KissMeData/348030/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	212100	46851740	5100	5100	5100	5100	629
3	20241010	212000	46851740	5100	5100	5100	5100	0
4	20241010	211900	46851740	5100	5100	5100	5100	0
5	20241010	211800	46851740	5100	5100	5100	5100	0
6	20241010	211700	46851740	5100	5100	5100	5100	0
7	20241010	211600	46851740	5100	5100	5100	5100	0
8	20241010	211500	46851740	5100	5100	5100	5100	0
9	20241010	211400	46851740	5100	5100	5100	5100	0
10	20241010	211300	46851740	5100	5100	5100	5100	0
11	20241010	211200	46851740	5100	5100	5100	5100	0
12	20241010	211100	46851740	5100	5100	5100	5100	0
13	20241010	211000	46851740	5100	5100	5100	5100	0
14	20241010	210900	46851740	5100	5100	5100	5100	0
15	20241010	210800	46851740	5100	5100	5100	5100	0
16	20241010	210700	46851740	5100	5100	5100	5100	0
17	20241010	210600	46851740	5100	5100	5100	5100	0
18	20241010	210500	46851740	5100	5100	5100	5100	0
19	20241010	210400	46851740	5100	5100	5100	5100	0
20	20241010	210300	46851740	5100	5100	5100	5100	0
21	20241010	210200	46851740	5100	5100	5100	5100	0
22	20241010	210100	46851740	5100	5100	5100	5100	0
23	20241010	210000	46851740	5100	5100	5100	5100	0
24	20241010	205900	46851740	5100	5100	5100	5100	0
25	20241010	205800	46851740	5100	5100	5100	5100	0
26	20241010	205700	46851740	5100	5100	5100	5100	0
27	20241010	205600	46851740	5100	5100	5100	5100	0
28	20241010	205500	46851740	5100	5100	5100	5100	0
29	20241010	205400	46851740	5100	5100	5100	5100	0
30	20241010	205300	46851740	5100	5100	5100	5100	0
31	20241010	205200	46851740	5100	5100	5100	5100	0
32	20241010	205100	46851740	5100	5100	5100	5100	629
33	20241010	205000	46851740	5100	5100	5100	5100	0
34	20241010	204900	46851740	5100	5100	5100	5100	0
35	20241010	204800	46851740	5100	5100	5100	5100	0
36	20241010	204700	46851740	5100	5100	5100	5100	0
37	20241010	204600	46851740	5100	5100	5100	5100	0
38	20241010	204500	46851740	5100	5100	5100	5100	0
39	20241010	204400	46851740	5100	5100	5100	5100	0
40	20241010	204300	46851740	5100	5100	5100	5100	0
41	20241010	204200	46851740	5100	5100	5100	5100	0
42	20241010	204100	46851740	5100	5100	5100	5100	0
43	20241010	204000	46851740	5100	5100	5100	5100	0
44	20241010	203900	46851740	5100	5100	5100	5100	0
45	20241010	203800	46851740	5100	5100	5100	5100	0
46	20241010	203700	46851740	5100	5100	5100	5100	0
47	20241010	203600	46851740	5100	5100	5100	5100	0
48	20241010	203500	46851740	5100	5100	5100	5100	0
49	20241010	203400	46851740	5100	5100	5100	5100	0
50	20241010	203300	46851740	5100	5100	5100	5100	0
51	20241010	203200	46851740	5100	5100	5100	5100	0
52	20241010	203100	46851740	5100	5100	5100	5100	0
53	20241010	203000	46851740	5100	5100	5100	5100	0
54	20241010	202900	46851740	5100	5100	5100	5100	0
55	20241010	202800	46851740	5100	5100	5100	5100	0
56	20241010	202700	46851740	5100	5100	5100	5100	0
57	20241010	202600	46851740	5100	5100	5100	5100	0
58	20241010	202500	46851740	5100	5100	5100	5100	0
59	20241010	202400	46851740	5100	5100	5100	5100	0
60	20241010	202300	46851740	5100	5100	5100	5100	0
61	20241010	202200	46851740	5100	5100	5100	5100	0
62	20241010	202100	46851740	5100	5100	5100	5100	629
63	20241010	202000	46851740	5100	5100	5100	5100	0
64	20241010	201900	46851740	5100	5100	5100	5100	0
65	20241010	201800	46851740	5100	5100	5100	5100	0
66	20241010	201700	46851740	5100	5100	5100	5100	0
67	20241010	201600	46851740	5100	5100	5100	5100	0
68	20241010	201500	46851740	5100	5100	5100	5100	0
69	20241010	201400	46851740	5100	5100	5100	5100	0
70	20241010	201300	46851740	5100	5100	5100	5100	0
71	20241010	201200	46851740	5100	5100	5100	5100	0
72	20241010	201100	46851740	5100	5100	5100	5100	0
73	20241010	201000	46851740	5100	5100	5100	5100	0
74	20241010	200900	46851740	5100	5100	5100	5100	0
75	20241010	200800	46851740	5100	5100	5100	5100	0
76	20241010	200700	46851740	5100	5100	5100	5100	0
77	20241010	200600	46851740	5100	5100	5100	5100	0
78	20241010	200500	46851740	5100	5100	5100	5100	0
79	20241010	200400	46851740	5100	5100	5100	5100	0
80	20241010	200300	46851740	5100	5100	5100	5100	0
81	20241010	200200	46851740	5100	5100	5100	5100	0
82	20241010	200100	46851740	5100	5100	5100	5100	0
83	20241010	200000	46851740	5100	5100	5100	5100	0
84	20241010	195900	46851740	5100	5100	5100	5100	0
85	20241010	195800	46851740	5100	5100	5100	5100	0
86	20241010	195700	46851740	5100	5100	5100	5100	0
87	20241010	195600	46851740	5100	5100	5100	5100	0
88	20241010	195500	46851740	5100	5100	5100	5100	0
89	20241010	195400	46851740	5100	5100	5100	5100	0
90	20241010	195300	46851740	5100	5100	5100	5100	0
91	20241010	195200	46851740	5100	5100	5100	5100	0
92	20241010	195100	46851740	5100	5100	5100	5100	629
93	20241010	195000	46851740	5100	5100	5100	5100	0
94	20241010	194900	46851740	5100	5100	5100	5100	0
95	20241010	194800	46851740	5100	5100	5100	5100	0
96	20241010	194700	46851740	5100	5100	5100	5100	0
97	20241010	194600	46851740	5100	5100	5100	5100	0
98	20241010	194500	46851740	5100	5100	5100	5100	0
99	20241010	194400	46851740	5100	5100	5100	5100	0
100	20241010	194300	46851740	5100	5100	5100	5100	0
101	20241010	194200	46851740	5100	5100	5100	5100	0
102	20241010	194100	46851740	5100	5100	5100	5100	0
103	20241010	194000	46851740	5100	5100	5100	5100	0
104	20241010	193900	46851740	5100	5100	5100	5100	0
105	20241010	193800	46851740	5100	5100	5100	5100	0
106	20241010	193700	46851740	5100	5100	5100	5100	0
107	20241010	193600	46851740	5100	5100	5100	5100	0
108	20241010	193500	46851740	5100	5100	5100	5100	0
109	20241010	193400	46851740	5100	5100	5100	5100	0
110	20241010	193300	46851740	5100	5100	5100	5100	0
111	20241010	193200	46851740	5100	5100	5100	5100	0
112	20241010	193100	46851740	5100	5100	5100	5100	0
113	20241010	193000	46851740	5100	5100	5100	5100	0
114	20241010	192900	46851740	5100	5100	5100	5100	0
115	20241010	192800	46851740	5100	5100	5100	5100	0
116	20241010	192700	46851740	5100	5100	5100	5100	0
117	20241010	192600	46851740	5100	5100	5100	5100	0
118	20241010	192500	46851740	5100	5100	5100	5100	0
119	20241010	192400	46851740	5100	5100	5100	5100	0
120	20241010	192300	46851740	5100	5100	5100	5100	0
121	20241010	192200	46851740	5100	5100	5100	5100	0
122	20241010	192100	46851740	5100	5100	5100	5100	629
123	20241010	192000	46851740	5100	5100	5100	5100	0
124	20241010	191900	46851740	5100	5100	5100	5100	0
125	20241010	191800	46851740	5100	5100	5100	5100	0
126	20241010	191700	46851740	5100	5100	5100	5100	0
127	20241010	191600	46851740	5100	5100	5100	5100	0
128	20241010	191500	46851740	5100	5100	5100	5100	0
129	20241010	191400	46851740	5100	5100	5100	5100	0
130	20241010	191300	46851740	5100	5100	5100	5100	0
131	20241010	191200	46851740	5100	5100	5100	5100	0
132	20241010	191100	46851740	5100	5100	5100	5100	0
133	20241010	191000	46851740	5100	5100	5100	5100	0
134	20241010	190900	46851740	5100	5100	5100	5100	0
135	20241010	190800	46851740	5100	5100	5100	5100	0
136	20241010	190700	46851740	5100	5100	5100	5100	0
137	20241010	190600	46851740	5100	5100	5100	5100	0
138	20241010	190500	46851740	5100	5100	5100	5100	0
139	20241010	190400	46851740	5100	5100	5100	5100	0
140	20241010	190300	46851740	5100	5100	5100	5100	0
141	20241010	190200	46851740	5100	5100	5100	5100	0
142	20241010	190100	46851740	5100	5100	5100	5100	0
143	20241010	190000	46851740	5100	5100	5100	5100	0
144	20241010	185900	46851740	5100	5100	5100	5100	0
145	20241010	185800	46851740	5100	5100	5100	5100	0
146	20241010	185700	46851740	5100	5100	5100	5100	0
147	20241010	185600	46851740	5100	5100	5100	5100	0
148	20241010	185500	46851740	5100	5100	5100	5100	0
149	20241010	185400	46851740	5100	5100	5100	5100	0
150	20241010	185300	46851740	5100	5100	5100	5100	0
151	20241010	185200	46851740	5100	5100	5100	5100	0
152	20241010	185100	46851740	5100	5100	5100	5100	629
153	20241010	185000	46851740	5100	5100	5100	5100	0
154	20241010	184900	46851740	5100	5100	5100	5100	0
155	20241010	184800	46851740	5100	5100	5100	5100	0
156	20241010	184700	46851740	5100	5100	5100	5100	0
157	20241010	184600	46851740	5100	5100	5100	5100	0
158	20241010	184500	46851740	5100	5100	5100	5100	0
159	20241010	184400	46851740	5100	5100	5100	5100	0
160	20241010	184300	46851740	5100	5100	5100	5100	0
161	20241010	184200	46851740	5100	5100	5100	5100	0
162	20241010	184100	46851740	5100	5100	5100	5100	0
163	20241010	184000	46851740	5100	5100	5100	5100	0
164	20241010	183900	46851740	5100	5100	5100	5100	0
165	20241010	183800	46851740	5100	5100	5100	5100	0
166	20241010	183700	46851740	5100	5100	5100	5100	0
167	20241010	183600	46851740	5100	5100	5100	5100	0
168	20241010	183500	46851740	5100	5100	5100	5100	0
169	20241010	183400	46851740	5100	5100	5100	5100	0
170	20241010	183300	46851740	5100	5100	5100	5100	0
171	20241010	183200	46851740	5100	5100	5100	5100	0
172	20241010	183100	46851740	5100	5100	5100	5100	0
173	20241010	183000	46851740	5100	5100	5100	5100	0
174	20241010	182900	46851740	5100	5100	5100	5100	0
175	20241010	182800	46851740	5100	5100	5100	5100	0
176	20241010	182700	46851740	5100	5100	5100	5100	0
177	20241010	182600	46851740	5100	5100	5100	5100	0
178	20241010	182500	46851740	5100	5100	5100	5100	0
179	20241010	182400	46851740	5100	5100	5100	5100	0
180	20241010	182300	46851740	5100	5100	5100	5100	0
181	20241010	182200	46851740	5100	5100	5100	5100	0
182	20241010	182100	46851740	5100	5100	5100	5100	629
183	20241010	182000	46851740	5100	5100	5100	5100	0
184	20241010	181900	46851740	5100	5100	5100	5100	0
185	20241010	181800	46851740	5100	5100	5100	5100	0
186	20241010	181700	46851740	5100	5100	5100	5100	0
187	20241010	181600	46851740	5100	5100	5100	5100	0
188	20241010	181500	46851740	5100	5100	5100	5100	0
189	20241010	181400	46851740	5100	5100	5100	5100	0
190	20241010	181300	46851740	5100	5100	5100	5100	0
191	20241010	181200	46851740	5100	5100	5100	5100	0
192	20241010	181100	46851740	5100	5100	5100	5100	0
193	20241010	181000	46851740	5100	5100	5100	5100	0
194	20241010	180900	46851740	5100	5100	5100	5100	0
195	20241010	180800	46851740	5100	5100	5100	5100	0
196	20241010	180700	46851740	5100	5100	5100	5100	0
197	20241010	180600	46851740	5100	5100	5100	5100	0
198	20241010	180500	46851740	5100	5100	5100	5100	0
199	20241010	180400	46851740	5100	5100	5100	5100	0
200	20241010	180300	46851740	5100	5100	5100	5100	0
201	20241010	180200	46851740	5100	5100	5100	5100	0
202	20241010	180100	46851740	5100	5100	5100	5100	0
203	20241010	180000	46851740	5100	5100	5100	5100	0
204	20241010	175900	46851740	5100	5100	5100	5100	0
205	20241010	175800	46851740	5100	5100	5100	5100	0
206	20241010	175700	46851740	5100	5100	5100	5100	0
207	20241010	175600	46851740	5100	5100	5100	5100	0
208	20241010	175500	46851740	5100	5100	5100	5100	0
209	20241010	175400	46851740	5100	5100	5100	5100	0
210	20241010	175300	46851740	5100	5100	5100	5100	0
211	20241010	175200	46851740	5100	5100	5100	5100	0
212	20241010	175100	46851740	5100	5100	5100	5100	629
213	20241010	175000	46851740	5100	5100	5100	5100	0
214	20241010	174900	46851740	5100	5100	5100	5100	0
215	20241010	174800	46851740	5100	5100	5100	5100	0
216	20241010	174700	46851740	5100	5100	5100	5100	0
217	20241010	174600	46851740	5100	5100	5100	5100	0
218	20241010	174500	46851740	5100	5100	5100	5100	0
219	20241010	174400	46851740	5100	5100	5100	5100	0
220	20241010	174300	46851740	5100	5100	5100	5100	0
221	20241010	174200	46851740	5100	5100	5100	5100	0
222	20241010	174100	46851740	5100	5100	5100	5100	0
223	20241010	174000	46851740	5100	5100	5100	5100	0
224	20241010	173900	46851740	5100	5100	5100	5100	0
225	20241010	173800	46851740	5100	5100	5100	5100	0
226	20241010	173700	46851740	5100	5100	5100	5100	0
227	20241010	173600	46851740	5100	5100	5100	5100	0
228	20241010	173500	46851740	5100	5100	5100	5100	0
229	20241010	173400	46851740	5100	5100	5100	5100	0
230	20241010	173300	46851740	5100	5100	5100	5100	0
231	20241010	173200	46851740	5100	5100	5100	5100	0
232	20241010	173100	46851740	5100	5100	5100	5100	0
233	20241010	173000	46851740	5100	5100	5100	5100	0
234	20241010	172900	46851740	5100	5100	5100	5100	0
235	20241010	172800	46851740	5100	5100	5100	5100	0
236	20241010	172700	46851740	5100	5100	5100	5100	0
237	20241010	172600	46851740	5100	5100	5100	5100	0
238	20241010	172500	46851740	5100	5100	5100	5100	0
239	20241010	172400	46851740	5100	5100	5100	5100	0
240	20241010	172300	46851740	5100	5100	5100	5100	0
241	20241010	172200	46851740	5100	5100	5100	5100	0
242	20241010	172100	46851740	5100	5100	5100	5100	629
243	20241010	172000	46851740	5100	5100	5100	5100	0
244	20241010	171900	46851740	5100	5100	5100	5100	0
245	20241010	171800	46851740	5100	5100	5100	5100	0
246	20241010	171700	46851740	5100	5100	5100	5100	0
247	20241010	171600	46851740	5100	5100	5100	5100	0
248	20241010	171500	46851740	5100	5100	5100	5100	0
249	20241010	171400	46851740	5100	5100	5100	5100	0
250	20241010	171300	46851740	5100	5100	5100	5100	0
251	20241010	171200	46851740	5100	5100	5100	5100	0
252	20241010	171100	46851740	5100	5100	5100	5100	0
253	20241010	171000	46851740	5100	5100	5100	5100	0
254	20241010	170900	46851740	5100	5100	5100	5100	0
255	20241010	170800	46851740	5100	5100	5100	5100	0
256	20241010	170700	46851740	5100	5100	5100	5100	0
257	20241010	170600	46851740	5100	5100	5100	5100	0
258	20241010	170500	46851740	5100	5100	5100	5100	0
259	20241010	170400	46851740	5100	5100	5100	5100	0
260	20241010	170300	46851740	5100	5100	5100	5100	0
261	20241010	170200	46851740	5100	5100	5100	5100	0
262	20241010	170100	46851740	5100	5100	5100	5100	0
263	20241010	170000	46851740	5100	5100	5100	5100	0
264	20241010	165900	46851740	5100	5100	5100	5100	0
265	20241010	165800	46851740	5100	5100	5100	5100	0
266	20241010	165700	46851740	5100	5100	5100	5100	0
267	20241010	165600	46851740	5100	5100	5100	5100	0
268	20241010	165500	46851740	5100	5100	5100	5100	0
269	20241010	165400	46851740	5100	5100	5100	5100	0
270	20241010	165300	46851740	5100	5100	5100	5100	0
271	20241010	165200	46851740	5100	5100	5100	5100	0
272	20241010	165100	46851740	5100	5100	5100	5100	629
273	20241010	165000	46851740	5100	5100	5100	5100	0
274	20241010	164900	46851740	5100	5100	5100	5100	0
275	20241010	164800	46851740	5100	5100	5100	5100	0
276	20241010	164700	46851740	5100	5100	5100	5100	0
277	20241010	164600	46851740	5100	5100	5100	5100	0
278	20241010	164500	46851740	5100	5100	5100	5100	0
279	20241010	164400	46851740	5100	5100	5100	5100	0
280	20241010	164300	46851740	5100	5100	5100	5100	0
281	20241010	164200	46851740	5100	5100	5100	5100	0
282	20241010	164100	46851740	5100	5100	5100	5100	0
283	20241010	164000	46851740	5100	5100	5100	5100	0
284	20241010	163900	46851740	5100	5100	5100	5100	0
285	20241010	163800	46851740	5100	5100	5100	5100	0
286	20241010	163700	46851740	5100	5100	5100	5100	0
287	20241010	163600	46851740	5100	5100	5100	5100	0
288	20241010	163500	46851740	5100	5100	5100	5100	0
289	20241010	163400	46851740	5100	5100	5100	5100	0
290	20241010	163300	46851740	5100	5100	5100	5100	0
291	20241010	163200	46851740	5100	5100	5100	5100	0
292	20241010	163100	46851740	5100	5100	5100	5100	0
293	20241010	163000	46851740	5100	5100	5100	5100	0
294	20241010	162900	46851740	5100	5100	5100	5100	0
295	20241010	162800	46851740	5100	5100	5100	5100	0
296	20241010	162700	46851740	5100	5100	5100	5100	0
297	20241010	162600	46851740	5100	5100	5100	5100	0
298	20241010	162500	46851740	5100	5100	5100	5100	0
299	20241010	162400	46851740	5100	5100	5100	5100	0
300	20241010	162300	46851740	5100	5100	5100	5100	0
301	20241010	162200	46851740	5100	5100	5100	5100	0
302	20241010	162100	46851740	5100	5100	5100	5100	629
303	20241010	162000	46851740	5100	5100	5100	5100	0
304	20241010	161900	46851740	5100	5100	5100	5100	0
305	20241010	161800	46851740	5100	5100	5100	5100	0
306	20241010	161700	46851740	5100	5100	5100	5100	0
307	20241010	161600	46851740	5100	5100	5100	5100	0
308	20241010	161500	46851740	5100	5100	5100	5100	0
309	20241010	161400	46851740	5100	5100	5100	5100	0
310	20241010	161300	46851740	5100	5100	5100	5100	0
311	20241010	161200	46851740	5100	5100	5100	5100	0
312	20241010	161100	46851740	5100	5100	5100	5100	0
313	20241010	161000	46851740	5100	5100	5100	5100	0
314	20241010	160900	46851740	5100	5100	5100	5100	0
315	20241010	160800	46851740	5100	5100	5100	5100	0
316	20241010	160700	46851740	5100	5100	5100	5100	0
317	20241010	160600	46851740	5100	5100	5100	5100	0
318	20241010	160500	46851740	5100	5100	5100	5100	0
319	20241010	160400	46851740	5100	5100	5100	5100	0
320	20241010	160300	46851740	5100	5100	5100	5100	0
321	20241010	160200	46851740	5100	5100	5100	5100	0
322	20241010	160100	46851740	5100	5100	5100	5100	0
323	20241010	160000	46851740	5100	5100	5100	5100	0
324	20241010	155900	46851740	5100	5100	5100	5100	0
325	20241010	155800	46851740	5100	5100	5100	5100	0
326	20241010	155700	46851740	5100	5100	5100	5100	0
327	20241010	155600	46851740	5100	5100	5100	5100	0
328	20241010	155500	46851740	5100	5100	5100	5100	0
329	20241010	155400	46851740	5100	5100	5100	5100	0
330	20241010	155300	46851740	5100	5100	5100	5100	0
331	20241010	155200	46851740	5100	5100	5100	5100	0
332	20241010	155100	46851740	5100	5100	5100	5100	629
333	20241010	155000	46851740	5100	5100	5100	5100	0
334	20241010	154900	46851740	5100	5100	5100	5100	0
335	20241010	154800	46851740	5100	5100	5100	5100	0
336	20241010	154700	46851740	5100	5100	5100	5100	0
337	20241010	154600	46851740	5100	5100	5100	5100	0
338	20241010	154500	46851740	5100	5100	5100	5100	0
339	20241010	154400	46851740	5100	5100	5100	5100	0
340	20241010	154300	46851740	5100	5100	5100	5100	0
341	20241010	154200	46851740	5100	5100	5100	5100	0
342	20241010	154100	46851740	5100	5100	5100	5100	0
343	20241010	154000	46851740	5100	5100	5100	5100	0
344	20241010	153900	46851740	5100	5100	5100	5100	0
345	20241010	153800	46851740	5100	5100	5100	5100	0
346	20241010	153700	46851740	5100	5100	5100	5100	0
347	20241010	153600	46851740	5100	5100	5100	5100	0
348	20241010	153500	46851740	5100	5100	5100	5100	0
349	20241010	153400	46851740	5100	5100	5100	5100	0
350	20241010	153300	46851740	5100	5100	5100	5100	0
351	20241010	153200	46851740	5100	5100	5100	5100	0
352	20241010	153100	46851740	5100	5100	5100	5100	0
353	20241010	153000	46851740	5100	5100	5100	5100	629
354	20241010	152900	43643840	5090	5090	5090	5090	0
355	20241010	152800	43643840	5090	5090	5090	5090	0
356	20241010	152700	43643840	5090	5090	5090	5090	0
357	20241010	152600	43643840	5090	5090	5090	5090	0
358	20241010	152500	43643840	5090	5090	5090	5090	0
359	20241010	152400	43643840	5090	5090	5090	5090	0
360	20241010	152300	43643840	5090	5090	5090	5090	0
361	20241010	152200	43643840	5090	5090	5090	5090	0
362	20241010	152100	43643840	5090	5090	5090	5090	0
363	20241010	152000	43643840	5090	5090	5090	5090	0
364	20241010	151900	43643840	5090	5090	5090	5090	0
365	20241010	151800	43643840	5090	5090	5090	5090	50
366	20241010	151700	43389340	5100	5100	5100	5100	0
367	20241010	151600	43389340	5100	5100	5100	5100	0
368	20241010	151500	43389340	5100	5100	5100	5100	0
369	20241010	151400	43389340	5100	5100	5100	5100	0
370	20241010	151300	43389340	5100	5100	5100	5100	0
371	20241010	151200	43389340	5100	5100	5100	5100	0
372	20241010	151100	43389340	5100	5100	5100	5100	0
373	20241010	151000	43389340	5100	5100	5100	5100	0
374	20241010	150900	43389340	5100	5100	5100	5100	0
375	20241010	150800	43389340	5100	5030	5100	5000	248
376	20241010	150700	42146250	5050	5050	5050	5050	0
377	20241010	150600	42146250	5050	5050	5050	5050	116
378	20241010	150500	41560450	5110	5110	5110	5110	0
379	20241010	150400	41560450	5110	5110	5110	5110	0
380	20241010	150300	41560450	5110	5110	5110	5110	0
381	20241010	150200	41560450	5110	5110	5110	5110	0
382	20241010	150100	41560450	5110	5070	5110	5070	443
383	20241010	150000	39310100	5090	5090	5090	5090	0
384	20241010	145900	39310100	5090	5090	5090	5090	0
385	20241010	145800	39310100	5090	5090	5090	5090	0
386	20241010	145700	39310100	5090	5090	5090	5090	0
387	20241010	145600	39310100	5090	5090	5090	5090	0
388	20241010	145500	39310100	5090	5090	5090	5090	0
389	20241010	145400	39310100	5090	5090	5090	5090	0
390	20241010	145300	39310100	5090	5090	5090	5090	0
391	20241010	145200	39310100	5090	5090	5090	5090	0
392	20241010	145100	39310100	5090	5090	5090	5090	0
393	20241010	145000	39310100	5090	5090	5090	5090	0
394	20241010	144900	39310100	5090	5090	5090	5090	0
395	20241010	144800	39310100	5090	5090	5090	5090	0
396	20241010	144700	39310100	5090	5090	5090	5090	0
397	20241010	144600	39310100	5090	5090	5090	5090	0
398	20241010	144500	39310100	5090	5090	5090	5090	0
399	20241010	144400	39310100	5090	5090	5090	5090	0
400	20241010	144300	39310100	5090	5090	5090	5090	0
401	20241010	144200	39310100	5090	5090	5090	5090	0
402	20241010	144100	39310100	5090	5090	5090	5090	0
403	20241010	144000	39310100	5090	5090	5090	5090	0
404	20241010	143900	39310100	5090	5090	5090	5090	0
405	20241010	143800	39310100	5090	5090	5090	5090	0
406	20241010	143700	39310100	5090	5090	5090	5090	0
407	20241010	143600	39310100	5090	5090	5090	5090	0
408	20241010	143500	39310100	5090	5090	5090	5090	0
409	20241010	143400	39310100	5090	5090	5090	5090	0
410	20241010	143300	39310100	5090	5090	5090	5090	0
411	20241010	143200	39310100	5090	5090	5090	5090	0
412	20241010	143100	39310100	5090	5090	5090	5090	0
413	20241010	143000	39310100	5090	5090	5090	5090	0
414	20241010	142900	39310100	5090	5090	5090	5090	0
415	20241010	142800	39310100	5090	5090	5090	5090	0
416	20241010	142700	39310100	5090	5090	5090	5090	0
417	20241010	142600	39310100	5090	5090	5090	5090	0
418	20241010	142500	39310100	5090	5090	5090	5090	0
419	20241010	142400	39310100	5090	5090	5090	5090	0
420	20241010	142300	39310100	5090	5090	5090	5090	0
421	20241010	142200	39310100	5090	5090	5090	5090	0
422	20241010	142100	39310100	5090	5090	5090	5090	0
423	20241010	142000	39310100	5090	5090	5090	5090	0
424	20241010	141900	39310100	5090	5090	5090	5090	0
425	20241010	141800	39310100	5090	5090	5090	5090	0
426	20241010	141700	39310100	5090	5090	5090	5090	0
427	20241010	141600	39310100	5090	5090	5090	5090	0
428	20241010	141500	39310100	5090	5090	5090	5090	0
429	20241010	141400	39310100	5090	5090	5090	5090	0
430	20241010	141300	39310100	5090	5090	5090	5090	0
431	20241010	141200	39310100	5090	5090	5090	5090	0
432	20241010	141100	39310100	5090	5090	5090	5090	0
433	20241010	141000	39310100	5090	5090	5090	5090	0
434	20241010	140900	39310100	5090	5090	5090	5090	0
435	20241010	140800	39310100	5090	5090	5090	5090	0
436	20241010	140700	39310100	5090	5030	5090	5030	101
437	20241010	140600	38802010	5100	5100	5100	5100	0
438	20241010	140500	38802010	5100	5100	5100	5100	0
439	20241010	140400	38802010	5100	5100	5100	5100	0
440	20241010	140300	38802010	5100	5100	5100	5100	0
441	20241010	140200	38802010	5100	5030	5120	5020	603
442	20241010	140100	35770190	5120	5120	5120	5120	0
443	20241010	140000	35770190	5120	5060	5120	5030	1101
444	20241010	135900	30228390	5130	5060	5130	5060	92
445	20241010	135800	29756530	5060	5070	5070	5060	11
446	20241010	135700	29700840	5130	5130	5130	5130	1
447	20241010	135600	29695710	5130	5120	5130	5120	2
448	20241010	135500	29685460	5080	5080	5080	5080	227
449	20241010	135400	28532300	5070	5070	5070	5070	200
450	20241010	135300	27518300	5130	5130	5130	5130	0
451	20241010	135200	27518300	5130	5130	5130	5130	0
452	20241010	135100	27518300	5130	5130	5130	5130	0
453	20241010	135000	27518300	5130	5130	5130	5130	0
454	20241010	134900	27518300	5130	5130	5130	5130	0
455	20241010	134800	27518300	5130	5130	5130	5130	0
456	20241010	134700	27518300	5130	5130	5130	5130	0
457	20241010	134600	27518300	5130	5130	5130	5130	0
458	20241010	134500	27518300	5130	5130	5130	5130	0
459	20241010	134400	27518300	5130	5130	5130	5130	0
460	20241010	134300	27518300	5130	5130	5130	5130	0
461	20241010	134200	27518300	5130	5140	5140	5130	2
462	20241010	134100	27508030	5090	5090	5090	5090	0
463	20241010	134000	27508030	5090	5090	5090	5090	0
464	20241010	133900	27508030	5090	5090	5090	5090	0
465	20241010	133800	27508030	5090	5090	5090	5090	5
466	20241010	133700	27482580	5100	5100	5100	5100	0
467	20241010	133600	27482580	5100	5100	5100	5100	0
468	20241010	133500	27482580	5100	5100	5100	5100	0
469	20241010	133400	27482580	5100	5100	5100	5100	0
470	20241010	133300	27482580	5100	5100	5100	5100	0
471	20241010	133200	27482580	5100	5100	5100	5100	0
472	20241010	133100	27482580	5100	5100	5100	5100	0
473	20241010	133000	27482580	5100	5100	5100	5100	0
474	20241010	132900	27482580	5100	5100	5100	5100	0
475	20241010	132800	27482580	5100	5100	5100	5100	0
476	20241010	132700	27482580	5100	5100	5100	5100	188
477	20241010	132600	26523780	5100	5100	5100	5100	1
478	20241010	132500	26518680	5090	5090	5090	5090	0
479	20241010	132400	26518680	5090	5090	5090	5090	0
480	20241010	132300	26518680	5090	5080	5100	5080	59
481	20241010	132200	26218050	5040	5040	5040	5040	0
482	20241010	132100	26218050	5040	5040	5040	5040	0
483	20241010	132000	26218050	5040	5040	5040	5040	0
484	20241010	131900	26218050	5040	5040	5040	5040	0
485	20241010	131800	26218050	5040	5040	5040	5040	0
486	20241010	131700	26218050	5040	5040	5040	5040	0
487	20241010	131600	26218050	5040	5040	5040	5040	0
488	20241010	131500	26218050	5040	5040	5040	5040	0
489	20241010	131400	26218050	5040	5040	5040	5040	3
490	20241010	131300	26202930	5090	5090	5090	5090	0
491	20241010	131200	26202930	5090	5090	5090	5090	0
492	20241010	131100	26202930	5090	5090	5090	5090	0
493	20241010	131000	26202930	5090	5090	5090	5090	0
494	20241010	130900	26202930	5090	5090	5090	5090	0
495	20241010	130800	26202930	5090	5090	5090	5090	0
496	20241010	130700	26202930	5090	5090	5090	5090	0
497	20241010	130600	26202930	5090	5090	5090	5090	0
498	20241010	130500	26202930	5090	5090	5090	5090	0
499	20241010	130400	26202930	5090	5090	5090	5090	0
500	20241010	130300	26202930	5090	5090	5090	5090	0
501	20241010	130200	26202930	5090	5090	5090	5090	0
502	20241010	130100	26202930	5090	5090	5090	5090	0
503	20241010	130000	26202930	5090	5090	5090	5090	0
504	20241010	125900	26202930	5090	5090	5090	5090	0
505	20241010	125800	26202930	5090	5090	5090	5090	0
506	20241010	125700	26202930	5090	5090	5090	5090	0
507	20241010	125600	26202930	5090	5090	5090	5090	0
508	20241010	125500	26202930	5090	5090	5090	5090	0
509	20241010	125400	26202930	5090	5090	5090	5090	0
510	20241010	125300	26202930	5090	5090	5090	5090	0
511	20241010	125200	26202930	5090	5090	5090	5090	0
512	20241010	125100	26202930	5090	5090	5090	5090	0
513	20241010	125000	26202930	5090	5090	5090	5090	0
514	20241010	124900	26202930	5090	5090	5090	5090	0
515	20241010	124800	26202930	5090	5090	5090	5090	0
516	20241010	124700	26202930	5090	5090	5090	5090	0
517	20241010	124600	26202930	5090	5090	5090	5090	0
518	20241010	124500	26202930	5090	5090	5090	5090	0
519	20241010	124400	26202930	5090	5090	5090	5090	0
520	20241010	124300	26202930	5090	5090	5090	5090	0
521	20241010	124200	26202930	5090	5090	5090	5090	0
522	20241010	124100	26202930	5090	5090	5090	5090	0
523	20241010	124000	26202930	5090	5090	5090	5090	0
524	20241010	123900	26202930	5090	5090	5090	5090	0
525	20241010	123800	26202930	5090	5090	5090	5090	0
526	20241010	123700	26202930	5090	5090	5090	5090	0
527	20241010	123600	26202930	5090	5090	5090	5090	0
528	20241010	123500	26202930	5090	5090	5090	5090	0
529	20241010	123400	26202930	5090	5090	5090	5090	0
530	20241010	123300	26202930	5090	5090	5090	5090	0
531	20241010	123200	26202930	5090	5090	5090	5090	0
532	20241010	123100	26202930	5090	5090	5090	5090	0
533	20241010	123000	26202930	5090	5090	5090	5090	0
534	20241010	122900	26202930	5090	5090	5090	5090	0
535	20241010	122800	26202930	5090	5090	5090	5090	0
536	20241010	122700	26202930	5090	5080	5090	5080	20
537	20241010	122600	26101190	5030	5030	5030	5030	0
538	20241010	122500	26101190	5030	5030	5030	5030	0
539	20241010	122400	26101190	5030	5030	5030	5030	0
540	20241010	122300	26101190	5030	5030	5030	5030	0
541	20241010	122200	26101190	5030	5030	5030	5030	0
542	20241010	122100	26101190	5030	5030	5030	5030	155
543	20241010	122000	25321540	5090	5090	5090	5090	0
544	20241010	121900	25321540	5090	5050	5090	5030	441
545	20241010	121800	23102990	5060	5060	5060	5060	0
546	20241010	121700	23102990	5060	5060	5060	5060	60
547	20241010	121600	22799390	5100	5100	5100	5100	0
548	20241010	121500	22799390	5100	5100	5100	5100	0
549	20241010	121400	22799390	5100	5100	5100	5100	0
550	20241010	121300	22799390	5100	5100	5100	5100	0
551	20241010	121200	22799390	5100	5100	5100	5100	0
552	20241010	121100	22799390	5100	5100	5100	5100	0
553	20241010	121000	22799390	5100	5100	5100	5100	0
554	20241010	120900	22799390	5100	5100	5100	5100	0
555	20241010	120800	22799390	5100	5100	5100	5100	0
556	20241010	120700	22799390	5100	5100	5100	5100	0
557	20241010	120600	22799390	5100	5100	5100	5100	0
558	20241010	120500	22799390	5100	5100	5100	5100	0
559	20241010	120400	22799390	5100	5100	5100	5100	0
560	20241010	120300	22799390	5100	5100	5100	5100	0
561	20241010	120200	22799390	5100	5100	5100	5100	0
562	20241010	120100	22799390	5100	5100	5100	5100	0
563	20241010	120000	22799390	5100	5050	5100	5050	22
564	20241010	115900	22688240	5140	5140	5140	5140	0
565	20241010	115800	22688240	5140	5140	5140	5140	0
566	20241010	115700	22688240	5140	5140	5140	5140	0
567	20241010	115600	22688240	5140	5140	5140	5140	0
568	20241010	115500	22688240	5140	5140	5140	5140	0
569	20241010	115400	22688240	5140	5140	5140	5140	0
570	20241010	115300	22688240	5140	5050	5140	5050	303
571	20241010	115200	21157910	5150	5050	5150	5050	101
572	20241010	115100	20647760	5170	5060	5170	5060	101
573	20241010	115000	20136590	5170	5070	5170	5070	101
574	20241010	114900	19624420	5180	5180	5180	5180	0
575	20241010	114800	19624420	5180	5170	5180	5170	1000
576	20241010	114700	14451910	5180	5180	5180	5180	0
577	20241010	114600	14451910	5180	5180	5180	5180	0
578	20241010	114500	14451910	5180	5180	5180	5180	0
579	20241010	114400	14451910	5180	5120	5180	5120	180
580	20241010	114300	13524310	5120	5100	5120	5100	531
581	20241010	114200	10811460	5100	5100	5100	5100	1
582	20241010	114100	10806360	5100	5090	5100	5090	500
583	20241010	114000	8258830	5030	5030	5030	5030	0
584	20241010	113900	8258830	5030	5030	5030	5030	0
585	20241010	113800	8258830	5030	5030	5030	5030	0
586	20241010	113700	8258830	5030	5030	5030	5030	0
587	20241010	113600	8258830	5030	5030	5030	5030	0
588	20241010	113500	8258830	5030	5030	5030	5030	0
589	20241010	113400	8258830	5030	5030	5030	5030	0
590	20241010	113300	8258830	5030	5030	5030	5030	0
591	20241010	113200	8258830	5030	5030	5030	5030	0
592	20241010	113100	8258830	5030	5030	5030	5030	0
593	20241010	113000	8258830	5030	5030	5030	5030	0
594	20241010	112900	8258830	5030	5030	5030	5030	0
595	20241010	112800	8258830	5030	5030	5030	5030	0
596	20241010	112700	8258830	5030	5030	5030	5030	0
597	20241010	112600	8258830	5030	5030	5030	5030	0
598	20241010	112500	8258830	5030	5030	5030	5030	10
599	20241010	112400	8208530	5030	5030	5030	5030	0
600	20241010	112300	8208530	5030	5030	5030	5030	0
601	20241010	112200	8208530	5030	5030	5030	5030	38
602	20241010	112100	8017390	5030	5030	5030	5030	0
603	20241010	112000	8017390	5030	5030	5030	5030	0
604	20241010	111900	8017390	5030	5030	5030	5030	0
605	20241010	111800	8017390	5030	5030	5030	5030	0
606	20241010	111700	8017390	5030	5030	5030	5030	0
607	20241010	111600	8017390	5030	5030	5030	5030	0
608	20241010	111500	8017390	5030	5030	5030	5030	0
609	20241010	111400	8017390	5030	5030	5030	5020	239
610	20241010	111300	6815370	5030	5030	5030	5030	0
611	20241010	111200	6815370	5030	5030	5030	5030	0
612	20241010	111100	6815370	5030	5030	5030	5030	0
613	20241010	111000	6815370	5030	5030	5030	5030	0
614	20241010	110900	6815370	5030	5030	5030	5030	0
615	20241010	110800	6815370	5030	5030	5030	5030	0
616	20241010	110700	6815370	5030	5030	5030	5030	0
617	20241010	110600	6815370	5030	5030	5030	5030	0
618	20241010	110500	6815370	5030	5030	5030	5030	0
619	20241010	110400	6815370	5030	5030	5030	5030	0
620	20241010	110300	6815370	5030	5030	5030	5030	0
621	20241010	110200	6815370	5030	5030	5030	5030	0
622	20241010	110100	6815370	5030	5030	5030	5030	0
623	20241010	110000	6815370	5030	5030	5030	5030	3
624	20241010	105900	6800280	5030	5030	5030	5030	0
625	20241010	105800	6800280	5030	5030	5030	5030	0
626	20241010	105700	6800280	5030	5030	5030	5030	0
627	20241010	105600	6800280	5030	5030	5030	5030	1
628	20241010	105500	6795250	5030	5030	5030	5030	0
629	20241010	105400	6795250	5030	5030	5030	5030	0
630	20241010	105300	6795250	5030	5030	5030	5030	0
631	20241010	105200	6795250	5030	5030	5030	5030	0
632	20241010	105100	6795250	5030	5030	5030	5030	0
633	20241010	105000	6795250	5030	5030	5030	5030	6
634	20241010	104900	6765070	5030	5030	5030	5030	0
635	20241010	104800	6765070	5030	5030	5030	5030	0
636	20241010	104700	6765070	5030	5030	5030	5030	0
637	20241010	104600	6765070	5030	5030	5030	5030	0
638	20241010	104500	6765070	5030	5030	5030	5030	0
639	20241010	104400	6765070	5030	5030	5030	5030	0
640	20241010	104300	6765070	5030	5030	5030	5030	0
641	20241010	104200	6765070	5030	5030	5030	5030	0
642	20241010	104100	6765070	5030	5030	5030	5030	0
643	20241010	104000	6765070	5030	5030	5030	5030	0
644	20241010	103900	6765070	5030	5030	5030	5030	0
645	20241010	103800	6765070	5030	5030	5030	5030	0
646	20241010	103700	6765070	5030	5030	5030	5030	0
647	20241010	103600	6765070	5030	5030	5030	5030	0
648	20241010	103500	6765070	5030	5030	5030	5030	0
649	20241010	103400	6765070	5030	5030	5030	5030	0
650	20241010	103300	6765070	5030	5030	5030	5030	0
651	20241010	103200	6765070	5030	5030	5030	5030	0
652	20241010	103100	6765070	5030	5030	5030	5030	0
653	20241010	103000	6765070	5030	5030	5030	5030	0
654	20241010	102900	6765070	5030	5030	5030	5030	0
655	20241010	102800	6765070	5030	5030	5030	5030	0
656	20241010	102700	6765070	5030	5030	5030	5030	0
657	20241010	102600	6765070	5030	5030	5030	5030	0
658	20241010	102500	6765070	5030	5030	5030	5030	0
659	20241010	102400	6765070	5030	5030	5030	5030	0
660	20241010	102300	6765070	5030	5030	5030	5030	0
661	20241010	102200	6765070	5030	5030	5030	5030	0
662	20241010	102100	6765070	5030	5030	5030	5030	0
663	20241010	102000	6765070	5030	5030	5030	5030	0
664	20241010	101900	6765070	5030	5030	5030	5030	0
665	20241010	101800	6765070	5030	5030	5030	5030	0
666	20241010	101700	6765070	5030	5030	5030	5030	0
667	20241010	101600	6765070	5030	5040	5040	5030	346
668	20241010	101500	5023400	5040	5070	5070	5040	596
669	20241010	101400	2011090	5100	5100	5100	5100	0
670	20241010	101300	2011090	5100	5100	5100	5100	20
671	20241010	101200	1909090	5100	5100	5100	5100	0
672	20241010	101100	1909090	5100	5100	5100	5100	0
673	20241010	101000	1909090	5100	5100	5100	5100	0
674	20241010	100900	1909090	5100	5100	5100	5100	0
675	20241010	100800	1909090	5100	5100	5100	5100	6
676	20241010	100700	1878490	5080	5080	5080	5080	0
677	20241010	100600	1878490	5080	5080	5080	5080	0
678	20241010	100500	1878490	5080	5080	5080	5080	0
679	20241010	100400	1878490	5080	5080	5080	5080	0
680	20241010	100300	1878490	5080	5080	5080	5080	0
681	20241010	100200	1878490	5080	5080	5080	5080	0
682	20241010	100100	1878490	5080	5080	5080	5080	0
683	20241010	100000	1878490	5080	5080	5080	5080	0
684	20241010	095900	1878490	5080	5080	5080	5080	0
685	20241010	095800	1878490	5080	5080	5080	5080	0
686	20241010	095700	1878490	5080	5080	5080	5080	0
687	20241010	095600	1878490	5080	5080	5080	5080	10
688	20241010	095500	1827690	5100	5100	5100	5100	3
689	20241010	095400	1812390	5070	5070	5070	5070	0
690	20241010	095300	1812390	5070	5070	5070	5070	0
691	20241010	095200	1812390	5070	5070	5070	5070	0
692	20241010	095100	1812390	5070	5070	5070	5070	0
693	20241010	095000	1812390	5070	5070	5070	5070	0
694	20241010	094900	1812390	5070	5070	5070	5070	10
695	20241010	094800	1761690	5100	5100	5100	5100	0
696	20241010	094700	1761690	5100	5100	5100	5100	0
697	20241010	094600	1761690	5100	5100	5100	5100	0
698	20241010	094500	1761690	5100	5100	5100	5100	0
699	20241010	094400	1761690	5100	5100	5100	5100	0
700	20241010	094300	1761690	5100	5100	5100	5100	0
701	20241010	094200	1761690	5100	5100	5100	5100	5
702	20241010	094100	1736190	5100	5100	5100	5100	0
703	20241010	094000	1736190	5100	5100	5100	5100	0
704	20241010	093900	1736190	5100	5100	5100	5100	0
705	20241010	093800	1736190	5100	5100	5100	5100	0
706	20241010	093700	1736190	5100	5100	5100	5100	0
707	20241010	093600	1736190	5100	5100	5100	5100	0
708	20241010	093500	1736190	5100	5100	5100	5100	0
709	20241010	093400	1736190	5100	5100	5100	5100	0
710	20241010	093300	1736190	5100	5100	5100	5100	0
711	20241010	093200	1736190	5100	5100	5100	5100	2
712	20241010	093100	1725990	5080	5080	5080	5080	49
713	20241010	093000	1477070	5080	5080	5080	5080	0
714	20241010	092900	1477070	5080	5080	5080	5080	79
715	20241010	092800	1075750	5080	5080	5080	5080	7
716	20241010	092700	1040190	5080	5080	5080	5080	0
717	20241010	092600	1040190	5080	5080	5080	5080	0
718	20241010	092500	1040190	5080	5080	5080	5080	4
719	20241010	092400	1019870	5080	5080	5080	5080	8
720	20241010	092300	979230	5100	5100	5100	5100	0
721	20241010	092200	979230	5100	5100	5100	5100	0
722	20241010	092100	979230	5100	5080	5100	5080	37
723	20241010	092000	791250	5090	5080	5090	5080	48
724	20241010	091900	547340	5090	5090	5090	5090	0
725	20241010	091800	547340	5090	5090	5090	5090	0
726	20241010	091700	547340	5090	5090	5090	5090	0
727	20241010	091600	547340	5090	5090	5090	5090	0
728	20241010	091500	547340	5090	5090	5090	5090	9
729	20241010	091400	501530	5110	5110	5110	5110	10
730	20241010	091300	450430	5160	5160	5160	5160	0
731	20241010	091200	450430	5160	5160	5160	5160	0
732	20241010	091100	450430	5160	5160	5160	5160	0
733	20241010	091000	450430	5160	5160	5160	5160	0
734	20241010	090900	450430	5160	5160	5160	5160	0
735	20241010	090800	450430	5160	5160	5160	5160	0
736	20241010	090700	450430	5160	5080	5160	5080	18
737	20241010	090600	358230	5040	5040	5040	5040	0
738	20241010	090500	358230	5040	5040	5040	5040	0
739	20241010	090400	358230	5040	5040	5040	5040	8
740	20241010	090300	317910	5050	5050	5050	5050	0
741	20241010	090200	317910	5050	5050	5050	5050	54
742	20241010	090100	45210	5030	5030	5030	5030	0
743	20241010	090000	45210	5030	5020	5030	5020	9