880	8880	8880	0
315	20241016	153900	51208120	8880	8880	8880	8880	0
316	20241016	153800	51208120	8880	8880	8880	8880	0
317	20241016	153700	51208120	8880	8880	8880	8880	0
318	20241016	153600	51208120	8880	8880	8880	8880	0
319	20241016	153500	51208120	8880	8880	8880	8880	0
320	20241016	153400	51208120	8880	8880	8880	8880	0
321	20241016	153300	51208120	8880	8880	8880	8880	0
322	20241016	153200	51208120	8880	8880	8880	8880	0
323	20241016	153100	51208120	8880	8880	8880	8880	0
324	20241016	153000	51208120	8880	8880	8880	8880	55
325	20241016	152900	50719720	8930	8930	8930	8930	0
326	20241016	152800	50719720	8930	8930	8930	8930	0
327	20241016	152700	50719720	8930	8930	8930	8930	0
328	20241016	152600	50719720	8930	8930	8930	8930	0
329	20241016	152500	50719720	8930	8930	8930	8930	0
330	20241016	152400	50719720	8930	8930	8930	8930	0
331	20241016	152300	50719720	8930	8930	8930	8930	0
332	20241016	152200	50719720	8930	8930	8930	8930	0
333	20241016	152100	50719720	8930	8930	8930	8930	0
334	20241016	152000	50719720	8930	8930	8930	8930	0
335	20241016	151900	50719720	8930	8930	8930	8930	33
336	20241016	151800	50425030	8940	8940	8940	8940	0
337	20241016	151700	50425030	8940	8940	8940	8940	0
338	20241016	151600	50425030	8940	8940	8940	8940	0
339	20241016	151500	50425030	8940	8940	8940	8940	0
340	20241016	151400	50425030	8940	8940	8940	8940	1
341	20241016	151300	50416090	8930	8930	8930	8930	0
342	20241016	151200	50416090	8930	8930	8930	8930	0
343	20241016	151100	50416090	8930	8930	8930	8930	0
344	20241016	151000	50416090	8930	8930	8930	8930	0
345	20241016	150900	50416090	8930	8940	8940	8930	49
346	20241016	150800	49978110	8930	8930	8930	8930	0
347	20241016	150700	49978110	8930	8930	8930	8930	0
348	20241016	150600	49978110	8930	8930	8930	8930	0
349	20241016	150500	49978110	8930	8930	8930	8930	0
350	20241016	150400	49978110	8930	8930	8930	8930	0
351	20241016	150300	49978110	8930	8930	8930	8930	0
352	20241016	150200	49978110	8930	8930	8930	8930	0
353	20241016	150100	49978110	8930	8930	8930	8930	0
354	20241016	150000	49978110	8930	8930	8930	8930	0
355	20241016	145900	49978110	8930	8930	8930	8930	0
356	20241016	145800	49978110	8930	8930	8930	8930	0
357	20241016	145700	49978110	8930	8930	8930	8930	0
358	20241016	145600	49978110	8930	8930	8930	8930	0
359	20241016	145500	49978110	8930	8930	8930	8930	0
360	20241016	145400	49978110	8930	8930	8930	8930	0
361	20241016	145300	49978110	8930	8930	8930	8930	0
362	20241016	145200	49978110	8930	8930	8930	8930	0
363	20241016	145100	49978110	8930	8930	8930	8930	0
364	20241016	145000	49978110	8930	8930	8930	8930	0
365	20241016	144900	49978110	8930	8930	8930	8930	0
366	20241016	144800	49978110	8930	8930	8930	8930	0
367	20241016	144700	49978110	8930	8930	8930	8930	0
368	20241016	144600	49978110	8930	8930	8930	8930	0
369	20241016	144500	49978110	8930	8930	8930	8930	0
370	20241016	144400	49978110	8930	8930	8930	8930	0
371	20241016	144300	49978110	8930	8930	8930	8930	0
372	20241016	144200	49978110	8930	8930	8930	8930	0
373	20241016	144100	49978110	8930	8930	8930	8930	0
374	20241016	144000	49978110	8930	8930	8930	8930	0
375	20241016	143900	49978110	8930	8930	8930	8930	0
376	20241016	143800	49978110	8930	8930	8930	8930	0
377	20241016	143700	49978110	8930	8930	8930	8930	0
378	20241016	143600	49978110	8930	8930	8930	8930	0
379	20241016	143500	49978110	8930	8930	8930	8930	0
380	20241016	143400	49978110	8930	8930	8930	8930	0
381	20241016	143300	49978110	8930	8930	8930	8930	0
382	20241016	143200	49978110	8930	8930	8930	8930	0
383	20241016	143100	49978110	8930	8930	8930	8930	0
384	20241016	143000	49978110	8930	8930	8930	8930	0
385	20241016	142900	49978110	8930	8930	8930	8930	0
386	20241016	142800	49978110	8930	8930	8930	8930	0
387	20241016	142700	49978110	8930	8930	8930	8930	0
388	20241016	142600	49978110	8930	8930	8930	8930	0
389	20241016	142500	49978110	8930	8930	8930	8930	0
390	20241016	142400	49978110	8930	8930	8930	8930	0
391	20241016	142300	49978110	8930	8930	8930	8930	0
392	20241016	142200	49978110	8930	8930	8930	8930	39
393	20241016	142100	49629840	8930	8930	8930	8930	39
394	20241016	142000	49281570	8910	8910	8910	8910	0
395	20241016	141900	49281570	8910	8910	8910	8910	0
396	20241016	141800	49281570	8910	8910	8910	8910	0
397	20241016	141700	49281570	8910	8910	8910	8910	0
398	20241016	141600	49281570	8910	8910	8910	8910	0
399	20241016	141500	49281570	8910	8910	8910	8910	0
400	20241016	141400	49281570	8910	8910	8910	8910	0
401	20241016	141300	49281570	8910	8910	8910	8910	0
402	20241016	141200	49281570	8910	8910	8910	8910	0
403	20241016	141100	49281570	8910	8910	8910	8910	0
404	20241016	141000	49281570	8910	8910	8910	8910	0
405	20241016	140900	49281570	8910	8910	8910	8910	0
406	20241016	140800	49281570	8910	8910	8910	8910	0
407	20241016	140700	49281570	8910	8910	8910	8910	0
408	20241016	140600	49281570	8910	8910	8910	8910	0
409	20241016	140500	49281570	8910	8910	8910	8910	0
410	20241016	140400	49281570	8910	8910	8910	8910	0
411	20241016	140300	49281570	8910	8910	8910	8910	0
412	20241016	140200	49281570	8910	8910	8910	8910	0
413	20241016	140100	49281570	8910	8910	8910	8910	0
414	20241016	140000	49281570	8910	8910	8910	8910	0
415	20241016	135900	49281570	8910	8910	8910	8910	0
416	20241016	135800	49281570	8910	8910	8910	8910	0
417	20241016	135700	49281570	8910	8910	8910	8910	0
418	20241016	135600	49281570	8910	8910	8910	8910	0
419	20241016	135500	49281570	8910	8910	8910	8910	0
420	20241016	135400	49281570	8910	8910	8910	8910	0
421	20241016	135300	49281570	8910	8910	8910	8910	0
422	20241016	135200	49281570	8910	8910	8910	8910	0
423	20241016	135100	49281570	8910	8910	8910	8910	0
424	20241016	135000	49281570	8910	8910	8910	8910	0
425	20241016	134900	49281570	8910	8910	8910	8910	139
426	20241016	134800	48043080	8900	8900	8900	8900	0
427	20241016	134700	48043080	8900	8900	8900	8900	0
428	20241016	134600	48043080	8900	8900	8900	8900	0
429	20241016	134500	48043080	8900	8900	8900	8900	0
430	20241016	134400	48043080	8900	8900	8900	8900	0
431	20241016	134300	48043080	8900	8900	8900	8900	1
432	20241016	134200	48034180	8900	8900	8900	8900	1
433	20241016	134100	48025280	8900	8900	8900	8900	34
434	20241016	134000	47722680	8890	8890	8890	8890	0
435	20241016	133900	47722680	8890	8890	8890	8890	0
436	20241016	133800	47722680	8890	8890	8890	8890	0
437	20241016	133700	47722680	8890	8890	8890	8890	0
438	20241016	133600	47722680	8890	8890	8890	8890	0
439	20241016	133500	47722680	8890	8890	8890	8890	0
440	20241016	133400	47722680	8890	8890	8890	8890	0
441	20241016	133300	47722680	8890	8890	8890	8890	0
442	20241016	133200	47722680	8890	8890	8890	8890	0
443	20241016	133100	47722680	8890	8890	8890	8890	200
444	20241016	133000	45944680	8900	8900	8900	8900	0
445	20241016	132900	45944680	8900	8900	8900	8900	0
446	20241016	132800	45944680	8900	8900	8900	8900	0
447	20241016	132700	45944680	8900	8900	8900	8900	0
448	20241016	132600	45944680	8900	8900	8900	8900	3
449	20241016	132500	45917980	8890	8890	8890	8890	0
450	20241016	132400	45917980	8890	8890	8890	8890	0
451	20241016	132300	45917980	8890	8890	8890	8890	0
452	20241016	132200	45917980	8890	8890	8890	8890	0
453	20241016	132100	45917980	8890	8880	8890	8880	277
454	20241016	132000	43455980	8880	8880	8880	8880	1
455	20241016	131900	43447100	8880	8880	8880	8880	0
456	20241016	131800	43447100	8880	8880	8880	8880	0
457	20241016	131700	43447100	8880	8880	8880	8880	0
458	20241016	131600	43447100	8880	8880	8880	8880	0
459	20241016	131500	43447100	8880	8890	8890	8880	2
460	20241016	131400	43429330	8890	8890	8890	8890	0
461	20241016	131300	43429330	8890	8890	8890	8890	0
462	20241016	131200	43429330	8890	8890	8890	8890	0
463	20241016	131100	43429330	8890	8890	8890	8890	0
464	20241016	131000	43429330	8890	8890	8890	8890	0
465	20241016	130900	43429330	8890	8890	8890	8890	0
466	20241016	130800	43429330	8890	8890	8890	8890	0
467	20241016	130700	43429330	8890	8890	8890	8890	149
468	20241016	130600	42104720	8900	8900	8900	8900	0
469	20241016	130500	42104720	8900	8900	8900	8900	0
470	20241016	130400	42104720	8900	8900	8900	8900	0
471	20241016	130300	42104720	8900	8900	8900	8900	0
472	20241016	130200	42104720	8900	8900	8900	8900	0
473	20241016	130100	42104720	8900	8900	8900	8900	0
474	20241016	130000	42104720	8900	8900	8900	8900	0
475	20241016	125900	42104720	8900	8900	8900	8900	0
476	20241016	125800	42104720	8900	8900	8900	8900	4
477	20241016	125700	42069120	8900	8900	8900	8900	0
478	20241016	125600	42069120	8900	8900	8900	8900	0
479	20241016	125500	42069120	8900	8900	8900	8900	0
480	20241016	125400	42069120	8900	8900	8900	8900	0
481	20241016	125300	42069120	8900	8900	8900	8900	0
482	20241016	125200	42069120	8900	8900	8900	8900	0
483	20241016	125100	42069120	8900	8900	8900	8900	0
484	20241016	125000	42069120	8900	8900	8900	8900	5
485	20241016	124900	42024620	8900	8900	8900	8900	0
486	20241016	124800	42024620	8900	8900	8900	8900	20
487	20241016	124700	41846620	8900	8900	8900	8900	0
488	20241016	124600	41846620	8900	8900	8900	8900	0
489	20241016	124500	41846620	8900	8900	8900	8900	0
490	20241016	124400	41846620	8900	8900	8900	8900	0
491	20241016	124300	41846620	8900	8900	8900	8900	0
492	20241016	124200	41846620	8900	8900	8900	8900	0
493	20241016	124100	41846620	8900	8900	8900	8900	0
494	20241016	124000	41846620	8900	8900	8900	8900	0
495	20241016	123900	41846620	8900	8900	8900	8900	0
496	20241016	123800	41846620	8900	8900	8900	8900	0
497	20241016	123700	41846620	8900	8900	8900	8900	0
498	20241016	123600	41846620	8900	8900	8900	8900	0
499	20241016	123500	41846620	8900	8900	8900	8900	0
500	20241016	123400	41846620	8900	8900	8900	8900	0
501	20241016	123300	41846620	8900	8900	8900	8900	0
502	20241016	123200	41846620	8900	8900	8900	8900	0
503	20241016	123100	41846620	8900	8900	8900	8900	0
504	20241016	123000	41846620	8900	8900	8900	8900	0
505	20241016	122900	41846620	8900	8900	8900	8900	0
506	20241016	122800	41846620	8900	8900	8900	8900	0
507	20241016	122700	41846620	8900	8900	8900	8900	0
508	20241016	122600	41846620	8900	8900	8900	8900	2
509	20241016	122500	41828820	8880	8880	8880	8880	0
510	20241016	122400	41828820	8880	8880	8880	8880	0
511	20241016	122300	41828820	8880	8880	8880	8880	0
512	20241016	122200	41828820	8880	8880	8880	8880	0
513	20241016	122100	41828820	8880	8880	8880	8880	0
514	20241016	122000	41828820	8880	8880	8880	8880	0
515	20241016	121900	41828820	8880	8880	8880	8880	0
516	20241016	121800	41828820	8880	8880	8880	8880	0
517	20241016	121700	41828820	8880	8880	8880	8880	0
518	20241016	121600	41828820	8880	8880	8880	8880	12
519	20241016	121500	41722260	8910	8910	8910	8910	0
520	20241016	121400	41722260	8910	8910	8910	8910	0
521	20241016	121300	41722260	8910	8910	8910	8910	0
522	20241016	121200	41722260	8910	8910	8910	8910	0
523	20241016	121100	41722260	8910	8910	8910	8910	0
524	20241016	121000	41722260	8910	8910	8910	8910	0
525	20241016	120900	41722260	8910	8910	8910	8910	0
526	20241016	120800	41722260	8910	8910	8910	8910	0
527	20241016	120700	41722260	8910	8910	8910	8910	0
528	20241016	120600	41722260	8910	8910	8910	8910	0
529	20241016	120500	41722260	8910	8910	8910	8910	0
530	20241016	120400	41722260	8910	8910	8910	8910	0
531	20241016	120300	41722260	8910	8910	8910	8910	0
532	20241016	120200	41722260	8910	8910	8910	8910	0
533	20241016	120100	41722260	8910	8910	8910	8910	0
534	20241016	120000	41722260	8910	8910	8910	8910	0
535	20241016	115900	41722260	8910	8910	8910	8910	0
536	20241016	115800	41722260	8910	8910	8910	8910	0
537	20241016	115700	41722260	8910	8910	8910	8910	0
538	20241016	115600	41722260	8910	8910	8910	8910	0
539	20241016	115500	41722260	8910	8910	8910	8910	0
540	20241016	115400	41722260	8910	8910	8910	8910	0
541	20241016	115300	41722260	8910	8910	8910	8910	0
542	20241016	115200	41722260	8910	8910	8910	8910	0
543	20241016	115100	41722260	8910	8910	8910	8910	0
544	20241016	115000	41722260	8910	8910	8910	8910	0
545	20241016	114900	41722260	8910	8910	8910	8910	0
546	20241016	114800	41722260	8910	8910	8910	8910	0
547	20241016	114700	41722260	8910	8910	8910	8910	0
548	20241016	114600	41722260	8910	8910	8910	8910	0
549	20241016	114500	41722260	8910	8910	8910	8910	0
550	20241016	114400	41722260	8910	8910	8910	8910	0
551	20241016	114300	41722260	8910	8910	8910	8910	0
552	20241016	114200	41722260	8910	8910	8910	8910	0
553	20241016	114100	41722260	8910	8910	8910	8910	0
554	20241016	114000	41722260	8910	8910	8910	8910	0
555	20241016	113900	41722260	8910	8910	8910	8910	0
556	20241016	113800	41722260	8910	8910	8910	8910	0
557	20241016	113700	41722260	8910	8910	8910	8910	0
558	20241016	113600	41722260	8910	8910	8910	8910	0
559	20241016	113500	41722260	8910	8910	8910	8910	0
560	20241016	113400	41722260	8910	8910	8910	8910	0
561	20241016	113300	41722260	8910	8910	8910	8910	0
562	20241016	113200	41722260	8910	8910	8910	8910	0
563	20241016	113100	41722260	8910	8910	8910	8910	0
564	20241016	113000	41722260	8910	8910	8910	8910	0
565	20241016	112900	41722260	8910	8910	8910	8910	0
566	20241016	112800	41722260	8910	8910	8910	8910	0
567	20241016	112700	41722260	8910	8910	8910	8910	0
568	20241016	112600	41722260	8910	8910	8910	8910	0
569	20241016	112500	41722260	8910	8910	8910	8910	0
570	20241016	112400	41722260	8910	8910	8910	8910	0
571	20241016	112300	41722260	8910	8910	8910	8910	0
572	20241016	112200	41722260	8910	8910	8910	8910	0
573	20241016	112100	41722260	8910	8910	8910	8910	0
574	20241016	112000	41722260	8910	8910	8910	8910	0
575	20241016	111900	41722260	8910	8910	8910	8910	1
576	20241016	111800	41713350	8920	8920	8920	8920	0
577	20241016	111700	41713350	8920	8920	8920	8920	0
578	20241016	111600	41713350	8920	8910	8920	8910	446
579	20241016	111500	37737560	8880	8880	8880	8880	0
580	20241016	111400	37737560	8880	8880	8880	8880	0
581	20241016	111300	37737560	8880	8880	8880	8880	0
582	20241016	111200	37737560	8880	8910	8910	8880	801
583	20241016	111100	30616780	8950	8950	8950	8950	0
584	20241016	111000	30616780	8950	8950	8950	8950	0
585	20241016	110900	30616780	8950	8950	8950	8950	0
586	20241016	110800	30616780	8950	8950	8950	8950	0
587	20241016	110700	30616780	8950	8950	8950	8950	0
588	20241016	110600	30616780	8950	8950	8950	8950	0
589	20241016	110500	30616780	8950	8950	8950	8950	0
590	20241016	110400	30616780	8950	8950	8950	8950	0
591	20241016	110300	30616780	8950	8950	8950	8950	0
592	20241016	110200	30616780	8950	8950	8950	8950	0
593	20241016	110100	30616780	8950	8950	8950	8950	0
594	20241016	110000	30616780	8950	8950	8950	8950	0
595	20241016	105900	30616780	8950	8950	8950	8950	0
596	20241016	105800	30616780	8950	8950	8950	8950	0
597	20241016	105700	30616780	8950	8950	8950	8950	0
598	20241016	105600	30616780	8950	8950	8950	8950	5
599	20241016	105500	30572030	8910	8910	8910	8910	0
600	20241016	105400	30572030	8910	8910	8910	8910	0
601	20241016	105300	30572030	8910	8910	8910	8910	0
602	20241016	105200	30572030	8910	8910	8910	8910	0
603	20241016	105100	30572030	8910	8910	8910	8910	0
604	20241016	105000	30572030	8910	8910	8910	8910	0
605	20241016	104900	30572030	8910	8910	8910	8910	0
606	20241016	104800	30572030	8910	8910	8910	8910	0
607	20241016	104700	30572030	8910	8910	8910	8910	0
608	20241016	104600	30572030	8910	8910	8910	8910	0
609	20241016	104500	30572030	8910	8910	8910	8910	0
610	20241016	104400	30572030	8910	8910	8910	8910	0
611	20241016	104300	30572030	8910	8910	8910	8910	0
612	20241016	104200	30572030	8910	8910	8910	8910	0
613	20241016	104100	30572030	8910	8910	8910	8910	0
614	20241016	104000	30572030	8910	8910	8910	8910	0
615	20241016	103900	30572030	8910	8910	8910	8910	0
616	20241016	103800	30572030	8910	8910	8910	8910	0
617	20241016	103700	30572030	8910	8910	8910	8910	0
618	20241016	103600	30572030	8910	8910	8910	8910	0
619	20241016	103500	30572030	8910	8910	8910	8910	0
620	20241016	103400	30572030	8910	8910	8910	8910	0
621	20241016	103300	30572030	8910	8910	8910	8910	0
622	20241016	103200	30572030	8910	8910	8910	8910	0
623	20241016	103100	30572030	8910	8910	8910	8910	0
624	20241016	103000	30572030	8910	8910	8910	8910	0
625	20241016	102900	30572030	8910	8910	8910	8910	0
626	20241016	102800	30572030	8910	8910	8910	8910	0
627	20241016	102700	30572030	8910	8910	8910	8910	0
628	20241016	102600	30572030	8910	8910	8910	8910	0
629	20241016	102500	30572030	8910	8910	8910	8910	0
630	20241016	102400	30572030	8910	8910	8910	8910	0
631	20241016	102300	30572030	8910	8910	8910	8910	0
632	20241016	102200	30572030	8910	8910	8910	8910	0
633	20241016	102100	30572030	8910	8910	8910	8910	20
634	20241016	102000	30393830	8900	8900	8900	8900	0
635	20241016	101900	30393830	8900	8900	8900	8900	0
636	20241016	101800	30393830	8900	8900	8900	8900	0
637	20241016	101700	30393830	8900	8900	8900	8900	0
638	20241016	101600	30393830	8900	8900	8900	8900	0
639	20241016	101500	30393830	8900	8900	8900	8900	0
640	20241016	101400	30393830	8900	8900	8900	8900	0
641	20241016	101300	30393830	8900	8900	8900	8900	0
642	20241016	101200	30393830	8900	8900	8900	8900	0
643	20241016	101100	30393830	8900	8900	8900	8900	0
644	20241016	101000	30393830	8900	8900	8900	8900	0
645	20241016	100900	30393830	8900	8900	8900	8900	0
646	20241016	100800	30393830	8900	8900	8900	8900	0
647	20241016	100700	30393830	8900	8900	8900	8900	0
648	20241016	100600	30393830	8900	8900	8900	8900	0
649	20241016	100500	30393830	8900	8900	8900	8900	0
650	20241016	100400	30393830	8900	8930	8930	8900	500
651	20241016	100300	25939490	8910	8910	8910	8910	0
652	20241016	100200	25939490	8910	8910	8910	8910	0
653	20241016	100100	25939490	8910	8910	8910	8910	0
654	20241016	100000	25939490	8910	8910	8910	8910	0
655	20241016	095900	25939490	8910	8910	8910	8910	0
656	20241016	095800	25939490	8910	8910	8910	8910	0
657	20241016	095700	25939490	8910	8910	8910	8910	0
658	20241016	095600	25939490	8910	8910	8910	8910	0
659	20241016	095500	25939490	8910	8910	8910	8910	0
660	20241016	095400	25939490	8910	8910	8910	8910	0
661	20241016	095300	25939490	8910	8910	8910	8910	0
662	20241016	095200	25939490	8910	8910	8910	8910	0
663	20241016	095100	25939490	8910	8910	8910	8910	0
664	20241016	095000	25939490	8910	8910	8910	8910	0
665	20241016	094900	25939490	8910	8910	8910	8910	0
666	20241016	094800	25939490	8910	8910	8910	8910	0
667	20241016	094700	25939490	8910	8910	8910	8910	0
668	20241016	094600	25939490	8910	8910	8910	8910	0
669	20241016	094500	25939490	8910	8910	8910	8910	0
670	20241016	094400	25939490	8910	8910	8910	8910	0
671	20241016	094300	25939490	8910	8910	8910	8910	0
672	20241016	094200	25939490	8910	8910	8910	8910	0
673	20241016	094100	25939490	8910	8910	8910	8910	0
674	20241016	094000	25939490	8910	8910	8910	8910	0
675	20241016	093900	25939490	8910	8910	8910	8910	0
676	20241016	093800	25939490	8910	8910	8910	8910	0
677	20241016	093700	25939490	8910	8910	8910	8910	0
678	20241016	093600	25939490	8910	8910	8910	8910	0
679	20241016	093500	25939490	8910	8910	8910	8910	0
680	20241016	093400	25939490	8910	8910	8910	8910	0
681	20241016	093300	25939490	8910	8910	8910	8910	0
682	20241016	093200	25939490	8910	8910	8910	8910	10
683	20241016	093100	25850390	8950	8950	8950	8950	1
684	20241016	093000	25841440	8950	8950	8950	8950	0
685	20241016	092900	25841440	8950	8950	8950	8950	0
686	20241016	092800	25841440	8950	8950	8950	8950	6
687	20241016	092700	25787740	8940	8940	8940	8940	0
688	20241016	092600	25787740	8940	8940	8940	8940	0
689	20241016	092500	25787740	8940	8940	8940	8940	0
690	20241016	092400	25787740	8940	8940	8940	8940	3
691	20241016	092300	25760920	8950	8950	8950	8950	0
692	20241016	092200	25760920	8950	8950	8950	8950	0
693	20241016	092100	25760920	8950	8950	8950	8950	0
694	20241016	092000	25760920	8950	8950	8950	8950	0
695	20241016	091900	25760920	8950	8950	8950	8950	0
696	20241016	091800	25760920	8950	8950	8950	8950	10
697	20241016	091700	25671420	8900	8900	8900	8900	0
698	20241016	091600	25671420	8900	8900	8900	8900	0
699	20241016	091500	25671420	8900	8900	8900	8900	0
700	20241016	091400	25671420	8900	8930	8930	8900	130
701	20241016	091300	24512220	8900	8900	8900	8900	15
702	20241016	091200	24378720	8900	8900	8900	8900	16
703	20241016	091100	24236320	8860	8760	8870	8760	730
704	20241016	091000	17798380	8800	8730	8800	8730	564
705	20241016	090900	12874080	8440	8440	8440	8440	0
706	20241016	090800	12874080	8440	8850	8850	8440	1460
707	20241016	090700	0	8940	8940	8940	8940	0
708	20241016	090600	0	8940	8940	8940	8940	0
709	20241016	090500	0	8940	8940	8940	8940	0
710	20241016	090400	0	8940	8940	8940	8940	0
711	20241016	090300	0	8940	8940	8940	8940	0
712	20241016	090200	0	8940	8940	8940	8940	0
713	20241016	090100	0	8940	8940	8940	8940	0
714	20241016	090000	0	8940	8940	8940	8940	0