KissMeData/130580/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202300	10987390	5090	5090	5090	5090	1
3	20241015	202200	10987390	5090	5090	5090	5090	0
4	20241015	202100	10987390	5090	5090	5090	5090	0
5	20241015	202000	10987390	5090	5090	5090	5090	0
6	20241015	201900	10987390	5090	5090	5090	5090	0
7	20241015	201800	10987390	5090	5090	5090	5090	0
8	20241015	201700	10987390	5090	5090	5090	5090	0
9	20241015	201600	10987390	5090	5090	5090	5090	0
10	20241015	201500	10987390	5090	5090	5090	5090	0
11	20241015	201400	10987390	5090	5090	5090	5090	0
12	20241015	201300	10987390	5090	5090	5090	5090	0
13	20241015	201200	10987390	5090	5090	5090	5090	0
14	20241015	201100	10987390	5090	5090	5090	5090	0
15	20241015	201000	10987390	5090	5090	5090	5090	0
16	20241015	200900	10987390	5090	5090	5090	5090	0
17	20241015	200800	10987390	5090	5090	5090	5090	0
18	20241015	200700	10987390	5090	5090	5090	5090	0
19	20241015	200600	10987390	5090	5090	5090	5090	0
20	20241015	200500	10987390	5090	5090	5090	5090	0
21	20241015	200400	10987390	5090	5090	5090	5090	0
22	20241015	200300	10987390	5090	5090	5090	5090	0
23	20241015	200200	10987390	5090	5090	5090	5090	0
24	20241015	200100	10987390	5090	5090	5090	5090	0
25	20241015	200000	10987390	5090	5090	5090	5090	0
26	20241015	195900	10987390	5090	5090	5090	5090	0
27	20241015	195800	10987390	5090	5090	5090	5090	0
28	20241015	195700	10987390	5090	5090	5090	5090	0
29	20241015	195600	10987390	5090	5090	5090	5090	0
30	20241015	195500	10987390	5090	5090	5090	5090	0
31	20241015	195400	10987390	5090	5090	5090	5090	0
32	20241015	195300	10987390	5090	5090	5090	5090	1
33	20241015	195200	10987390	5090	5090	5090	5090	0
34	20241015	195100	10987390	5090	5090	5090	5090	0
35	20241015	195000	10987390	5090	5090	5090	5090	0
36	20241015	194900	10987390	5090	5090	5090	5090	0
37	20241015	194800	10987390	5090	5090	5090	5090	0
38	20241015	194700	10987390	5090	5090	5090	5090	0
39	20241015	194600	10987390	5090	5090	5090	5090	0
40	20241015	194500	10987390	5090	5090	5090	5090	0
41	20241015	194400	10987390	5090	5090	5090	5090	0
42	20241015	194300	10987390	5090	5090	5090	5090	0
43	20241015	194200	10987390	5090	5090	5090	5090	0
44	20241015	194100	10987390	5090	5090	5090	5090	0
45	20241015	194000	10987390	5090	5090	5090	5090	0
46	20241015	193900	10987390	5090	5090	5090	5090	0
47	20241015	193800	10987390	5090	5090	5090	5090	0
48	20241015	193700	10987390	5090	5090	5090	5090	0
49	20241015	193600	10987390	5090	5090	5090	5090	0
50	20241015	193500	10987390	5090	5090	5090	5090	0
51	20241015	193400	10987390	5090	5090	5090	5090	0
52	20241015	193300	10987390	5090	5090	5090	5090	0
53	20241015	193200	10987390	5090	5090	5090	5090	0
54	20241015	193100	10987390	5090	5090	5090	5090	0
55	20241015	193000	10987390	5090	5090	5090	5090	0
56	20241015	192900	10987390	5090	5090	5090	5090	0
57	20241015	192800	10987390	5090	5090	5090	5090	0
58	20241015	192700	10987390	5090	5090	5090	5090	0
59	20241015	192600	10987390	5090	5090	5090	5090	0
60	20241015	192500	10987390	5090	5090	5090	5090	0
61	20241015	192400	10987390	5090	5090	5090	5090	0
62	20241015	192300	10987390	5090	5090	5090	5090	1
63	20241015	192200	10987390	5090	5090	5090	5090	0
64	20241015	192100	10987390	5090	5090	5090	5090	0
65	20241015	192000	10987390	5090	5090	5090	5090	0
66	20241015	191900	10987390	5090	5090	5090	5090	0
67	20241015	191800	10987390	5090	5090	5090	5090	0
68	20241015	191700	10987390	5090	5090	5090	5090	0
69	20241015	191600	10987390	5090	5090	5090	5090	0
70	20241015	191500	10987390	5090	5090	5090	5090	0
71	20241015	191400	10987390	5090	5090	5090	5090	0
72	20241015	191300	10987390	5090	5090	5090	5090	0
73	20241015	191200	10987390	5090	5090	5090	5090	0
74	20241015	191100	10987390	5090	5090	5090	5090	0
75	20241015	191000	10987390	5090	5090	5090	5090	0
76	20241015	190900	10987390	5090	5090	5090	5090	0
77	20241015	190800	10987390	5090	5090	5090	5090	0
78	20241015	190700	10987390	5090	5090	5090	5090	0
79	20241015	190600	10987390	5090	5090	5090	5090	0
80	20241015	190500	10987390	5090	5090	5090	5090	0
81	20241015	190400	10987390	5090	5090	5090	5090	0
82	20241015	190300	10987390	5090	5090	5090	5090	0
83	20241015	190200	10987390	5090	5090	5090	5090	0
84	20241015	190100	10987390	5090	5090	5090	5090	0
85	20241015	190000	10987390	5090	5090	5090	5090	0
86	20241015	185900	10987390	5090	5090	5090	5090	0
87	20241015	185800	10987390	5090	5090	5090	5090	0
88	20241015	185700	10987390	5090	5090	5090	5090	0
89	20241015	185600	10987390	5090	5090	5090	5090	0
90	20241015	185500	10987390	5090	5090	5090	5090	0
91	20241015	185400	10987390	5090	5090	5090	5090	0
92	20241015	185300	10987390	5090	5090	5090	5090	1
93	20241015	185200	10987390	5090	5090	5090	5090	0
94	20241015	185100	10987390	5090	5090	5090	5090	0
95	20241015	185000	10987390	5090	5090	5090	5090	0
96	20241015	184900	10987390	5090	5090	5090	5090	0
97	20241015	184800	10987390	5090	5090	5090	5090	0
98	20241015	184700	10987390	5090	5090	5090	5090	0
99	20241015	184600	10987390	5090	5090	5090	5090	0
100	20241015	184500	10987390	5090	5090	5090	5090	0
101	20241015	184400	10987390	5090	5090	5090	5090	0
102	20241015	184300	10987390	5090	5090	5090	5090	0
103	20241015	184200	10987390	5090	5090	5090	5090	0
104	20241015	184100	10987390	5090	5090	5090	5090	0
105	20241015	184000	10987390	5090	5090	5090	5090	0
106	20241015	183900	10987390	5090	5090	5090	5090	0
107	20241015	183800	10987390	5090	5090	5090	5090	0
108	20241015	183700	10987390	5090	5090	5090	5090	0
109	20241015	183600	10987390	5090	5090	5090	5090	0
110	20241015	183500	10987390	5090	5090	5090	5090	0
111	20241015	183400	10987390	5090	5090	5090	5090	0
112	20241015	183300	10987390	5090	5090	5090	5090	0
113	20241015	183200	10987390	5090	5090	5090	5090	0
114	20241015	183100	10987390	5090	5090	5090	5090	0
115	20241015	183000	10987390	5090	5090	5090	5090	0
116	20241015	182900	10987390	5090	5090	5090	5090	0
117	20241015	182800	10987390	5090	5090	5090	5090	0
118	20241015	182700	10987390	5090	5090	5090	5090	0
119	20241015	182600	10987390	5090	5090	5090	5090	0
120	20241015	182500	10987390	5090	5090	5090	5090	0
121	20241015	182400	10987390	5090	5090	5090	5090	0
122	20241015	182300	10987390	5090	5090	5090	5090	1
123	20241015	182200	10987390	5090	5090	5090	5090	0
124	20241015	182100	10987390	5090	5090	5090	5090	0
125	20241015	182000	10987390	5090	5090	5090	5090	0
126	20241015	181900	10987390	5090	5090	5090	5090	0
127	20241015	181800	10987390	5090	5090	5090	5090	0
128	20241015	181700	10987390	5090	5090	5090	5090	0
129	20241015	181600	10987390	5090	5090	5090	5090	0
130	20241015	181500	10987390	5090	5090	5090	5090	0
131	20241015	181400	10987390	5090	5090	5090	5090	0
132	20241015	181300	10987390	5090	5090	5090	5090	0
133	20241015	181200	10987390	5090	5090	5090	5090	0
134	20241015	181100	10987390	5090	5090	5090	5090	0
135	20241015	181000	10987390	5090	5090	5090	5090	0
136	20241015	180900	10987390	5090	5090	5090	5090	0
137	20241015	180800	10987390	5090	5090	5090	5090	0
138	20241015	180700	10987390	5090	5090	5090	5090	0
139	20241015	180600	10987390	5090	5090	5090	5090	0
140	20241015	180500	10987390	5090	5090	5090	5090	0
141	20241015	180400	10987390	5090	5090	5090	5090	0
142	20241015	180300	10987390	5090	5090	5090	5090	0
143	20241015	180200	10987390	5090	5090	5090	5090	0
144	20241015	180100	10987390	5090	5090	5090	5090	0
145	20241015	180000	10987390	5090	5090	5090	5090	0
146	20241015	175900	10987390	5090	5090	5090	5090	0
147	20241015	175800	10987390	5090	5090	5090	5090	0
148	20241015	175700	10987390	5090	5090	5090	5090	0
149	20241015	175600	10987390	5090	5090	5090	5090	0
150	20241015	175500	10987390	5090	5090	5090	5090	0
151	20241015	175400	10987390	5090	5090	5090	5090	0
152	20241015	175300	10987390	5090	5090	5090	5090	1
153	20241015	175200	10987390	5090	5090	5090	5090	0
154	20241015	175100	10987390	5090	5090	5090	5090	0
155	20241015	175000	10987390	5090	5090	5090	5090	0
156	20241015	174900	10987390	5090	5090	5090	5090	0
157	20241015	174800	10987390	5090	5090	5090	5090	0
158	20241015	174700	10987390	5090	5090	5090	5090	0
159	20241015	174600	10987390	5090	5090	5090	5090	0
160	20241015	174500	10987390	5090	5090	5090	5090	0
161	20241015	174400	10987390	5090	5090	5090	5090	0
162	20241015	174300	10987390	5090	5090	5090	5090	0
163	20241015	174200	10987390	5090	5090	5090	5090	0
164	20241015	174100	10987390	5090	5090	5090	5090	0
165	20241015	174000	10987390	5090	5090	5090	5090	0
166	20241015	173900	10987390	5090	5090	5090	5090	0
167	20241015	173800	10987390	5090	5090	5090	5090	0
168	20241015	173700	10987390	5090	5090	5090	5090	0
169	20241015	173600	10987390	5090	5090	5090	5090	0
170	20241015	173500	10987390	5090	5090	5090	5090	0
171	20241015	173400	10987390	5090	5090	5090	5090	0
172	20241015	173300	10987390	5090	5090	5090	5090	0
173	20241015	173200	10987390	5090	5090	5090	5090	0
174	20241015	173100	10987390	5090	5090	5090	5090	0
175	20241015	173000	10987390	5090	5090	5090	5090	0
176	20241015	172900	10987390	5090	5090	5090	5090	0
177	20241015	172800	10987390	5090	5090	5090	5090	0
178	20241015	172700	10987390	5090	5090	5090	5090	0
179	20241015	172600	10987390	5090	5090	5090	5090	0
180	20241015	172500	10987390	5090	5090	5090	5090	0
181	20241015	172400	10987390	5090	5090	5090	5090	0
182	20241015	172300	10987390	5090	5090	5090	5090	1
183	20241015	172200	10987390	5090	5090	5090	5090	0
184	20241015	172100	10987390	5090	5090	5090	5090	0
185	20241015	172000	10987390	5090	5090	5090	5090	0
186	20241015	171900	10987390	5090	5090	5090	5090	0
187	20241015	171800	10987390	5090	5090	5090	5090	0
188	20241015	171700	10987390	5090	5090	5090	5090	0
189	20241015	171600	10987390	5090	5090	5090	5090	0
190	20241015	171500	10987390	5090	5090	5090	5090	0
191	20241015	171400	10987390	5090	5090	5090	5090	0
192	20241015	171300	10987390	5090	5090	5090	5090	0
193	20241015	171200	10987390	5090	5090	5090	5090	0
194	20241015	171100	10987390	5090	5090	5090	5090	0
195	20241015	171000	10987390	5090	5090	5090	5090	0
196	20241015	170900	10987390	5090	5090	5090	5090	0
197	20241015	170800	10987390	5090	5090	5090	5090	0
198	20241015	170700	10987390	5090	5090	5090	5090	0
199	20241015	170600	10987390	5090	5090	5090	5090	0
200	20241015	170500	10987390	5090	5090	5090	5090	0
201	20241015	170400	10987390	5090	5090	5090	5090	0
202	20241015	170300	10987390	5090	5090	5090	5090	0
203	20241015	170200	10987390	5090	5090	5090	5090	0
204	20241015	170100	10987390	5090	5090	5090	5090	0
205	20241015	170000	10987390	5090	5090	5090	5090	0
206	20241015	165900	10987390	5090	5090	5090	5090	0
207	20241015	165800	10987390	5090	5090	5090	5090	0
208	20241015	165700	10987390	5090	5090	5090	5090	0
209	20241015	165600	10987390	5090	5090	5090	5090	0
210	20241015	165500	10987390	5090	5090	5090	5090	0
211	20241015	165400	10987390	5090	5090	5090	5090	0
212	20241015	165300	10987390	5090	5090	5090	5090	1
213	20241015	165200	10987390	5090	5090	5090	5090	0
214	20241015	165100	10987390	5090	5090	5090	5090	0
215	20241015	165000	10987390	5090	5090	5090	5090	0
216	20241015	164900	10987390	5090	5090	5090	5090	0
217	20241015	164800	10987390	5090	5090	5090	5090	0
218	20241015	164700	10987390	5090	5090	5090	5090	0
219	20241015	164600	10987390	5090	5090	5090	5090	0
220	20241015	164500	10987390	5090	5090	5090	5090	0
221	20241015	164400	10987390	5090	5090	5090	5090	0
222	20241015	164300	10987390	5090	5090	5090	5090	0
223	20241015	164200	10987390	5090	5090	5090	5090	0
224	20241015	164100	10987390	5090	5090	5090	5090	0
225	20241015	164000	10987390	5090	5090	5090	5090	0
226	20241015	163900	10987390	5090	5090	5090	5090	0
227	20241015	163800	10987390	5090	5090	5090	5090	0
228	20241015	163700	10987390	5090	5090	5090	5090	0
229	20241015	163600	10987390	5090	5090	5090	5090	0
230	20241015	163500	10987390	5090	5090	5090	5090	0
231	20241015	163400	10987390	5090	5090	5090	5090	0
232	20241015	163300	10987390	5090	5090	5090	5090	0
233	20241015	163200	10987390	5090	5090	5090	5090	0
234	20241015	163100	10987390	5090	5090	5090	5090	0
235	20241015	163000	10987390	5090	5090	5090	5090	0
236	20241015	162900	10987390	5090	5090	5090	5090	0
237	20241015	162800	10987390	5090	5090	5090	5090	0
238	20241015	162700	10987390	5090	5090	5090	5090	0
239	20241015	162600	10987390	5090	5090	5090	5090	0
240	20241015	162500	10987390	5090	5090	5090	5090	0
241	20241015	162400	10987390	5090	5090	5090	5090	0
242	20241015	162300	10987390	5090	5090	5090	5090	1
243	20241015	162200	10987390	5090	5090	5090	5090	0
244	20241015	162100	10987390	5090	5090	5090	5090	0
245	20241015	162000	10987390	5090	5090	5090	5090	0
246	20241015	161900	10987390	5090	5090	5090	5090	0
247	20241015	161800	10987390	5090	5090	5090	5090	0
248	20241015	161700	10987390	5090	5090	5090	5090	0
249	20241015	161600	10987390	5090	5090	5090	5090	0
250	20241015	161500	10987390	5090	5090	5090	5090	0
251	20241015	161400	10987390	5090	5090	5090	5090	0
252	20241015	161300	10987390	5090	5090	5090	5090	0
253	20241015	161200	10987390	5090	5090	5090	5090	0
254	20241015	161100	10987390	5090	5090	5090	5090	0
255	20241015	161000	10987390	5090	5090	5090	5090	0
256	20241015	160900	10987390	5090	5090	5090	5090	0
257	20241015	160800	10987390	5090	5090	5090	5090	0
258	20241015	160700	10987390	5090	5090	5090	5090	0
259	20241015	160600	10987390	5090	5090	5090	5090	0
260	20241015	160500	10987390	5090	5090	5090	5090	0
261	20241015	160400	10987390	5090	5090	5090	5090	0
262	20241015	160300	10987390	5090	5090	5090	5090	0
263	20241015	160200	10987390	5090	5090	5090	5090	0
264	20241015	160100	10987390	5090	5090	5090	5090	0
265	20241015	160000	10987390	5090	5090	5090	5090	0
266	20241015	155900	10987390	5090	5090	5090	5090	0
267	20241015	155800	10987390	5090	5090	5090	5090	0
268	20241015	155700	10987390	5090	5090	5090	5090	0
269	20241015	155600	10987390	5090	5090	5090	5090	0
270	20241015	155500	10987390	5090	5090	5090	5090	0
271	20241015	155400	10987390	5090	5090	5090	5090	0
272	20241015	155300	10987390	5090	5090	5090	5090	1
273	20241015	155200	10987390	5090	5090	5090	5090	0
274	20241015	155100	10987390	5090	5090	5090	5090	0
275	20241015	155000	10987390	5090	5090	5090	5090	0
276	20241015	154900	10987390	5090	5090	5090	5090	0
277	20241015	154800	10987390	5090	5090	5090	5090	0
278	20241015	154700	10987390	5090	5090	5090	5090	0
279	20241015	154600	10987390	5090	5090	5090	5090	0
280	20241015	154500	10987390	5090	5090	5090	5090	0
281	20241015	154400	10987390	5090	5090	5090	5090	0
282	20241015	154300	10987390	5090	5090	5090	5090	0
283	20241015	154200	10987390	5090	5090	5090	5090	0
284	20241015	154100	10987390	5090	5090	5090	5090	0
285	20241015	154000	10987390	5090	5090	5090	5090	0
286	20241015	153900	10987390	5090	5090	5090	5090	0
287	20241015	153800	10987390	5090	5090	5090	5090	0
288	20241015	153700	10987390	5090	5090	5090	5090	0
289	20241015	153600	10987390	5090	5090	5090	5090	0
290	20241015	153500	10987390	5090	5090	5090	5090	0
291	20241015	153400	10987390	5090	5090	5090	5090	0
292	20241015	153300	10987390	5090	5090	5090	5090	0
293	20241015	153200	10987390	5090	5090	5090	5090	0
294	20241015	153100	10987390	5090	5090	5090	5090	0
295	20241015	153000	10987390	5090	5090	5090	5090	1
296	20241015	152900	10982300	5090	5090	5090	5090	0
297	20241015	152800	10982300	5090	5090	5090	5090	0
298	20241015	152700	10982300	5090	5090	5090	5090	0
299	20241015	152600	10982300	5090	5090	5090	5090	0
300	20241015	152500	10982300	5090	5090	5090	5090	0
301	20241015	152400	10982300	5090	5090	5090	5090	0
302	20241015	152300	10982300	5090	5090	5090	5090	0
303	20241015	152200	10982300	5090	5090	5090	5090	0
304	20241015	152100	10982300	5090	5090	5090	5090	0
305	20241015	152000	10982300	5090	5090	5090	5090	0
306	20241015	151900	10982300	5090	5090	5090	5090	0
307	20241015	151800	10982300	5090	5090	5090	5090	0
308	20241015	151700	10982300	5090	5090	5090	5090	0
309	20241015	151600	10982300	5090	5090	5090	5090	0
310	20241015	151500	10982300	5090	5090	5090	5090	0
311	20241015	151400	10982300	5090	5090	5090	5090	0
312	20241015	151300	10982300	5090	5090	5090	5090	0
313	20241015	151200	10982300	5090	5090	5090	5090	0
314	20241015	151100	10982300	5090	5090	5090	5090	2
315	20241015	151000	10972120	5090	5090	5090	5090	0
316	20241015	150900	10972120	5090	5090	5090	5090	11
317	20241015	150800	10916130	5080	5080	5080	5080	0
318	20241015	150700	10916130	5080	5080	5080	5080	0
319	20241015	150600	10916130	5080	5080	5080	5080	0
320	20241015	150500	10916130	5080	5080	5080	5080	0
321	20241015	150400	10916130	5080	5080	5080	5080	0
322	20241015	150300	10916130	5080	5080	5080	5080	0
323	20241015	150200	10916130	5080	5080	5080	5080	0
324	20241015	150100	10916130	5080	5080	5080	5080	0
325	20241015	150000	10916130	5080	5080	5080	5080	0
326	20241015	145900	10916130	5080	5080	5080	5080	0
327	20241015	145800	10916130	5080	5080	5080	5080	0
328	20241015	145700	10916130	5080	5080	5080	5080	0
329	20241015	145600	10916130	5080	5080	5080	5080	0
330	20241015	145500	10916130	5080	5080	5080	5080	0
331	20241015	145400	10916130	5080	5080	5080	5080	0
332	20241015	145300	10916130	5080	5080	5080	5080	0
333	20241015	145200	10916130	5080	5080	5080	5080	0
334	20241015	145100	10916130	5080	5080	5080	5080	0
335	20241015	145000	10916130	5080	5080	5080	5080	0
336	20241015	144900	10916130	5080	5080	5080	5080	0
337	20241015	144800	10916130	5080	5080	5080	5080	0
338	20241015	144700	10916130	5080	5080	5080	5080	0
339	20241015	144600	10916130	5080	5080	5080	5080	0
340	20241015	144500	10916130	5080	5080	5080	5080	0
341	20241015	144400	10916130	5080	5080	5080	5080	0
342	20241015	144300	10916130	5080	5080	5080	5080	0
343	20241015	144200	10916130	5080	5080	5080	5080	0
344	20241015	144100	10916130	5080	5080	5080	5080	0
345	20241015	144000	10916130	5080	5080	5080	5080	0
346	20241015	143900	10916130	5080	5080	5080	5080	0
347	20241015	143800	10916130	5080	5080	5080	5080	0
348	20241015	143700	10916130	5080	5080	5080	5080	0
349	20241015	143600	10916130	5080	5080	5080	5080	0
350	20241015	143500	10916130	5080	5080	5080	5080	0
351	20241015	143400	10916130	5080	5080	5080	5080	40
352	20241015	143300	10712930	5080	5080	5080	5080	0
353	20241015	143200	10712930	5080	5080	5080	5080	0
354	20241015	143100	10712930	5080	5080	5080	5080	0
355	20241015	143000	10712930	5080	5080	5080	5080	0
356	20241015	142900	10712930	5080	5080	5080	5080	0
357	20241015	142800	10712930	5080	5080	5080	5080	0
358	20241015	142700	10712930	5080	5080	5080	5080	1
359	20241015	142600	10707850	5090	5090	5090	5090	0
360	20241015	142500	10707850	5090	5090	5090	5090	0
361	20241015	142400	10707850	5090	5090	5090	5090	0
362	20241015	142300	10707850	5090	5090	5090	5090	0
363	20241015	142200	10707850	5090	5090	5090	5090	0
364	20241015	142100	10707850	5090	5090	5090	5090	0
365	20241015	142000	10707850	5090	5090	5090	5090	0
366	20241015	141900	10707850	5090	5090	5090	5090	0
367	20241015	141800	10707850	5090	5090	5090	5090	0
368	20241015	141700	10707850	5090	5090	5090	5090	0
369	20241015	141600	10707850	5090	5090	5090	5090	0
370	20241015	141500	10707850	5090	5090	5090	5090	0
371	20241015	141400	10707850	5090	5090	5090	5090	1
372	20241015	141300	10702760	5090	5090	5090	5090	0
373	20241015	141200	10702760	5090	5090	5090	5090	0
374	20241015	141100	10702760	5090	5090	5090	5090	0
375	20241015	141000	10702760	5090	5090	5090	5090	0
376	20241015	140900	10702760	5090	5090	5090	5090	0
377	20241015	140800	10702760	5090	5090	5090	5090	0
378	20241015	140700	10702760	5090	5090	5090	5090	0
379	20241015	140600	10702760	5090	5090	5090	5090	0
380	20241015	140500	10702760	5090	5090	5090	5090	0
381	20241015	140400	10702760	5090	5090	5090	5090	0
382	20241015	140300	10702760	5090	5090	5090	5090	0
383	20241015	140200	10702760	5090	5090	5090	5090	1
384	20241015	140100	10697670	5090	5090	5090	5090	0
385	20241015	140000	10697670	5090	5090	5090	5090	0
386	20241015	135900	10697670	5090	5090	5090	5090	0
387	20241015	135800	10697670	5090	5090	5090	5090	0
388	20241015	135700	10697670	5090	5090	5090	5090	0
389	20241015	135600	10697670	5090	5090	5090	5090	0
390	20241015	135500	10697670	5090	5090	5090	5090	0
391	20241015	135400	10697670	5090	5090	5090	5090	0
392	20241015	135300	10697670	5090	5090	5090	5090	0
393	20241015	135200	10697670	5090	5090	5090	5090	0
394	20241015	135100	10697670	5090	5090	5090	5090	0
395	20241015	135000	10697670	5090	5090	5090	5090	0
396	20241015	134900	10697670	5090	5090	5090	5090	0
397	20241015	134800	10697670	5090	5090	5090	5090	0
398	20241015	134700	10697670	5090	5090	5090	5090	0
399	20241015	134600	10697670	5090	5090	5090	5090	0
400	20241015	134500	10697670	5090	5090	5090	5090	0
401	20241015	134400	10697670	5090	5090	5090	5090	0
402	20241015	134300	10697670	5090	5090	5090	5090	0
403	20241015	134200	10697670	5090	5090	5090	5090	0
404	20241015	134100	10697670	5090	5090	5090	5090	0
405	20241015	134000	10697670	5090	5090	5090	5090	0
406	20241015	133900	10697670	5090	5090	5090	5090	0
407	20241015	133800	10697670	5090	5090	5090	5090	0
408	20241015	133700	10697670	5090	5090	5090	5090	0
409	20241015	133600	10697670	5090	5090	5090	5090	0
410	20241015	133500	10697670	5090	5090	5090	5090	0
411	20241015	133400	10697670	5090	5090	5090	5090	0
412	20241015	133300	10697670	5090	5090	5090	5090	0
413	20241015	133200	10697670	5090	5090	5090	5090	0
414	20241015	133100	10697670	5090	5090	5090	5090	0
415	20241015	133000	10697670	5090	5090	5090	5090	0
416	20241015	132900	10697670	5090	5090	5090	5090	0
417	20241015	132800	10697670	5090	5090	5090	5090	0
418	20241015	132700	10697670	5090	5090	5090	5090	0
419	20241015	132600	10697670	5090	5090	5090	5090	0
420	20241015	132500	10697670	5090	5090	5090	5090	0
421	20241015	132400	10697670	5090	5090	5090	5090	0
422	20241015	132300	10697670	5090	5090	5090	5090	0
423	20241015	132200	10697670	5090	5090	5090	5090	0
424	20241015	132100	10697670	5090	5090	5090	5090	0
425	20241015	132000	10697670	5090	5090	5090	5090	0
426	20241015	131900	10697670	5090	5090	5090	5090	0
427	20241015	131800	10697670	5090	5090	5090	5090	0
428	20241015	131700	10697670	5090	5090	5090	5090	0
429	20241015	131600	10697670	5090	5090	5090	5090	0
430	20241015	131500	10697670	5090	5090	5090	5090	0
431	20241015	131400	10697670	5090	5090	5090	5090	1
432	20241015	131300	10692580	5090	5090	5090	5090	0
433	20241015	131200	10692580	5090	5090	5090	5090	2
434	20241015	131100	10682400	5090	5090	5090	5090	0
435	20241015	131000	10682400	5090	5090	5090	5090	0
436	20241015	130900	10682400	5090	5090	5090	5090	0
437	20241015	130800	10682400	5090	5090	5090	5090	0
438	20241015	130700	10682400	5090	5090	5090	5090	0
439	20241015	130600	10682400	5090	5090	5090	5090	5
440	20241015	130500	10656950	5090	5090	5090	5090	0
441	20241015	130400	10656950	5090	5090	5090	5090	0
442	20241015	130300	10656950	5090	5090	5090	5090	0
443	20241015	130200	10656950	5090	5090	5090	5090	0
444	20241015	130100	10656950	5090	5090	5090	5090	0
445	20241015	130000	10656950	5090	5090	5090	5090	0
446	20241015	125900	10656950	5090	5090	5090	5090	0
447	20241015	125800	10656950	5090	5090	5090	5090	0
448	20241015	125700	10656950	5090	5090	5090	5090	0
449	20241015	125600	10656950	5090	5090	5090	5090	0
450	20241015	125500	10656950	5090	5090	5090	5090	0
451	20241015	125400	10656950	5090	5090	5090	5090	0
452	20241015	125300	10656950	5090	5090	5090	5090	0
453	20241015	125200	10656950	5090	5090	5090	5090	0
454	20241015	125100	10656950	5090	5090	5090	5090	0
455	20241015	125000	10656950	5090	5090	5090	5090	0
456	20241015	124900	10656950	5090	5090	5090	5090	0
457	20241015	124800	10656950	5090	5090	5090	5090	1
458	20241015	124700	10651860	5090	5090	5090	5090	0
459	20241015	124600	10651860	5090	5090	5090	5090	0
460	20241015	124500	10651860	5090	5090	5090	5090	1
461	20241015	124400	10646770	5090	5090	5090	5090	0
462	20241015	124300	10646770	5090	5090	5090	5090	0
463	20241015	124200	10646770	5090	5090	5090	5090	2
464	20241015	124100	10636590	5090	5090	5090	5090	0
465	20241015	124000	10636590	5090	5090	5090	5090	12
466	20241015	123900	10575510	5090	5090	5090	5090	12
467	20241015	123800	10514430	5090	5090	5090	5090	0
468	20241015	123700	10514430	5090	5090	5090	5090	0
469	20241015	123600	10514430	5090	5090	5090	5090	0
470	20241015	123500	10514430	5090	5090	5090	5090	0
471	20241015	123400	10514430	5090	5090	5090	5090	0
472	20241015	123300	10514430	5090	5090	5090	5090	0
473	20241015	123200	10514430	5090	5090	5090	5090	24
474	20241015	123100	10392270	5100	5100	5100	5100	0
475	20241015	123000	10392270	5100	5100	5100	5100	0
476	20241015	122900	10392270	5100	5100	5100	5100	0
477	20241015	122800	10392270	5100	5100	5100	5100	1
478	20241015	122700	10387170	5110	5110	5110	5110	0
479	20241015	122600	10387170	5110	5110	5110	5110	0
480	20241015	122500	10387170	5110	5110	5110	5110	0
481	20241015	122400	10387170	5110	5110	5110	5110	0
482	20241015	122300	10387170	5110	5110	5110	5110	0
483	20241015	122200	10387170	5110	5110	5110	5110	0
484	20241015	122100	10387170	5110	5110	5110	5110	0
485	20241015	122000	10387170	5110	5110	5110	5110	0
486	20241015	121900	10387170	5110	5110	5110	5110	0
487	20241015	121800	10387170	5110	5110	5110	5110	0
488	20241015	121700	10387170	5110	5110	5110	5110	0
489	20241015	121600	10387170	5110	5110	5110	5110	0
490	20241015	121500	10387170	5110	5110	5110	5110	0
491	20241015	121400	10387170	5110	5110	5110	5110	0
492	20241015	121300	10387170	5110	5110	5110	5110	0
493	20241015	121200	10387170	5110	5110	5110	5110	0
494	20241015	121100	10387170	5110	5110	5110	5110	2
495	20241015	121000	10376950	5110	5110	5110	5110	0
496	20241015	120900	10376950	5110	5110	5110	5110	0
497	20241015	120800	10376950	5110	5110	5110	5110	0
498	20241015	120700	10376950	5110	5110	5110	5110	0
499	20241015	120600	10376950	5110	5110	5110	5110	0
500	20241015	120500	10376950	5110	5110	5110	5110	0
501	20241015	120400	10376950	5110	5110	5110	5110	0
502	20241015	120300	10376950	5110	5110	5110	5110	0
503	20241015	120200	10376950	5110	5110	5110	5110	0
504	20241015	120100	10376950	5110	5110	5110	5110	0
505	20241015	120000	10376950	5110	5110	5110	5110	0
506	20241015	115900	10376950	5110	5110	5110	5110	0
507	20241015	115800	10376950	5110	5110	5110	5110	0
508	20241015	115700	10376950	5110	5110	5110	5110	0
509	20241015	115600	10376950	5110	5110	5110	5110	0
510	20241015	115500	10376950	5110	5110	5110	5110	0
511	20241015	115400	10376950	5110	5110	5110	5110	0
512	20241015	115300	10376950	5110	5110	5110	5110	0
513	20241015	115200	10376950	5110	5110	5110	5110	0
514	20241015	115100	10376950	5110	5110	5110	5110	0
515	20241015	115000	10376950	5110	5110	5110	5110	0
516	20241015	114900	10376950	5110	5110	5110	5110	0
517	20241015	114800	10376950	5110	5110	5110	5110	0
518	20241015	114700	10376950	5110	5110	5110	5110	0
519	20241015	114600	10376950	5110	5110	5110	5110	0
520	20241015	114500	10376950	5110	5110	5110	5110	0
521	20241015	114400	10376950	5110	5110	5110	5110	0
522	20241015	114300	10376950	5110	5110	5110	5110	0
523	20241015	114200	10376950	5110	5110	5110	5110	0
524	20241015	114100	10376950	5110	5110	5110	5110	0
525	20241015	114000	10376950	5110	5110	5110	5110	0
526	20241015	113900	10376950	5110	5110	5110	5110	200
527	20241015	113800	9354950	5100	5100	5100	5100	0
528	20241015	113700	9354950	5100	5100	5100	5100	124
529	20241015	113600	8722550	5110	5110	5110	5110	0
530	20241015	113500	8722550	5110	5110	5110	5110	0
531	20241015	113400	8722550	5110	5110	5110	5110	0
532	20241015	113300	8722550	5110	5110	5110	5110	0
533	20241015	113200	8722550	5110	5110	5110	5110	0
534	20241015	113100	8722550	5110	5110	5110	5110	0
535	20241015	113000	8722550	5110	5110	5110	5110	0
536	20241015	112900	8722550	5110	5110	5110	5110	0
537	20241015	112800	8722550	5110	5110	5110	5110	0
538	20241015	112700	8722550	5110	5110	5110	5110	0
539	20241015	112600	8722550	5110	5110	5110	5110	0
540	20241015	112500	8722550	5110	5110	5110	5110	0
541	20241015	112400	8722550	5110	5110	5110	5110	0
542	20241015	112300	8722550	5110	5110	5110	5110	0
543	20241015	112200	8722550	5110	5110	5110	5110	0
544	20241015	112100	8722550	5110	5110	5110	5110	0
545	20241015	112000	8722550	5110	5100	5110	5100	62
546	20241015	111900	8406330	5110	5110	5110	5110	0
547	20241015	111800	8406330	5110	5110	5110	5110	0
548	20241015	111700	8406330	5110	5110	5110	5110	0
549	20241015	111600	8406330	5110	5110	5110	5110	0
550	20241015	111500	8406330	5110	5110	5110	5110	0
551	20241015	111400	8406330	5110	5110	5110	5110	0
552	20241015	111300	8406330	5110	5110	5110	5110	1
553	20241015	111200	8401220	5100	5100	5100	5100	0
554	20241015	111100	8401220	5100	5100	5100	5100	0
555	20241015	111000	8401220	5100	5100	5100	5100	0
556	20241015	110900	8401220	5100	5100	5100	5100	0
557	20241015	110800	8401220	5100	5100	5100	5100	0
558	20241015	110700	8401220	5100	5100	5100	5100	0
559	20241015	110600	8401220	5100	5100	5100	5100	0
560	20241015	110500	8401220	5100	5100	5100	5100	0
561	20241015	110400	8401220	5100	5100	5100	5100	0
562	20241015	110300	8401220	5100	5100	5100	5100	800
563	20241015	110200	4321220	5110	5110	5110	5110	1
564	20241015	110100	4316110	5110	5110	5110	5110	0
565	20241015	110000	4316110	5110	5110	5110	5110	0
566	20241015	105900	4316110	5110	5110	5110	5110	0
567	20241015	105800	4316110	5110	5110	5110	5110	0
568	20241015	105700	4316110	5110	5110	5110	5110	0
569	20241015	105600	4316110	5110	5110	5110	5110	0
570	20241015	105500	4316110	5110	5110	5110	5110	0
571	20241015	105400	4316110	5110	5110	5110	5110	0
572	20241015	105300	4316110	5110	5110	5110	5110	0
573	20241015	105200	4316110	5110	5110	5110	5110	0
574	20241015	105100	4316110	5110	5110	5110	5110	1
575	20241015	105000	4311000	5100	5100	5100	5100	0
576	20241015	104900	4311000	5100	5100	5100	5100	101
577	20241015	104800	3795900	5110	5110	5110	5110	0
578	20241015	104700	3795900	5110	5110	5110	5110	0
579	20241015	104600	3795900	5110	5110	5110	5110	0
580	20241015	104500	3795900	5110	5110	5110	5110	0
581	20241015	104400	3795900	5110	5110	5110	5110	0
582	20241015	104300	3795900	5110	5110	5110	5110	0
583	20241015	104200	3795900	5110	5110	5110	5110	0
584	20241015	104100	3795900	5110	5110	5110	5110	0
585	20241015	104000	3795900	5110	5110	5110	5110	0
586	20241015	103900	3795900	5110	5110	5110	5110	0
587	20241015	103800	3795900	5110	5110	5110	5110	0
588	20241015	103700	3795900	5110	5110	5110	5110	0
589	20241015	103600	3795900	5110	5110	5110	5110	0
590	20241015	103500	3795900	5110	5110	5110	5110	2
591	20241015	103400	3785680	5100	5100	5100	5100	1
592	20241015	103300	3780580	5110	5110	5110	5110	0
593	20241015	103200	3780580	5110	5110	5110	5110	0
594	20241015	103100	3780580	5110	5110	5110	5110	0
595	20241015	103000	3780580	5110	5110	5110	5110	0
596	20241015	102900	3780580	5110	5110	5110	5110	0
597	20241015	102800	3780580	5110	5110	5110	5110	0
598	20241015	102700	3780580	5110	5110	5110	5110	0
599	20241015	102600	3780580	5110	5110	5110	5110	0
600	20241015	102500	3780580	5110	5110	5110	5110	0
601	20241015	102400	3780580	5110	5110	5110	5110	1
602	20241015	102300	3775470	5110	5110	5110	5110	0
603	20241015	102200	3775470	5110	5110	5110	5110	0
604	20241015	102100	3775470	5110	5110	5110	5110	0
605	20241015	102000	3775470	5110	5110	5110	5110	0
606	20241015	101900	3775470	5110	5110	5110	5110	12
607	20241015	101800	3714150	5110	5110	5110	5110	0
608	20241015	101700	3714150	5110	5110	5110	5110	0
609	20241015	101600	3714150	5110	5110	5110	5110	0
610	20241015	101500	3714150	5110	5110	5110	5110	0
611	20241015	101400	3714150	5110	5110	5110	5110	0
612	20241015	101300	3714150	5110	5110	5110	5110	0
613	20241015	101200	3714150	5110	5110	5110	5110	0
614	20241015	101100	3714150	5110	5110	5110	5110	0
615	20241015	101000	3714150	5110	5110	5110	5110	0
616	20241015	100900	3714150	5110	5110	5110	5110	0
617	20241015	100800	3714150	5110	5110	5110	5110	0
618	20241015	100700	3714150	5110	5110	5110	5110	0
619	20241015	100600	3714150	5110	5110	5110	5110	0
620	20241015	100500	3714150	5110	5110	5110	5110	0
621	20241015	100400	3714150	5110	5110	5110	5110	5
622	20241015	100300	3688600	5110	5110	5110	5110	0
623	20241015	100200	3688600	5110	5110	5110	5110	0
624	20241015	100100	3688600	5110	5110	5110	5110	0
625	20241015	100000	3688600	5110	5110	5110	5110	0
626	20241015	095900	3688600	5110	5110	5110	5110	47
627	20241015	095800	3448430	5110	5110	5110	5110	0
628	20241015	095700	3448430	5110	5110	5110	5110	0
629	20241015	095600	3448430	5110	5110	5110	5110	0
630	20241015	095500	3448430	5110	5110	5110	5110	0
631	20241015	095400	3448430	5110	5110	5110	5110	200
632	20241015	095300	2426430	5120	5120	5120	5120	0
633	20241015	095200	2426430	5120	5120	5120	5120	0
634	20241015	095100	2426430	5120	5120	5120	5120	0
635	20241015	095000	2426430	5120	5120	5120	5120	0
636	20241015	094900	2426430	5120	5120	5120	5120	0
637	20241015	094800	2426430	5120	5120	5120	5120	0
638	20241015	094700	2426430	5120	5120	5120	5120	1
639	20241015	094600	2421310	5120	5120	5120	5120	186
640	20241015	094500	1468990	5140	5140	5140	5140	0
641	20241015	094400	1468990	5140	5140	5140	5140	0
642	20241015	094300	1468990	5140	5140	5140	5140	0
643	20241015	094200	1468990	5140	5140	5140	5140	0
644	20241015	094100	1468990	5140	5130	5140	5130	105
645	20241015	094000	930090	5130	5130	5130	5130	0
646	20241015	093900	930090	5130	5130	5130	5130	0
647	20241015	093800	930090	5130	5130	5130	5130	0
648	20241015	093700	930090	5130	5130	5130	5130	0
649	20241015	093600	930090	5130	5130	5130	5130	1
650	20241015	093500	924960	5140	5140	5140	5140	0
651	20241015	093400	924960	5140	5140	5140	5140	0
652	20241015	093300	924960	5140	5140	5140	5140	0
653	20241015	093200	924960	5140	5140	5140	5140	0
654	20241015	093100	924960	5140	5140	5140	5140	0
655	20241015	093000	924960	5140	5140	5140	5140	0
656	20241015	092900	924960	5140	5140	5140	5140	0
657	20241015	092800	924960	5140	5140	5140	5140	0
658	20241015	092700	924960	5140	5140	5140	5140	0
659	20241015	092600	924960	5140	5140	5140	5140	0
660	20241015	092500	924960	5140	5140	5140	5140	31
661	20241015	092400	765620	5140	5140	5140	5140	100
662	20241015	092300	251620	5160	5160	5160	5160	0
663	20241015	092200	251620	5160	5160	5160	5160	0
664	20241015	092100	251620	5160	5160	5160	5160	0
665	20241015	092000	251620	5160	5160	5160	5160	1
666	20241015	091900	246460	5140	5140	5140	5140	20
667	20241015	091800	143660	5140	5140	5140	5140	0
668	20241015	091700	143660	5140	5140	5140	5140	0
669	20241015	091600	143660	5140	5140	5140	5140	0
670	20241015	091500	143660	5140	5140	5140	5140	0
671	20241015	091400	143660	5140	5140	5140	5140	0
672	20241015	091300	143660	5140	5140	5140	5140	5
673	20241015	091200	117960	5160	5160	5160	5160	0
674	20241015	091100	117960	5160	5160	5160	5160	0
675	20241015	091000	117960	5160	5160	5160	5160	1
676	20241015	090900	112800	5160	5160	5160	5160	0
677	20241015	090800	112800	5160	5160	5160	5160	0
678	20241015	090700	112800	5160	5160	5160	5160	0
679	20241015	090600	112800	5160	5160	5160	5160	0
680	20241015	090500	112800	5160	5160	5160	5160	0
681	20241015	090400	112800	5160	5160	5160	5160	0
682	20241015	090300	112800	5160	5160	5160	5160	0
683	20241015	090200	112800	5160	5160	5160	5160	0
684	20241015	090100	112800	5160	5160	5160	5160	0
685	20241015	090000	112800	5160	5160	5160	5160	4