KissMeData/079000/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	195400	114536270	5030	5030	5030	5030	1156
3	20241021	195300	114536270	5030	5030	5030	5030	0
4	20241021	195200	114536270	5030	5030	5030	5030	0
5	20241021	195100	114536270	5030	5030	5030	5030	0
6	20241021	195000	114536270	5030	5030	5030	5030	0
7	20241021	194900	114536270	5030	5030	5030	5030	0
8	20241021	194800	114536270	5030	5030	5030	5030	0
9	20241021	194700	114536270	5030	5030	5030	5030	0
10	20241021	194600	114536270	5030	5030	5030	5030	0
11	20241021	194500	114536270	5030	5030	5030	5030	0
12	20241021	194400	114536270	5030	5030	5030	5030	0
13	20241021	194300	114536270	5030	5030	5030	5030	0
14	20241021	194200	114536270	5030	5030	5030	5030	0
15	20241021	194100	114536270	5030	5030	5030	5030	0
16	20241021	194000	114536270	5030	5030	5030	5030	0
17	20241021	193900	114536270	5030	5030	5030	5030	0
18	20241021	193800	114536270	5030	5030	5030	5030	0
19	20241021	193700	114536270	5030	5030	5030	5030	0
20	20241021	193600	114536270	5030	5030	5030	5030	0
21	20241021	193500	114536270	5030	5030	5030	5030	0
22	20241021	193400	114536270	5030	5030	5030	5030	0
23	20241021	193300	114536270	5030	5030	5030	5030	0
24	20241021	193200	114536270	5030	5030	5030	5030	0
25	20241021	193100	114536270	5030	5030	5030	5030	0
26	20241021	193000	114536270	5030	5030	5030	5030	0
27	20241021	192900	114536270	5030	5030	5030	5030	0
28	20241021	192800	114536270	5030	5030	5030	5030	0
29	20241021	192700	114536270	5030	5030	5030	5030	0
30	20241021	192600	114536270	5030	5030	5030	5030	0
31	20241021	192500	114536270	5030	5030	5030	5030	0
32	20241021	192400	114536270	5030	5030	5030	5030	1156
33	20241021	192300	114536270	5030	5030	5030	5030	0
34	20241021	192200	114536270	5030	5030	5030	5030	0
35	20241021	192100	114536270	5030	5030	5030	5030	0
36	20241021	192000	114536270	5030	5030	5030	5030	0
37	20241021	191900	114536270	5030	5030	5030	5030	0
38	20241021	191800	114536270	5030	5030	5030	5030	0
39	20241021	191700	114536270	5030	5030	5030	5030	0
40	20241021	191600	114536270	5030	5030	5030	5030	0
41	20241021	191500	114536270	5030	5030	5030	5030	0
42	20241021	191400	114536270	5030	5030	5030	5030	0
43	20241021	191300	114536270	5030	5030	5030	5030	0
44	20241021	191200	114536270	5030	5030	5030	5030	0
45	20241021	191100	114536270	5030	5030	5030	5030	0
46	20241021	191000	114536270	5030	5030	5030	5030	0
47	20241021	190900	114536270	5030	5030	5030	5030	0
48	20241021	190800	114536270	5030	5030	5030	5030	0
49	20241021	190700	114536270	5030	5030	5030	5030	0
50	20241021	190600	114536270	5030	5030	5030	5030	0
51	20241021	190500	114536270	5030	5030	5030	5030	0
52	20241021	190400	114536270	5030	5030	5030	5030	0
53	20241021	190300	114536270	5030	5030	5030	5030	0
54	20241021	190200	114536270	5030	5030	5030	5030	0
55	20241021	190100	114536270	5030	5030	5030	5030	0
56	20241021	190000	114536270	5030	5030	5030	5030	0
57	20241021	185900	114536270	5030	5030	5030	5030	0
58	20241021	185800	114536270	5030	5030	5030	5030	0
59	20241021	185700	114536270	5030	5030	5030	5030	0
60	20241021	185600	114536270	5030	5030	5030	5030	0
61	20241021	185500	114536270	5030	5030	5030	5030	0
62	20241021	185400	114536270	5030	5030	5030	5030	1156
63	20241021	185300	114536270	5030	5030	5030	5030	0
64	20241021	185200	114536270	5030	5030	5030	5030	0
65	20241021	185100	114536270	5030	5030	5030	5030	0
66	20241021	185000	114536270	5030	5030	5030	5030	0
67	20241021	184900	114536270	5030	5030	5030	5030	0
68	20241021	184800	114536270	5030	5030	5030	5030	0
69	20241021	184700	114536270	5030	5030	5030	5030	0
70	20241021	184600	114536270	5030	5030	5030	5030	0
71	20241021	184500	114536270	5030	5030	5030	5030	0
72	20241021	184400	114536270	5030	5030	5030	5030	0
73	20241021	184300	114536270	5030	5030	5030	5030	0
74	20241021	184200	114536270	5030	5030	5030	5030	0
75	20241021	184100	114536270	5030	5030	5030	5030	0
76	20241021	184000	114536270	5030	5030	5030	5030	0
77	20241021	183900	114536270	5030	5030	5030	5030	0
78	20241021	183800	114536270	5030	5030	5030	5030	0
79	20241021	183700	114536270	5030	5030	5030	5030	0
80	20241021	183600	114536270	5030	5030	5030	5030	0
81	20241021	183500	114536270	5030	5030	5030	5030	0
82	20241021	183400	114536270	5030	5030	5030	5030	0
83	20241021	183300	114536270	5030	5030	5030	5030	0
84	20241021	183200	114536270	5030	5030	5030	5030	0
85	20241021	183100	114536270	5030	5030	5030	5030	0
86	20241021	183000	114536270	5030	5030	5030	5030	0
87	20241021	182900	114536270	5030	5030	5030	5030	0
88	20241021	182800	114536270	5030	5030	5030	5030	0
89	20241021	182700	114536270	5030	5030	5030	5030	0
90	20241021	182600	114536270	5030	5030	5030	5030	0
91	20241021	182500	114536270	5030	5030	5030	5030	0
92	20241021	182400	114536270	5030	5030	5030	5030	1156
93	20241021	182300	114536270	5030	5030	5030	5030	0
94	20241021	182200	114536270	5030	5030	5030	5030	0
95	20241021	182100	114536270	5030	5030	5030	5030	0
96	20241021	182000	114536270	5030	5030	5030	5030	0
97	20241021	181900	114536270	5030	5030	5030	5030	0
98	20241021	181800	114536270	5030	5030	5030	5030	0
99	20241021	181700	114536270	5030	5030	5030	5030	0
100	20241021	181600	114536270	5030	5030	5030	5030	0
101	20241021	181500	114536270	5030	5030	5030	5030	0
102	20241021	181400	114536270	5030	5030	5030	5030	0
103	20241021	181300	114536270	5030	5030	5030	5030	0
104	20241021	181200	114536270	5030	5030	5030	5030	0
105	20241021	181100	114536270	5030	5030	5030	5030	0
106	20241021	181000	114536270	5030	5030	5030	5030	0
107	20241021	180900	114536270	5030	5030	5030	5030	0
108	20241021	180800	114536270	5030	5030	5030	5030	0
109	20241021	180700	114536270	5030	5030	5030	5030	0
110	20241021	180600	114536270	5030	5030	5030	5030	0
111	20241021	180500	114536270	5030	5030	5030	5030	0
112	20241021	180400	114536270	5030	5030	5030	5030	0
113	20241021	180300	114536270	5030	5030	5030	5030	0
114	20241021	180200	114536270	5030	5030	5030	5030	0
115	20241021	180100	114536270	5030	5030	5030	5030	0
116	20241021	180000	114536270	5030	5030	5030	5030	0
117	20241021	175900	114536270	5030	5030	5030	5030	0
118	20241021	175800	114536270	5030	5030	5030	5030	0
119	20241021	175700	114536270	5030	5030	5030	5030	0
120	20241021	175600	114536270	5030	5030	5030	5030	0
121	20241021	175500	114536270	5030	5030	5030	5030	0
122	20241021	175400	114536270	5030	5030	5030	5030	1156
123	20241021	175300	114536270	5030	5030	5030	5030	0
124	20241021	175200	114536270	5030	5030	5030	5030	0
125	20241021	175100	114536270	5030	5030	5030	5030	0
126	20241021	175000	114536270	5030	5030	5030	5030	0
127	20241021	174900	114536270	5030	5030	5030	5030	0
128	20241021	174800	114536270	5030	5030	5030	5030	0
129	20241021	174700	114536270	5030	5030	5030	5030	0
130	20241021	174600	114536270	5030	5030	5030	5030	0
131	20241021	174500	114536270	5030	5030	5030	5030	0
132	20241021	174400	114536270	5030	5030	5030	5030	0
133	20241021	174300	114536270	5030	5030	5030	5030	0
134	20241021	174200	114536270	5030	5030	5030	5030	0
135	20241021	174100	114536270	5030	5030	5030	5030	0
136	20241021	174000	114536270	5030	5030	5030	5030	0
137	20241021	173900	114536270	5030	5030	5030	5030	0
138	20241021	173800	114536270	5030	5030	5030	5030	0
139	20241021	173700	114536270	5030	5030	5030	5030	0
140	20241021	173600	114536270	5030	5030	5030	5030	0
141	20241021	173500	114536270	5030	5030	5030	5030	0
142	20241021	173400	114536270	5030	5030	5030	5030	0
143	20241021	173300	114536270	5030	5030	5030	5030	0
144	20241021	173200	114536270	5030	5030	5030	5030	0
145	20241021	173100	114536270	5030	5030	5030	5030	0
146	20241021	173000	114536270	5030	5030	5030	5030	0
147	20241021	172900	114536270	5030	5030	5030	5030	0
148	20241021	172800	114536270	5030	5030	5030	5030	0
149	20241021	172700	114536270	5030	5030	5030	5030	0
150	20241021	172600	114536270	5030	5030	5030	5030	0
151	20241021	172500	114536270	5030	5030	5030	5030	0
152	20241021	172400	114536270	5030	5030	5030	5030	1156
153	20241021	172300	114536270	5030	5030	5030	5030	0
154	20241021	172200	114536270	5030	5030	5030	5030	0
155	20241021	172100	114536270	5030	5030	5030	5030	0
156	20241021	172000	114536270	5030	5030	5030	5030	0
157	20241021	171900	114536270	5030	5030	5030	5030	0
158	20241021	171800	114536270	5030	5030	5030	5030	0
159	20241021	171700	114536270	5030	5030	5030	5030	0
160	20241021	171600	114536270	5030	5030	5030	5030	0
161	20241021	171500	114536270	5030	5030	5030	5030	0
162	20241021	171400	114536270	5030	5030	5030	5030	0
163	20241021	171300	114536270	5030	5030	5030	5030	0
164	20241021	171200	114536270	5030	5030	5030	5030	0
165	20241021	171100	114536270	5030	5030	5030	5030	0
166	20241021	171000	114536270	5030	5030	5030	5030	0
167	20241021	170900	114536270	5030	5030	5030	5030	0
168	20241021	170800	114536270	5030	5030	5030	5030	0
169	20241021	170700	114536270	5030	5030	5030	5030	0
170	20241021	170600	114536270	5030	5030	5030	5030	0
171	20241021	170500	114536270	5030	5030	5030	5030	0
172	20241021	170400	114536270	5030	5030	5030	5030	0
173	20241021	170300	114536270	5030	5030	5030	5030	0
174	20241021	170200	114536270	5030	5030	5030	5030	0
175	20241021	170100	114536270	5030	5030	5030	5030	0
176	20241021	170000	114536270	5030	5030	5030	5030	0
177	20241021	165900	114536270	5030	5030	5030	5030	0
178	20241021	165800	114536270	5030	5030	5030	5030	0
179	20241021	165700	114536270	5030	5030	5030	5030	0
180	20241021	165600	114536270	5030	5030	5030	5030	0
181	20241021	165500	114536270	5030	5030	5030	5030	0
182	20241021	165400	114536270	5030	5030	5030	5030	1156
183	20241021	165300	114536270	5030	5030	5030	5030	0
184	20241021	165200	114536270	5030	5030	5030	5030	0
185	20241021	165100	114536270	5030	5030	5030	5030	0
186	20241021	165000	114536270	5030	5030	5030	5030	0
187	20241021	164900	114536270	5030	5030	5030	5030	0
188	20241021	164800	114536270	5030	5030	5030	5030	0
189	20241021	164700	114536270	5030	5030	5030	5030	0
190	20241021	164600	114536270	5030	5030	5030	5030	0
191	20241021	164500	114536270	5030	5030	5030	5030	0
192	20241021	164400	114536270	5030	5030	5030	5030	0
193	20241021	164300	114536270	5030	5030	5030	5030	0
194	20241021	164200	114536270	5030	5030	5030	5030	0
195	20241021	164100	114536270	5030	5030	5030	5030	0
196	20241021	164000	114536270	5030	5030	5030	5030	0
197	20241021	163900	114536270	5030	5030	5030	5030	0
198	20241021	163800	114536270	5030	5030	5030	5030	0
199	20241021	163700	114536270	5030	5030	5030	5030	0
200	20241021	163600	114536270	5030	5030	5030	5030	0
201	20241021	163500	114536270	5030	5030	5030	5030	0
202	20241021	163400	114536270	5030	5030	5030	5030	0
203	20241021	163300	114536270	5030	5030	5030	5030	0
204	20241021	163200	114536270	5030	5030	5030	5030	0
205	20241021	163100	114536270	5030	5030	5030	5030	0
206	20241021	163000	114536270	5030	5030	5030	5030	0
207	20241021	162900	114536270	5030	5030	5030	5030	0
208	20241021	162800	114536270	5030	5030	5030	5030	0
209	20241021	162700	114536270	5030	5030	5030	5030	0
210	20241021	162600	114536270	5030	5030	5030	5030	0
211	20241021	162500	114536270	5030	5030	5030	5030	0
212	20241021	162400	114536270	5030	5030	5030	5030	1156
213	20241021	162300	114536270	5030	5030	5030	5030	0
214	20241021	162200	114536270	5030	5030	5030	5030	0
215	20241021	162100	114536270	5030	5030	5030	5030	0
216	20241021	162000	114536270	5030	5030	5030	5030	0
217	20241021	161900	114536270	5030	5030	5030	5030	0
218	20241021	161800	114536270	5030	5030	5030	5030	0
219	20241021	161700	114536270	5030	5030	5030	5030	0
220	20241021	161600	114536270	5030	5030	5030	5030	0
221	20241021	161500	114536270	5030	5030	5030	5030	0
222	20241021	161400	114536270	5030	5030	5030	5030	0
223	20241021	161300	114536270	5030	5030	5030	5030	0
224	20241021	161200	114536270	5030	5030	5030	5030	0
225	20241021	161100	114536270	5030	5030	5030	5030	0
226	20241021	161000	114536270	5030	5030	5030	5030	0
227	20241021	160900	114536270	5030	5030	5030	5030	0
228	20241021	160800	114536270	5030	5030	5030	5030	0
229	20241021	160700	114536270	5030	5030	5030	5030	0
230	20241021	160600	114536270	5030	5030	5030	5030	0
231	20241021	160500	114536270	5030	5030	5030	5030	0
232	20241021	160400	114536270	5030	5030	5030	5030	0
233	20241021	160300	114536270	5030	5030	5030	5030	0
234	20241021	160200	114536270	5030	5030	5030	5030	0
235	20241021	160100	114536270	5030	5030	5030	5030	0
236	20241021	160000	114536270	5030	5030	5030	5030	0
237	20241021	155900	114536270	5030	5030	5030	5030	0
238	20241021	155800	114536270	5030	5030	5030	5030	0
239	20241021	155700	114536270	5030	5030	5030	5030	0
240	20241021	155600	114536270	5030	5030	5030	5030	0
241	20241021	155500	114536270	5030	5030	5030	5030	0
242	20241021	155400	114536270	5030	5030	5030	5030	1156
243	20241021	155300	114536270	5030	5030	5030	5030	0
244	20241021	155200	114536270	5030	5030	5030	5030	0
245	20241021	155100	114536270	5030	5030	5030	5030	0
246	20241021	155000	114536270	5030	5030	5030	5030	0
247	20241021	154900	114536270	5030	5030	5030	5030	0
248	20241021	154800	114536270	5030	5030	5030	5030	0
249	20241021	154700	114536270	5030	5030	5030	5030	0
250	20241021	154600	114536270	5030	5030	5030	5030	0
251	20241021	154500	114536270	5030	5030	5030	5030	0
252	20241021	154400	114536270	5030	5030	5030	5030	0
253	20241021	154300	114536270	5030	5030	5030	5030	0
254	20241021	154200	114536270	5030	5030	5030	5030	0
255	20241021	154100	114536270	5030	5030	5030	5030	0
256	20241021	154000	114536270	5030	5030	5030	5030	0
257	20241021	153900	114536270	5030	5030	5030	5030	0
258	20241021	153800	114536270	5030	5030	5030	5030	0
259	20241021	153700	114536270	5030	5030	5030	5030	0
260	20241021	153600	114536270	5030	5030	5030	5030	0
261	20241021	153500	114536270	5030	5030	5030	5030	0
262	20241021	153400	114536270	5030	5030	5030	5030	0
263	20241021	153300	114536270	5030	5030	5030	5030	0
264	20241021	153200	114536270	5030	5030	5030	5030	0
265	20241021	153100	114536270	5030	5030	5030	5030	0
266	20241021	153000	114536270	5030	5030	5030	5030	1156
267	20241021	152900	108721590	5030	5030	5030	5030	0
268	20241021	152800	108721590	5030	5030	5030	5030	0
269	20241021	152700	108721590	5030	5030	5030	5030	0
270	20241021	152600	108721590	5030	5030	5030	5030	0
271	20241021	152500	108721590	5030	5030	5030	5030	0
272	20241021	152400	108721590	5030	5030	5030	5030	0
273	20241021	152300	108721590	5030	5030	5030	5030	0
274	20241021	152200	108721590	5030	5030	5030	5030	0
275	20241021	152100	108721590	5030	5030	5030	5030	0
276	20241021	152000	108721590	5030	5030	5030	5030	0
277	20241021	151900	108721590	5030	5030	5030	5030	4
278	20241021	151800	108701470	5080	5080	5080	5080	0
279	20241021	151700	108701470	5080	5080	5080	5080	0
280	20241021	151600	108701470	5080	5080	5080	5080	0
281	20241021	151500	108701470	5080	5080	5080	5080	0
282	20241021	151400	108701470	5080	5080	5080	5080	0
283	20241021	151300	108701470	5080	5080	5080	5080	0
284	20241021	151200	108701470	5080	5080	5080	5080	0
285	20241021	151100	108701470	5080	5080	5080	5080	0
286	20241021	151000	108701470	5080	5080	5080	5080	0
287	20241021	150900	108701470	5080	5080	5080	5080	0
288	20241021	150800	108701470	5080	5080	5080	5080	0
289	20241021	150700	108701470	5080	5080	5080	5080	0
290	20241021	150600	108701470	5080	5080	5080	5080	0
291	20241021	150500	108701470	5080	5070	5080	5070	200
292	20241021	150400	107685580	5030	5030	5030	5030	0
293	20241021	150300	107685580	5030	5030	5030	5030	0
294	20241021	150200	107685580	5030	5030	5030	5030	0
295	20241021	150100	107685580	5030	5030	5030	5030	0
296	20241021	150000	107685580	5030	5030	5030	5030	0
297	20241021	145900	107685580	5030	5030	5030	5030	0
298	20241021	145800	107685580	5030	5030	5030	5030	85
299	20241021	145700	107258030	5030	5030	5030	5030	0
300	20241021	145600	107258030	5030	5030	5030	5030	0
301	20241021	145500	107258030	5030	5030	5030	5030	0
302	20241021	145400	107258030	5030	5030	5030	5030	0
303	20241021	145300	107258030	5030	5030	5030	5030	0
304	20241021	145200	107258030	5030	5030	5030	5030	0
305	20241021	145100	107258030	5030	5030	5030	5030	0
306	20241021	145000	107258030	5030	5030	5030	5030	0
307	20241021	144900	107258030	5030	5030	5030	5030	0
308	20241021	144800	107258030	5030	5030	5030	5030	0
309	20241021	144700	107258030	5030	5030	5030	5030	0
310	20241021	144600	107258030	5030	5030	5030	5030	0
311	20241021	144500	107258030	5030	5030	5030	5030	0
312	20241021	144400	107258030	5030	5030	5030	5030	0
313	20241021	144300	107258030	5030	5030	5030	5030	0
314	20241021	144200	107258030	5030	5030	5030	5030	0
315	20241021	144100	107258030	5030	5030	5030	5030	0
316	20241021	144000	107258030	5030	5030	5030	5030	0
317	20241021	143900	107258030	5030	5030	5030	5030	0
318	20241021	143800	107258030	5030	5030	5030	5030	3
319	20241021	143700	107242940	5030	5030	5030	5030	0
320	20241021	143600	107242940	5030	5030	5030	5030	0
321	20241021	143500	107242940	5030	5030	5030	5030	0
322	20241021	143400	107242940	5030	5030	5030	5030	0
323	20241021	143300	107242940	5030	5030	5030	5030	0
324	20241021	143200	107242940	5030	5030	5030	5030	0
325	20241021	143100	107242940	5030	5030	5030	5030	0
326	20241021	143000	107242940	5030	5030	5030	5030	0
327	20241021	142900	107242940	5030	5030	5030	5030	0
328	20241021	142800	107242940	5030	5030	5030	5030	0
329	20241021	142700	107242940	5030	5030	5030	5030	26
330	20241021	142600	107112160	5030	5030	5030	5030	0
331	20241021	142500	107112160	5030	5030	5030	5030	0
332	20241021	142400	107112160	5030	5030	5030	5030	0
333	20241021	142300	107112160	5030	5030	5030	5030	3
334	20241021	142200	107097070	5030	5030	5030	5030	0
335	20241021	142100	107097070	5030	5030	5030	5030	0
336	20241021	142000	107097070	5030	5030	5030	5030	0
337	20241021	141900	107097070	5030	5030	5030	5030	0
338	20241021	141800	107097070	5030	5030	5030	5030	0
339	20241021	141700	107097070	5030	5030	5030	5030	0
340	20241021	141600	107097070	5030	5030	5030	5030	0
341	20241021	141500	107097070	5030	5030	5030	5030	0
342	20241021	141400	107097070	5030	5030	5030	5030	0
343	20241021	141300	107097070	5030	5030	5030	5030	0
344	20241021	141200	107097070	5030	5030	5030	5030	2746
345	20241021	141100	93284690	5030	5030	5030	5030	0
346	20241021	141000	93284690	5030	5030	5030	5030	0
347	20241021	140900	93284690	5030	5030	5030	5030	0
348	20241021	140800	93284690	5030	5030	5030	5030	3
349	20241021	140700	93269600	5030	5030	5030	5030	0
350	20241021	140600	93269600	5030	5030	5030	5030	0
351	20241021	140500	93269600	5030	5030	5030	5030	0
352	20241021	140400	93269600	5030	5030	5030	5030	0
353	20241021	140300	93269600	5030	5030	5030	5030	0
354	20241021	140200	93269600	5030	5030	5030	5030	0
355	20241021	140100	93269600	5030	5030	5030	5030	0
356	20241021	140000	93269600	5030	5030	5030	5030	0
357	20241021	135900	93269600	5030	5030	5030	5030	0
358	20241021	135800	93269600	5030	5030	5030	5030	0
359	20241021	135700	93269600	5030	5030	5030	5030	0
360	20241021	135600	93269600	5030	5030	5030	5030	417
361	20241021	135500	91172090	5030	5030	5030	5030	0
362	20241021	135400	91172090	5030	5030	5030	5030	0
363	20241021	135300	91172090	5030	5030	5030	5030	3
364	20241021	135200	91157000	5030	5030	5030	5030	0
365	20241021	135100	91157000	5030	5030	5030	5030	0
366	20241021	135000	91157000	5030	5030	5030	5030	0
367	20241021	134900	91157000	5030	5030	5030	5030	0
368	20241021	134800	91157000	5030	5030	5030	5030	0
369	20241021	134700	91157000	5030	5030	5030	5030	0
370	20241021	134600	91157000	5030	5030	5030	5030	0
371	20241021	134500	91157000	5030	5030	5030	5030	0
372	20241021	134400	91157000	5030	5030	5030	5030	0
373	20241021	134300	91157000	5030	5030	5030	5030	0
374	20241021	134200	91157000	5030	5030	5030	5030	0
375	20241021	134100	91157000	5030	5030	5030	5030	3
376	20241021	134000	91141910	5030	5030	5030	5030	0
377	20241021	133900	91141910	5030	5030	5030	5030	0
378	20241021	133800	91141910	5030	5030	5030	5030	3
379	20241021	133700	91126820	5050	5050	5050	5050	0
380	20241021	133600	91126820	5050	5050	5050	5050	1
381	20241021	133500	91121770	5040	5040	5040	5040	0
382	20241021	133400	91121770	5040	5040	5040	5040	0
383	20241021	133300	91121770	5040	5040	5040	5040	0
384	20241021	133200	91121770	5040	5040	5040	5040	0
385	20241021	133100	91121770	5040	5040	5040	5040	0
386	20241021	133000	91121770	5040	5040	5040	5040	0
387	20241021	132900	91121770	5040	5040	5040	5040	0
388	20241021	132800	91121770	5040	5040	5040	5040	0
389	20241021	132700	91121770	5040	5040	5040	5040	0
390	20241021	132600	91121770	5040	5040	5040	5040	0
391	20241021	132500	91121770	5040	5040	5040	5040	0
392	20241021	132400	91121770	5040	5040	5040	5040	0
393	20241021	132300	91121770	5040	5040	5040	5040	3
394	20241021	132200	91106650	5080	5080	5080	5080	0
395	20241021	132100	91106650	5080	5080	5080	5080	0
396	20241021	132000	91106650	5080	5080	5080	5080	0
397	20241021	131900	91106650	5080	5080	5080	5080	0
398	20241021	131800	91106650	5080	5080	5080	5080	0
399	20241021	131700	91106650	5080	5080	5080	5080	0
400	20241021	131600	91106650	5080	5080	5080	5080	0
401	20241021	131500	91106650	5080	5080	5080	5080	0
402	20241021	131400	91106650	5080	5080	5080	5080	0
403	20241021	131300	91106650	5080	5060	5080	5060	127
404	20241021	131200	90461710	5020	5020	5020	5020	0
405	20241021	131100	90461710	5020	5020	5020	5020	0
406	20241021	131000	90461710	5020	5020	5020	5020	0
407	20241021	130900	90461710	5020	5020	5020	5020	0
408	20241021	130800	90461710	5020	5020	5020	5020	3
409	20241021	130700	90446650	5020	5020	5020	5020	0
410	20241021	130600	90446650	5020	5020	5020	5020	0
411	20241021	130500	90446650	5020	5020	5020	5020	0
412	20241021	130400	90446650	5020	5020	5020	5020	0
413	20241021	130300	90446650	5020	5020	5020	5020	0
414	20241021	130200	90446650	5020	5030	5030	5020	6221
415	20241021	130100	59217100	5020	5020	5020	5020	0
416	20241021	130000	59217100	5020	5020	5020	5020	0
417	20241021	125900	59217100	5020	5020	5020	5020	0
418	20241021	125800	59217100	5020	5020	5020	5020	0
419	20241021	125700	59217100	5020	5050	5050	5020	5300
420	20241021	125600	32584100	5050	5050	5050	5050	0
421	20241021	125500	32584100	5050	5050	5050	5050	0
422	20241021	125400	32584100	5050	5050	5050	5050	0
423	20241021	125300	32584100	5050	5060	5060	5050	3
424	20241021	125200	32568930	5060	5060	5060	5060	0
425	20241021	125100	32568930	5060	5060	5060	5060	0
426	20241021	125000	32568930	5060	5060	5060	5060	0
427	20241021	124900	32568930	5060	5060	5060	5060	0
428	20241021	124800	32568930	5060	5060	5060	5060	1150
429	20241021	124700	26749930	5060	5060	5060	5060	0
430	20241021	124600	26749930	5060	5060	5060	5060	0
431	20241021	124500	26749930	5060	5060	5060	5060	0
432	20241021	124400	26749930	5060	5060	5060	5060	0
433	20241021	124300	26749930	5060	5060	5060	5060	0
434	20241021	124200	26749930	5060	5060	5060	5060	0
435	20241021	124100	26749930	5060	5060	5060	5060	0
436	20241021	124000	26749930	5060	5060	5060	5060	0
437	20241021	123900	26749930	5060	5060	5060	5060	0
438	20241021	123800	26749930	5060	5060	5060	5060	3
439	20241021	123700	26734750	5060	5060	5060	5060	0
440	20241021	123600	26734750	5060	5060	5060	5060	0
441	20241021	123500	26734750	5060	5060	5060	5060	0
442	20241021	123400	26734750	5060	5060	5060	5060	0
443	20241021	123300	26734750	5060	5060	5060	5060	0
444	20241021	123200	26734750	5060	5060	5060	5060	0
445	20241021	123100	26734750	5060	5060	5060	5060	0
446	20241021	123000	26734750	5060	5060	5060	5060	0
447	20241021	122900	26734750	5060	5060	5060	5060	0
448	20241021	122800	26734750	5060	5060	5060	5060	0
449	20241021	122700	26734750	5060	5060	5060	5060	0
450	20241021	122600	26734750	5060	5060	5060	5060	0
451	20241021	122500	26734750	5060	5060	5060	5060	0
452	20241021	122400	26734750	5060	5060	5060	5060	0
453	20241021	122300	26734750	5060	5060	5060	5060	3
454	20241021	122200	26719570	5060	5060	5060	5060	0
455	20241021	122100	26719570	5060	5060	5060	5060	0
456	20241021	122000	26719570	5060	5060	5060	5060	0
457	20241021	121900	26719570	5060	5060	5060	5060	0
458	20241021	121800	26719570	5060	5060	5060	5060	0
459	20241021	121700	26719570	5060	5060	5060	5060	0
460	20241021	121600	26719570	5060	5060	5060	5060	0
461	20241021	121500	26719570	5060	5060	5060	5060	0
462	20241021	121400	26719570	5060	5060	5060	5060	0
463	20241021	121300	26719570	5060	5060	5060	5060	0
464	20241021	121200	26719570	5060	5060	5060	5060	0
465	20241021	121100	26719570	5060	5060	5060	5060	0
466	20241021	121000	26719570	5060	5060	5060	5060	0
467	20241021	120900	26719570	5060	5060	5060	5060	0
468	20241021	120800	26719570	5060	5060	5060	5060	3
469	20241021	120700	26704390	5060	5060	5060	5060	0
470	20241021	120600	26704390	5060	5060	5060	5060	0
471	20241021	120500	26704390	5060	5060	5060	5060	0
472	20241021	120400	26704390	5060	5060	5060	5060	0
473	20241021	120300	26704390	5060	5060	5060	5060	0
474	20241021	120200	26704390	5060	5060	5060	5060	0
475	20241021	120100	26704390	5060	5060	5060	5060	0
476	20241021	120000	26704390	5060	5060	5060	5060	0
477	20241021	115900	26704390	5060	5060	5060	5060	0
478	20241021	115800	26704390	5060	5060	5060	5060	0
479	20241021	115700	26704390	5060	5060	5060	5060	0
480	20241021	115600	26704390	5060	5060	5060	5060	0
481	20241021	115500	26704390	5060	5060	5060	5060	0
482	20241021	115400	26704390	5060	5060	5060	5060	0
483	20241021	115300	26704390	5060	5060	5060	5060	3
484	20241021	115200	26689210	5080	5080	5080	5080	0
485	20241021	115100	26689210	5080	5080	5080	5080	0
486	20241021	115000	26689210	5080	5080	5080	5080	0
487	20241021	114900	26689210	5080	5080	5080	5080	0
488	20241021	114800	26689210	5080	5080	5080	5080	0
489	20241021	114700	26689210	5080	5080	5080	5080	0
490	20241021	114600	26689210	5080	5060	5080	5060	2
491	20241021	114500	26679070	5060	5060	5060	5060	0
492	20241021	114400	26679070	5060	5060	5060	5060	0
493	20241021	114300	26679070	5060	5060	5060	5060	0
494	20241021	114200	26679070	5060	5060	5060	5060	0
495	20241021	114100	26679070	5060	5060	5060	5060	0
496	20241021	114000	26679070	5060	5060	5060	5060	0
497	20241021	113900	26679070	5060	5060	5060	5060	0
498	20241021	113800	26679070	5060	5060	5060	5060	3
499	20241021	113700	26663890	5060	5060	5060	5060	0
500	20241021	113600	26663890	5060	5060	5060	5060	0
501	20241021	113500	26663890	5060	5060	5060	5060	0
502	20241021	113400	26663890	5060	5060	5060	5060	0
503	20241021	113300	26663890	5060	5060	5060	5060	0
504	20241021	113200	26663890	5060	5060	5060	5060	0
505	20241021	113100	26663890	5060	5060	5060	5060	0
506	20241021	113000	26663890	5060	5060	5060	5060	0
507	20241021	112900	26663890	5060	5060	5060	5060	0
508	20241021	112800	26663890	5060	5060	5060	5060	0
509	20241021	112700	26663890	5060	5060	5060	5060	0
510	20241021	112600	26663890	5060	5060	5060	5060	0
511	20241021	112500	26663890	5060	5060	5060	5060	0
512	20241021	112400	26663890	5060	5060	5060	5060	0
513	20241021	112300	26663890	5060	5060	5060	5060	3
514	20241021	112200	26648710	5060	5060	5060	5060	0
515	20241021	112100	26648710	5060	5060	5060	5060	0
516	20241021	112000	26648710	5060	5060	5060	5060	0
517	20241021	111900	26648710	5060	5060	5060	5060	0
518	20241021	111800	26648710	5060	5060	5060	5060	0
519	20241021	111700	26648710	5060	5060	5060	5060	0
520	20241021	111600	26648710	5060	5060	5060	5060	0
521	20241021	111500	26648710	5060	5060	5060	5060	0
522	20241021	111400	26648710	5060	5060	5060	5060	0
523	20241021	111300	26648710	5060	5060	5060	5060	0
524	20241021	111200	26648710	5060	5060	5060	5060	0
525	20241021	111100	26648710	5060	5060	5060	5060	0
526	20241021	111000	26648710	5060	5060	5060	5060	0
527	20241021	110900	26648710	5060	5060	5060	5060	0
528	20241021	110800	26648710	5060	5060	5060	5060	3
529	20241021	110700	26633530	5060	5060	5060	5060	0
530	20241021	110600	26633530	5060	5060	5060	5060	0
531	20241021	110500	26633530	5060	5060	5060	5060	0
532	20241021	110400	26633530	5060	5060	5060	5060	0
533	20241021	110300	26633530	5060	5060	5060	5060	0
534	20241021	110200	26633530	5060	5060	5060	5060	0
535	20241021	110100	26633530	5060	5060	5060	5060	0
536	20241021	110000	26633530	5060	5060	5060	5060	0
537	20241021	105900	26633530	5060	5060	5060	5060	0
538	20241021	105800	26633530	5060	5060	5060	5060	0
539	20241021	105700	26633530	5060	5060	5060	5060	0
540	20241021	105600	26633530	5060	5060	5060	5060	0
541	20241021	105500	26633530	5060	5060	5060	5060	0
542	20241021	105400	26633530	5060	5060	5060	5060	0
543	20241021	105300	26633530	5060	5060	5060	5060	3
544	20241021	105200	26618350	5060	5060	5060	5060	0
545	20241021	105100	26618350	5060	5060	5060	5060	0
546	20241021	105000	26618350	5060	5060	5060	5060	0
547	20241021	104900	26618350	5060	5060	5060	5060	0
548	20241021	104800	26618350	5060	5060	5060	5060	0
549	20241021	104700	26618350	5060	5060	5060	5060	0
550	20241021	104600	26618350	5060	5060	5060	5060	0
551	20241021	104500	26618350	5060	5060	5060	5060	0
552	20241021	104400	26618350	5060	5060	5060	5060	0
553	20241021	104300	26618350	5060	5070	5070	5060	698
554	20241021	104200	23086460	5060	5060	5060	5060	0
555	20241021	104100	23086460	5060	5060	5060	5060	0
556	20241021	104000	23086460	5060	5060	5060	5060	0
557	20241021	103900	23086460	5060	5060	5060	5060	0
558	20241021	103800	23086460	5060	5060	5060	5060	3
559	20241021	103700	23071280	5060	5060	5060	5060	0
560	20241021	103600	23071280	5060	5060	5060	5060	0
561	20241021	103500	23071280	5060	5060	5060	5060	0
562	20241021	103400	23071280	5060	5060	5060	5060	0
563	20241021	103300	23071280	5060	5060	5060	5060	418
564	20241021	103200	20956200	5060	5060	5060	5060	0
565	20241021	103100	20956200	5060	5060	5060	5060	0
566	20241021	103000	20956200	5060	5060	5060	5060	0
567	20241021	102900	20956200	5060	5060	5060	5060	0
568	20241021	102800	20956200	5060	5060	5060	5060	0
569	20241021	102700	20956200	5060	5070	5070	5060	690
570	20241021	102600	17464680	5080	5080	5080	5080	0
571	20241021	102500	17464680	5080	5080	5080	5080	0
572	20241021	102400	17464680	5080	5080	5080	5080	0
573	20241021	102300	17464680	5080	5080	5080	5080	4
574	20241021	102200	17444360	5120	5120	5120	5120	0
575	20241021	102100	17444360	5120	5120	5120	5120	0
576	20241021	102000	17444360	5120	5120	5120	5120	0
577	20241021	101900	17444360	5120	5120	5120	5120	0
578	20241021	101800	17444360	5120	5120	5120	5120	0
579	20241021	101700	17444360	5120	5120	5120	5120	0
580	20241021	101600	17444360	5120	5120	5120	5120	0
581	20241021	101500	17444360	5120	5110	5120	5090	10
582	20241021	101400	17393370	5150	5150	5150	5150	0
583	20241021	101300	17393370	5150	5150	5150	5150	0
584	20241021	101200	17393370	5150	5140	5150	5140	3
585	20241021	101100	17377940	5140	5080	5140	5080	35
586	20241021	101000	17199110	5060	5060	5060	5060	0
587	20241021	100900	17199110	5060	5060	5060	5060	0
588	20241021	100800	17199110	5060	5060	5060	5060	4
589	20241021	100700	17178870	5060	5060	5060	5060	0
590	20241021	100600	17178870	5060	5060	5060	5060	0
591	20241021	100500	17178870	5060	5060	5060	5060	0
592	20241021	100400	17178870	5060	5060	5060	5060	0
593	20241021	100300	17178870	5060	5060	5060	5060	0
594	20241021	100200	17178870	5060	5060	5060	5060	0
595	20241021	100100	17178870	5060	5060	5060	5060	0
596	20241021	100000	17178870	5060	5060	5060	5060	0
597	20241021	095900	17178870	5060	5060	5060	5060	0
598	20241021	095800	17178870	5060	5060	5060	5060	0
599	20241021	095700	17178870	5060	5060	5060	5060	0
600	20241021	095600	17178870	5060	5060	5060	5060	0
601	20241021	095500	17178870	5060	5060	5060	5060	0
602	20241021	095400	17178870	5060	5060	5060	5060	0
603	20241021	095300	17178870	5060	5060	5060	5060	4
604	20241021	095200	17158630	5080	5080	5080	5080	0
605	20241021	095100	17158630	5080	5080	5080	5080	0
606	20241021	095000	17158630	5080	5080	5080	5080	0
607	20241021	094900	17158630	5080	5080	5080	5080	0
608	20241021	094800	17158630	5080	5080	5080	5080	0
609	20241021	094700	17158630	5080	5080	5080	5080	1
610	20241021	094600	17153550	5060	5060	5060	5060	0
611	20241021	094500	17153550	5060	5060	5060	5060	0
612	20241021	094400	17153550	5060	5060	5060	5060	0
613	20241021	094300	17153550	5060	5060	5060	5060	0
614	20241021	094200	17153550	5060	5060	5060	5060	0
615	20241021	094100	17153550	5060	5060	5060	5060	0
616	20241021	094000	17153550	5060	5060	5060	5060	0
617	20241021	093900	17153550	5060	5070	5070	5060	1748
618	20241021	093800	8308610	5080	5080	5080	5080	0
619	20241021	093700	8308610	5080	5080	5080	5080	0
620	20241021	093600	8308610	5080	5080	5080	5080	0
621	20241021	093500	8308610	5080	5080	5080	5080	0
622	20241021	093400	8308610	5080	5080	5080	5080	0
623	20241021	093300	8308610	5080	5080	5080	5080	0
624	20241021	093200	8308610	5080	5080	5080	5080	0
625	20241021	093100	8308610	5080	5080	5080	5080	0
626	20241021	093000	8308610	5080	5080	5080	5080	0
627	20241021	092900	8308610	5080	5080	5080	5080	36
628	20241021	092800	8125730	5080	5080	5080	5080	0
629	20241021	092700	8125730	5080	5070	5080	5070	9
630	20241021	092600	8080050	5060	5060	5060	5060	0
631	20241021	092500	8080050	5060	5060	5060	5060	327
632	20241021	092400	6425430	5060	5060	5060	5060	0
633	20241021	092300	6425430	5060	5060	5060	5060	0
634	20241021	092200	6425430	5060	5060	5060	5060	0
635	20241021	092100	6425430	5060	5060	5060	5060	0
636	20241021	092000	6425430	5060	5060	5060	5060	0
637	20241021	091900	6425430	5060	5060	5060	5060	1
638	20241021	091800	6420370	5060	5060	5060	5060	0
639	20241021	091700	6420370	5060	5060	5060	5060	0
640	20241021	091600	6420370	5060	5060	5060	5060	0
641	20241021	091500	6420370	5060	5060	5060	5060	0
642	20241021	091400	6420370	5060	5060	5060	5060	8
643	20241021	091300	6379890	5050	5050	5050	5050	0
644	20241021	091200	6379890	5050	5050	5050	5050	0
645	20241021	091100	6379890	5050	5050	5050	5050	0
646	20241021	091000	6379890	5050	5050	5050	5050	0
647	20241021	090900	6379890	5050	5050	5050	5050	0
648	20241021	090800	6379890	5050	5050	5050	5050	0
649	20241021	090700	6379890	5050	5020	5050	5020	200
650	20241021	090600	5375380	5000	5000	5000	5000	0
651	20241021	090500	5375380	5000	5000	5000	5000	0
652	20241021	090400	5375380	5000	5030	5030	5000	1000
653	20241021	090300	366460	5020	5020	5020	5020	0
654	20241021	090200	366460	5020	5020	5020	5020	0
655	20241021	090100	366460	5020	5020	5020	5020	0
656	20241021	090000	366460	5020	5020	5020	5020	73