KissMeData/053210/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193500	41194120	5050	5050	5050	5050	662
3	20241010	193400	41194120	5050	5050	5050	5050	0
4	20241010	193300	41194120	5050	5050	5050	5050	0
5	20241010	193200	41194120	5050	5050	5050	5050	0
6	20241010	193100	41194120	5050	5050	5050	5050	0
7	20241010	193000	41194120	5050	5050	5050	5050	0
8	20241010	192900	41194120	5050	5050	5050	5050	0
9	20241010	192800	41194120	5050	5050	5050	5050	0
10	20241010	192700	41194120	5050	5050	5050	5050	0
11	20241010	192600	41194120	5050	5050	5050	5050	0
12	20241010	192500	41194120	5050	5050	5050	5050	0
13	20241010	192400	41194120	5050	5050	5050	5050	0
14	20241010	192300	41194120	5050	5050	5050	5050	0
15	20241010	192200	41194120	5050	5050	5050	5050	0
16	20241010	192100	41194120	5050	5050	5050	5050	0
17	20241010	192000	41194120	5050	5050	5050	5050	0
18	20241010	191900	41194120	5050	5050	5050	5050	0
19	20241010	191800	41194120	5050	5050	5050	5050	0
20	20241010	191700	41194120	5050	5050	5050	5050	0
21	20241010	191600	41194120	5050	5050	5050	5050	0
22	20241010	191500	41194120	5050	5050	5050	5050	0
23	20241010	191400	41194120	5050	5050	5050	5050	0
24	20241010	191300	41194120	5050	5050	5050	5050	0
25	20241010	191200	41194120	5050	5050	5050	5050	0
26	20241010	191100	41194120	5050	5050	5050	5050	0
27	20241010	191000	41194120	5050	5050	5050	5050	0
28	20241010	190900	41194120	5050	5050	5050	5050	0
29	20241010	190800	41194120	5050	5050	5050	5050	0
30	20241010	190700	41194120	5050	5050	5050	5050	0
31	20241010	190600	41194120	5050	5050	5050	5050	0
32	20241010	190500	41194120	5050	5050	5050	5050	662
33	20241010	190400	41194120	5050	5050	5050	5050	0
34	20241010	190300	41194120	5050	5050	5050	5050	0
35	20241010	190200	41194120	5050	5050	5050	5050	0
36	20241010	190100	41194120	5050	5050	5050	5050	0
37	20241010	190000	41194120	5050	5050	5050	5050	0
38	20241010	185900	41194120	5050	5050	5050	5050	0
39	20241010	185800	41194120	5050	5050	5050	5050	0
40	20241010	185700	41194120	5050	5050	5050	5050	0
41	20241010	185600	41194120	5050	5050	5050	5050	0
42	20241010	185500	41194120	5050	5050	5050	5050	0
43	20241010	185400	41194120	5050	5050	5050	5050	0
44	20241010	185300	41194120	5050	5050	5050	5050	0
45	20241010	185200	41194120	5050	5050	5050	5050	0
46	20241010	185100	41194120	5050	5050	5050	5050	0
47	20241010	185000	41194120	5050	5050	5050	5050	0
48	20241010	184900	41194120	5050	5050	5050	5050	0
49	20241010	184800	41194120	5050	5050	5050	5050	0
50	20241010	184700	41194120	5050	5050	5050	5050	0
51	20241010	184600	41194120	5050	5050	5050	5050	0
52	20241010	184500	41194120	5050	5050	5050	5050	0
53	20241010	184400	41194120	5050	5050	5050	5050	0
54	20241010	184300	41194120	5050	5050	5050	5050	0
55	20241010	184200	41194120	5050	5050	5050	5050	0
56	20241010	184100	41194120	5050	5050	5050	5050	0
57	20241010	184000	41194120	5050	5050	5050	5050	0
58	20241010	183900	41194120	5050	5050	5050	5050	0
59	20241010	183800	41194120	5050	5050	5050	5050	0
60	20241010	183700	41194120	5050	5050	5050	5050	0
61	20241010	183600	41194120	5050	5050	5050	5050	0
62	20241010	183500	41194120	5050	5050	5050	5050	662
63	20241010	183400	41194120	5050	5050	5050	5050	0
64	20241010	183300	41194120	5050	5050	5050	5050	0
65	20241010	183200	41194120	5050	5050	5050	5050	0
66	20241010	183100	41194120	5050	5050	5050	5050	0
67	20241010	183000	41194120	5050	5050	5050	5050	0
68	20241010	182900	41194120	5050	5050	5050	5050	0
69	20241010	182800	41194120	5050	5050	5050	5050	0
70	20241010	182700	41194120	5050	5050	5050	5050	0
71	20241010	182600	41194120	5050	5050	5050	5050	0
72	20241010	182500	41194120	5050	5050	5050	5050	0
73	20241010	182400	41194120	5050	5050	5050	5050	0
74	20241010	182300	41194120	5050	5050	5050	5050	0
75	20241010	182200	41194120	5050	5050	5050	5050	0
76	20241010	182100	41194120	5050	5050	5050	5050	0
77	20241010	182000	41194120	5050	5050	5050	5050	0
78	20241010	181900	41194120	5050	5050	5050	5050	0
79	20241010	181800	41194120	5050	5050	5050	5050	0
80	20241010	181700	41194120	5050	5050	5050	5050	0
81	20241010	181600	41194120	5050	5050	5050	5050	0
82	20241010	181500	41194120	5050	5050	5050	5050	0
83	20241010	181400	41194120	5050	5050	5050	5050	0
84	20241010	181300	41194120	5050	5050	5050	5050	0
85	20241010	181200	41194120	5050	5050	5050	5050	0
86	20241010	181100	41194120	5050	5050	5050	5050	0
87	20241010	181000	41194120	5050	5050	5050	5050	0
88	20241010	180900	41194120	5050	5050	5050	5050	0
89	20241010	180800	41194120	5050	5050	5050	5050	0
90	20241010	180700	41194120	5050	5050	5050	5050	0
91	20241010	180600	41194120	5050	5050	5050	5050	0
92	20241010	180500	41194120	5050	5050	5050	5050	662
93	20241010	180400	41194120	5050	5050	5050	5050	0
94	20241010	180300	41194120	5050	5050	5050	5050	0
95	20241010	180200	41194120	5050	5050	5050	5050	0
96	20241010	180100	41194120	5050	5050	5050	5050	0
97	20241010	180000	41194120	5050	5050	5050	5050	0
98	20241010	175900	41194120	5050	5050	5050	5050	0
99	20241010	175800	41194120	5050	5050	5050	5050	0
100	20241010	175700	41194120	5050	5050	5050	5050	0
101	20241010	175600	41194120	5050	5050	5050	5050	0
102	20241010	175500	41194120	5050	5050	5050	5050	0
103	20241010	175400	41194120	5050	5050	5050	5050	0
104	20241010	175300	41194120	5050	5050	5050	5050	0
105	20241010	175200	41194120	5050	5050	5050	5050	0
106	20241010	175100	41194120	5050	5050	5050	5050	0
107	20241010	175000	41194120	5050	5050	5050	5050	0
108	20241010	174900	41194120	5050	5050	5050	5050	0
109	20241010	174800	41194120	5050	5050	5050	5050	0
110	20241010	174700	41194120	5050	5050	5050	5050	0
111	20241010	174600	41194120	5050	5050	5050	5050	0
112	20241010	174500	41194120	5050	5050	5050	5050	0
113	20241010	174400	41194120	5050	5050	5050	5050	0
114	20241010	174300	41194120	5050	5050	5050	5050	0
115	20241010	174200	41194120	5050	5050	5050	5050	0
116	20241010	174100	41194120	5050	5050	5050	5050	0
117	20241010	174000	41194120	5050	5050	5050	5050	0
118	20241010	173900	41194120	5050	5050	5050	5050	0
119	20241010	173800	41194120	5050	5050	5050	5050	0
120	20241010	173700	41194120	5050	5050	5050	5050	0
121	20241010	173600	41194120	5050	5050	5050	5050	0
122	20241010	173500	41194120	5050	5050	5050	5050	662
123	20241010	173400	41194120	5050	5050	5050	5050	0
124	20241010	173300	41194120	5050	5050	5050	5050	0
125	20241010	173200	41194120	5050	5050	5050	5050	0
126	20241010	173100	41194120	5050	5050	5050	5050	0
127	20241010	173000	41194120	5050	5050	5050	5050	0
128	20241010	172900	41194120	5050	5050	5050	5050	0
129	20241010	172800	41194120	5050	5050	5050	5050	0
130	20241010	172700	41194120	5050	5050	5050	5050	0
131	20241010	172600	41194120	5050	5050	5050	5050	0
132	20241010	172500	41194120	5050	5050	5050	5050	0
133	20241010	172400	41194120	5050	5050	5050	5050	0
134	20241010	172300	41194120	5050	5050	5050	5050	0
135	20241010	172200	41194120	5050	5050	5050	5050	0
136	20241010	172100	41194120	5050	5050	5050	5050	0
137	20241010	172000	41194120	5050	5050	5050	5050	0
138	20241010	171900	41194120	5050	5050	5050	5050	0
139	20241010	171800	41194120	5050	5050	5050	5050	0
140	20241010	171700	41194120	5050	5050	5050	5050	0
141	20241010	171600	41194120	5050	5050	5050	5050	0
142	20241010	171500	41194120	5050	5050	5050	5050	0
143	20241010	171400	41194120	5050	5050	5050	5050	0
144	20241010	171300	41194120	5050	5050	5050	5050	0
145	20241010	171200	41194120	5050	5050	5050	5050	0
146	20241010	171100	41194120	5050	5050	5050	5050	0
147	20241010	171000	41194120	5050	5050	5050	5050	0
148	20241010	170900	41194120	5050	5050	5050	5050	0
149	20241010	170800	41194120	5050	5050	5050	5050	0
150	20241010	170700	41194120	5050	5050	5050	5050	0
151	20241010	170600	41194120	5050	5050	5050	5050	0
152	20241010	170500	41194120	5050	5050	5050	5050	662
153	20241010	170400	41194120	5050	5050	5050	5050	0
154	20241010	170300	41194120	5050	5050	5050	5050	0
155	20241010	170200	41194120	5050	5050	5050	5050	0
156	20241010	170100	41194120	5050	5050	5050	5050	0
157	20241010	170000	41194120	5050	5050	5050	5050	0
158	20241010	165900	41194120	5050	5050	5050	5050	0
159	20241010	165800	41194120	5050	5050	5050	5050	0
160	20241010	165700	41194120	5050	5050	5050	5050	0
161	20241010	165600	41194120	5050	5050	5050	5050	0
162	20241010	165500	41194120	5050	5050	5050	5050	0
163	20241010	165400	41194120	5050	5050	5050	5050	0
164	20241010	165300	41194120	5050	5050	5050	5050	0
165	20241010	165200	41194120	5050	5050	5050	5050	0
166	20241010	165100	41194120	5050	5050	5050	5050	0
167	20241010	165000	41194120	5050	5050	5050	5050	0
168	20241010	164900	41194120	5050	5050	5050	5050	0
169	20241010	164800	41194120	5050	5050	5050	5050	0
170	20241010	164700	41194120	5050	5050	5050	5050	0
171	20241010	164600	41194120	5050	5050	5050	5050	0
172	20241010	164500	41194120	5050	5050	5050	5050	0
173	20241010	164400	41194120	5050	5050	5050	5050	0
174	20241010	164300	41194120	5050	5050	5050	5050	0
175	20241010	164200	41194120	5050	5050	5050	5050	0
176	20241010	164100	41194120	5050	5050	5050	5050	0
177	20241010	164000	41194120	5050	5050	5050	5050	0
178	20241010	163900	41194120	5050	5050	5050	5050	0
179	20241010	163800	41194120	5050	5050	5050	5050	0
180	20241010	163700	41194120	5050	5050	5050	5050	0
181	20241010	163600	41194120	5050	5050	5050	5050	0
182	20241010	163500	41194120	5050	5050	5050	5050	662
183	20241010	163400	41194120	5050	5050	5050	5050	0
184	20241010	163300	41194120	5050	5050	5050	5050	0
185	20241010	163200	41194120	5050	5050	5050	5050	0
186	20241010	163100	41194120	5050	5050	5050	5050	0
187	20241010	163000	41194120	5050	5050	5050	5050	0
188	20241010	162900	41194120	5050	5050	5050	5050	0
189	20241010	162800	41194120	5050	5050	5050	5050	0
190	20241010	162700	41194120	5050	5050	5050	5050	0
191	20241010	162600	41194120	5050	5050	5050	5050	0
192	20241010	162500	41194120	5050	5050	5050	5050	0
193	20241010	162400	41194120	5050	5050	5050	5050	0
194	20241010	162300	41194120	5050	5050	5050	5050	0
195	20241010	162200	41194120	5050	5050	5050	5050	0
196	20241010	162100	41194120	5050	5050	5050	5050	0
197	20241010	162000	41194120	5050	5050	5050	5050	0
198	20241010	161900	41194120	5050	5050	5050	5050	0
199	20241010	161800	41194120	5050	5050	5050	5050	0
200	20241010	161700	41194120	5050	5050	5050	5050	0
201	20241010	161600	41194120	5050	5050	5050	5050	0
202	20241010	161500	41194120	5050	5050	5050	5050	0
203	20241010	161400	41194120	5050	5050	5050	5050	0
204	20241010	161300	41194120	5050	5050	5050	5050	0
205	20241010	161200	41194120	5050	5050	5050	5050	0
206	20241010	161100	41194120	5050	5050	5050	5050	0
207	20241010	161000	41194120	5050	5050	5050	5050	0
208	20241010	160900	41194120	5050	5050	5050	5050	0
209	20241010	160800	41194120	5050	5050	5050	5050	0
210	20241010	160700	41194120	5050	5050	5050	5050	0
211	20241010	160600	41194120	5050	5050	5050	5050	0
212	20241010	160500	41194120	5050	5050	5050	5050	662
213	20241010	160400	41194120	5050	5050	5050	5050	0
214	20241010	160300	41194120	5050	5050	5050	5050	0
215	20241010	160200	41194120	5050	5050	5050	5050	0
216	20241010	160100	41194120	5050	5050	5050	5050	0
217	20241010	160000	41194120	5050	5050	5050	5050	0
218	20241010	155900	41194120	5050	5050	5050	5050	0
219	20241010	155800	41194120	5050	5050	5050	5050	0
220	20241010	155700	41194120	5050	5050	5050	5050	0
221	20241010	155600	41194120	5050	5050	5050	5050	0
222	20241010	155500	41194120	5050	5050	5050	5050	0
223	20241010	155400	41194120	5050	5050	5050	5050	0
224	20241010	155300	41194120	5050	5050	5050	5050	0
225	20241010	155200	41194120	5050	5050	5050	5050	0
226	20241010	155100	41194120	5050	5050	5050	5050	0
227	20241010	155000	41194120	5050	5050	5050	5050	0
228	20241010	154900	41194120	5050	5050	5050	5050	0
229	20241010	154800	41194120	5050	5050	5050	5050	0
230	20241010	154700	41194120	5050	5050	5050	5050	0
231	20241010	154600	41194120	5050	5050	5050	5050	0
232	20241010	154500	41194120	5050	5050	5050	5050	0
233	20241010	154400	41194120	5050	5050	5050	5050	0
234	20241010	154300	41194120	5050	5050	5050	5050	0
235	20241010	154200	41194120	5050	5050	5050	5050	0
236	20241010	154100	41194120	5050	5050	5050	5050	0
237	20241010	154000	41194120	5050	5050	5050	5050	0
238	20241010	153900	41194120	5050	5050	5050	5050	0
239	20241010	153800	41194120	5050	5050	5050	5050	0
240	20241010	153700	41194120	5050	5050	5050	5050	0
241	20241010	153600	41194120	5050	5050	5050	5050	0
242	20241010	153500	41194120	5050	5050	5050	5050	662
243	20241010	153400	41194120	5050	5050	5050	5050	0
244	20241010	153300	41194120	5050	5050	5050	5050	0
245	20241010	153200	41194120	5050	5050	5050	5050	0
246	20241010	153100	41194120	5050	5050	5050	5050	0
247	20241010	153000	41194120	5050	5050	5050	5050	662
248	20241010	152900	37851020	5030	5030	5030	5030	0
249	20241010	152800	37851020	5030	5030	5030	5030	0
250	20241010	152700	37851020	5030	5030	5030	5030	0
251	20241010	152600	37851020	5030	5030	5030	5030	0
252	20241010	152500	37851020	5030	5030	5030	5030	0
253	20241010	152400	37851020	5030	5030	5030	5030	0
254	20241010	152300	37851020	5030	5030	5030	5030	0
255	20241010	152200	37851020	5030	5030	5030	5030	0
256	20241010	152100	37851020	5030	5030	5030	5030	0
257	20241010	152000	37851020	5030	5030	5030	5030	0
258	20241010	151900	37851020	5030	5030	5030	5030	0
259	20241010	151800	37851020	5030	5030	5030	5030	0
260	20241010	151700	37851020	5030	5030	5030	5030	0
261	20241010	151600	37851020	5030	5030	5030	5030	0
262	20241010	151500	37851020	5030	5030	5030	5030	0
263	20241010	151400	37851020	5030	5030	5030	5030	0
264	20241010	151300	37851020	5030	5030	5030	5030	0
265	20241010	151200	37851020	5030	5030	5030	5030	0
266	20241010	151100	37851020	5030	5030	5030	5030	0
267	20241010	151000	37851020	5030	5030	5030	5030	0
268	20241010	150900	37851020	5030	5030	5030	5030	0
269	20241010	150800	37851020	5030	5030	5030	5030	0
270	20241010	150700	37851020	5030	5030	5030	5030	0
271	20241010	150600	37851020	5030	5030	5030	5030	0
272	20241010	150500	37851020	5030	5030	5030	5030	0
273	20241010	150400	37851020	5030	5030	5030	5030	0
274	20241010	150300	37851020	5030	5030	5030	5030	0
275	20241010	150200	37851020	5030	5030	5030	5030	9
276	20241010	150100	37805750	5040	5040	5040	5040	10
277	20241010	150000	37755350	5040	5050	5050	5040	12
278	20241010	145900	37694760	5050	5050	5050	5050	0
279	20241010	145800	37694760	5050	5050	5050	5050	0
280	20241010	145700	37694760	5050	5050	5050	5050	0
281	20241010	145600	37694760	5050	5050	5050	5050	2
282	20241010	145500	37684660	5050	5050	5050	5050	0
283	20241010	145400	37684660	5050	5050	5050	5050	0
284	20241010	145300	37684660	5050	5050	5050	5050	0
285	20241010	145200	37684660	5050	5050	5050	5050	0
286	20241010	145100	37684660	5050	5050	5050	5050	0
287	20241010	145000	37684660	5050	5050	5050	5050	0
288	20241010	144900	37684660	5050	5050	5050	5050	0
289	20241010	144800	37684660	5050	5050	5050	5050	0
290	20241010	144700	37684660	5050	5050	5050	5050	0
291	20241010	144600	37684660	5050	5050	5050	5050	0
292	20241010	144500	37684660	5050	5050	5050	5050	0
293	20241010	144400	37684660	5050	5050	5050	5050	0
294	20241010	144300	37684660	5050	5050	5050	5050	0
295	20241010	144200	37684660	5050	5050	5050	5050	0
296	20241010	144100	37684660	5050	5050	5050	5050	0
297	20241010	144000	37684660	5050	5050	5050	5050	0
298	20241010	143900	37684660	5050	5050	5050	5050	0
299	20241010	143800	37684660	5050	5050	5050	5050	100
300	20241010	143700	37179660	5040	5040	5040	5040	0
301	20241010	143600	37179660	5040	5040	5040	5040	3
302	20241010	143500	37164540	5020	5020	5020	5020	0
303	20241010	143400	37164540	5020	5020	5020	5020	0
304	20241010	143300	37164540	5020	5020	5020	5020	0
305	20241010	143200	37164540	5020	5020	5020	5020	0
306	20241010	143100	37164540	5020	5020	5020	5020	0
307	20241010	143000	37164540	5020	5020	5020	5020	0
308	20241010	142900	37164540	5020	5020	5020	5020	0
309	20241010	142800	37164540	5020	5020	5020	5020	0
310	20241010	142700	37164540	5020	5020	5020	5020	0
311	20241010	142600	37164540	5020	5020	5020	5020	0
312	20241010	142500	37164540	5020	5020	5020	5020	0
313	20241010	142400	37164540	5020	5020	5020	5020	0
314	20241010	142300	37164540	5020	5020	5020	5020	0
315	20241010	142200	37164540	5020	5020	5020	5020	0
316	20241010	142100	37164540	5020	5020	5020	5020	0
317	20241010	142000	37164540	5020	5020	5020	5020	0
318	20241010	141900	37164540	5020	5030	5030	5020	4
319	20241010	141800	37144440	5030	5030	5030	5030	0
320	20241010	141700	37144440	5030	5030	5030	5030	0
321	20241010	141600	37144440	5030	5030	5030	5030	0
322	20241010	141500	37144440	5030	5030	5030	5030	0
323	20241010	141400	37144440	5030	5030	5030	5030	0
324	20241010	141300	37144440	5030	5030	5030	5030	0
325	20241010	141200	37144440	5030	5030	5030	5030	93
326	20241010	141100	36676650	5030	5030	5030	5030	19
327	20241010	141000	36581080	5030	5030	5030	5030	0
328	20241010	140900	36581080	5030	5030	5030	5030	0
329	20241010	140800	36581080	5030	5030	5030	5030	0
330	20241010	140700	36581080	5030	5030	5030	5030	0
331	20241010	140600	36581080	5030	5030	5030	5030	0
332	20241010	140500	36581080	5030	5030	5030	5030	0
333	20241010	140400	36581080	5030	5030	5030	5030	0
334	20241010	140300	36581080	5030	5030	5030	5030	0
335	20241010	140200	36581080	5030	5030	5030	5030	0
336	20241010	140100	36581080	5030	5030	5030	5030	0
337	20241010	140000	36581080	5030	5030	5030	5030	0
338	20241010	135900	36581080	5030	5030	5030	5030	0
339	20241010	135800	36581080	5030	5030	5030	5030	0
340	20241010	135700	36581080	5030	5030	5030	5030	6
341	20241010	135600	36550900	5040	5040	5040	5040	0
342	20241010	135500	36550900	5040	5040	5040	5040	0
343	20241010	135400	36550900	5040	5040	5040	5040	0
344	20241010	135300	36550900	5040	5040	5040	5040	0
345	20241010	135200	36550900	5040	5040	5040	5040	2
346	20241010	135100	36540820	5040	5040	5040	5040	0
347	20241010	135000	36540820	5040	5040	5040	5040	0
348	20241010	134900	36540820	5040	5040	5040	5040	0
349	20241010	134800	36540820	5040	5040	5040	5040	0
350	20241010	134700	36540820	5040	5040	5040	5040	0
351	20241010	134600	36540820	5040	5040	5040	5040	0
352	20241010	134500	36540820	5040	5040	5040	5040	0
353	20241010	134400	36540820	5040	5040	5040	5040	10
354	20241010	134300	36490420	5040	5040	5040	5040	0
355	20241010	134200	36490420	5040	5040	5040	5040	0
356	20241010	134100	36490420	5040	5040	5040	5040	0
357	20241010	134000	36490420	5040	5040	5040	5040	0
358	20241010	133900	36490420	5040	5040	5040	5040	0
359	20241010	133800	36490420	5040	5040	5040	5040	7
360	20241010	133700	36455140	5040	5040	5040	5040	0
361	20241010	133600	36455140	5040	5040	5040	5040	0
362	20241010	133500	36455140	5040	5040	5040	5040	0
363	20241010	133400	36455140	5040	5040	5040	5040	0
364	20241010	133300	36455140	5040	5040	5040	5040	0
365	20241010	133200	36455140	5040	5040	5040	5040	0
366	20241010	133100	36455140	5040	5040	5040	5040	2
367	20241010	133000	36445060	5050	5050	5050	5050	0
368	20241010	132900	36445060	5050	5050	5050	5050	0
369	20241010	132800	36445060	5050	5050	5050	5050	0
370	20241010	132700	36445060	5050	5050	5050	5050	0
371	20241010	132600	36445060	5050	5050	5050	5050	0
372	20241010	132500	36445060	5050	5050	5050	5050	0
373	20241010	132400	36445060	5050	5050	5050	5050	0
374	20241010	132300	36445060	5050	5050	5050	5050	0
375	20241010	132200	36445060	5050	5040	5050	5040	50
376	20241010	132100	36193040	5030	5030	5030	5030	0
377	20241010	132000	36193040	5030	5030	5030	5030	0
378	20241010	131900	36193040	5030	5030	5030	5030	0
379	20241010	131800	36193040	5030	5030	5030	5030	0
380	20241010	131700	36193040	5030	5030	5030	5030	4
381	20241010	131600	36172920	5020	5020	5020	5020	0
382	20241010	131500	36172920	5020	5020	5020	5020	0
383	20241010	131400	36172920	5020	5020	5020	5020	0
384	20241010	131300	36172920	5020	5020	5020	5020	0
385	20241010	131200	36172920	5020	5020	5020	5020	0
386	20241010	131100	36172920	5020	5020	5020	5020	0
387	20241010	131000	36172920	5020	5020	5020	5020	1
388	20241010	130900	36167900	5020	5020	5020	5020	0
389	20241010	130800	36167900	5020	5020	5020	5020	0
390	20241010	130700	36167900	5020	5020	5020	5020	0
391	20241010	130600	36167900	5020	5020	5020	5020	0
392	20241010	130500	36167900	5020	5020	5020	5020	0
393	20241010	130400	36167900	5020	5020	5020	5020	0
394	20241010	130300	36167900	5020	5020	5020	5020	0
395	20241010	130200	36167900	5020	5020	5020	5020	0
396	20241010	130100	36167900	5020	5020	5020	5020	0
397	20241010	130000	36167900	5020	5020	5020	5020	0
398	20241010	125900	36167900	5020	5020	5020	5020	2
399	20241010	125800	36157860	5020	5020	5020	5020	2
400	20241010	125700	36147820	5020	5020	5020	5020	4
401	20241010	125600	36127740	5020	5020	5020	5020	2
402	20241010	125500	36117700	5020	5020	5020	5020	7
403	20241010	125400	36082560	5020	5020	5020	5020	8
404	20241010	125300	36042400	5040	5020	5040	5020	61
405	20241010	125200	35735010	5020	5020	5020	5020	1
406	20241010	125100	35729990	5020	5020	5020	5020	4
407	20241010	125000	35709910	5020	5020	5020	5020	2
408	20241010	124900	35699870	5020	5020	5020	5020	4
409	20241010	124800	35679790	5020	5010	5020	5010	5
410	20241010	124700	35654730	5010	5010	5010	5010	4
411	20241010	124600	35634690	5020	5020	5020	5020	0
412	20241010	124500	35634690	5020	5010	5020	5010	9
413	20241010	124400	35589570	5010	5010	5010	5010	2
414	20241010	124300	35579550	5040	5040	5040	5040	1
415	20241010	124200	35574510	5020	5010	5020	5010	5
416	20241010	124100	35549450	5020	5010	5020	5010	4
417	20241010	124000	35529390	5020	5020	5020	5020	2
418	20241010	123900	35519350	5010	5010	5010	5010	0
419	20241010	123800	35519350	5010	5010	5010	5010	0
420	20241010	123700	35519350	5010	5010	5010	5010	0
421	20241010	123600	35519350	5010	5030	5030	5010	1381
422	20241010	123500	28594940	5030	5030	5030	5030	0
423	20241010	123400	28594940	5030	5030	5030	5030	0
424	20241010	123300	28594940	5030	5030	5030	5030	0
425	20241010	123200	28594940	5030	5030	5030	5030	0
426	20241010	123100	28594940	5030	5030	5030	5030	0
427	20241010	123000	28594940	5030	5030	5030	5030	0
428	20241010	122900	28594940	5030	5030	5030	5030	0
429	20241010	122800	28594940	5030	5030	5030	5030	0
430	20241010	122700	28594940	5030	5030	5030	5030	0
431	20241010	122600	28594940	5030	5030	5030	5030	0
432	20241010	122500	28594940	5030	5030	5030	5030	0
433	20241010	122400	28594940	5030	5030	5030	5030	0
434	20241010	122300	28594940	5030	5030	5030	5030	45
435	20241010	122200	28368590	5030	5030	5030	5030	0
436	20241010	122100	28368590	5030	5030	5030	5030	0
437	20241010	122000	28368590	5030	5030	5030	5030	0
438	20241010	121900	28368590	5030	5030	5030	5030	0
439	20241010	121800	28368590	5030	5030	5030	5030	0
440	20241010	121700	28368590	5030	5030	5030	5030	0
441	20241010	121600	28368590	5030	5030	5030	5030	0
442	20241010	121500	28368590	5030	5030	5030	5030	0
443	20241010	121400	28368590	5030	5030	5030	5030	0
444	20241010	121300	28368590	5030	5030	5030	5030	0
445	20241010	121200	28368590	5030	5030	5030	5030	0
446	20241010	121100	28368590	5030	5030	5030	5030	0
447	20241010	121000	28368590	5030	5030	5030	5030	0
448	20241010	120900	28368590	5030	5030	5030	5030	0
449	20241010	120800	28368590	5030	5030	5030	5030	0
450	20241010	120700	28368590	5030	5030	5030	5030	0
451	20241010	120600	28368590	5030	5030	5030	5030	0
452	20241010	120500	28368590	5030	5030	5030	5030	0
453	20241010	120400	28368590	5030	5030	5030	5030	0
454	20241010	120300	28368590	5030	5030	5030	5030	0
455	20241010	120200	28368590	5030	5030	5030	5030	0
456	20241010	120100	28368590	5030	5030	5030	5030	0
457	20241010	120000	28368590	5030	5030	5030	5030	0
458	20241010	115900	28368590	5030	5030	5030	5030	0
459	20241010	115800	28368590	5030	5040	5040	5030	210
460	20241010	115700	27310420	5050	5050	5050	5050	0
461	20241010	115600	27310420	5050	5050	5050	5050	0
462	20241010	115500	27310420	5050	5050	5050	5050	0
463	20241010	115400	27310420	5050	5050	5050	5050	0
464	20241010	115300	27310420	5050	5050	5050	5050	0
465	20241010	115200	27310420	5050	5050	5050	5050	0
466	20241010	115100	27310420	5050	5050	5050	5050	0
467	20241010	115000	27310420	5050	5050	5050	5050	0
468	20241010	114900	27310420	5050	5050	5050	5050	0
469	20241010	114800	27310420	5050	5050	5050	5050	0
470	20241010	114700	27310420	5050	5050	5050	5050	0
471	20241010	114600	27310420	5050	5050	5050	5050	0
472	20241010	114500	27310420	5050	5050	5050	5050	0
473	20241010	114400	27310420	5050	5050	5050	5050	1
474	20241010	114300	27305370	5040	5040	5040	5040	0
475	20241010	114200	27305370	5040	5040	5040	5040	0
476	20241010	114100	27305370	5040	5040	5040	5040	0
477	20241010	114000	27305370	5040	5040	5040	5040	0
478	20241010	113900	27305370	5040	5040	5040	5040	0
479	20241010	113800	27305370	5040	5040	5040	5040	0
480	20241010	113700	27305370	5040	5040	5040	5040	1
481	20241010	113600	27300330	5040	5040	5040	5040	0
482	20241010	113500	27300330	5040	5040	5040	5040	0
483	20241010	113400	27300330	5040	5040	5040	5040	0
484	20241010	113300	27300330	5040	5040	5040	5040	0
485	20241010	113200	27300330	5040	5040	5040	5040	0
486	20241010	113100	27300330	5040	5040	5040	5040	0
487	20241010	113000	27300330	5040	5040	5040	5040	0
488	20241010	112900	27300330	5040	5040	5040	5040	0
489	20241010	112800	27300330	5040	5050	5050	5040	25
490	20241010	112700	27174320	5070	5070	5070	5070	0
491	20241010	112600	27174320	5070	5070	5070	5070	0
492	20241010	112500	27174320	5070	5070	5070	5070	0
493	20241010	112400	27174320	5070	5050	5070	5050	202
494	20241010	112300	26152310	5050	5050	5050	5050	0
495	20241010	112200	26152310	5050	5050	5050	5050	0
496	20241010	112100	26152310	5050	5050	5050	5050	0
497	20241010	112000	26152310	5050	5050	5050	5050	0
498	20241010	111900	26152310	5050	5050	5050	5050	3
499	20241010	111800	26137160	5050	5050	5050	5050	0
500	20241010	111700	26137160	5050	5050	5050	5050	0
501	20241010	111600	26137160	5050	5050	5050	5050	0
502	20241010	111500	26137160	5050	5050	5050	5050	0
503	20241010	111400	26137160	5050	5050	5050	5050	0
504	20241010	111300	26137160	5050	5050	5050	5050	8
505	20241010	111200	26096760	5050	5050	5050	5050	12
506	20241010	111100	26036160	5050	5050	5050	5050	0
507	20241010	111000	26036160	5050	5050	5050	5050	0
508	20241010	110900	26036160	5050	5050	5050	5050	0
509	20241010	110800	26036160	5050	5050	5050	5050	2
510	20241010	110700	26026060	5050	5050	5050	5050	0
511	20241010	110600	26026060	5050	5050	5050	5050	0
512	20241010	110500	26026060	5050	5050	5050	5050	0
513	20241010	110400	26026060	5050	5050	5050	5050	0
514	20241010	110300	26026060	5050	5050	5050	5050	0
515	20241010	110200	26026060	5050	5050	5050	5050	0
516	20241010	110100	26026060	5050	5050	5050	5050	0
517	20241010	110000	26026060	5050	5050	5050	5050	0
518	20241010	105900	26026060	5050	5050	5050	5050	0
519	20241010	105800	26026060	5050	5050	5050	5050	0
520	20241010	105700	26026060	5050	5050	5050	5050	0
521	20241010	105600	26026060	5050	5050	5050	5050	0
522	20241010	105500	26026060	5050	5050	5050	5050	0
523	20241010	105400	26026060	5050	5050	5050	5050	22
524	20241010	105300	25914960	5040	5030	5040	5030	2
525	20241010	105200	25904890	5030	5030	5030	5030	10
526	20241010	105100	25854590	5030	5030	5030	5030	1
527	20241010	105000	25849560	5030	5030	5030	5030	0
528	20241010	104900	25849560	5030	5030	5030	5030	0
529	20241010	104800	25849560	5030	5030	5030	5030	0
530	20241010	104700	25849560	5030	5030	5030	5030	0
531	20241010	104600	25849560	5030	5030	5030	5030	0
532	20241010	104500	25849560	5030	5030	5030	5030	0
533	20241010	104400	25849560	5030	5030	5030	5030	0
534	20241010	104300	25849560	5030	5030	5030	5030	0
535	20241010	104200	25849560	5030	5030	5030	5030	0
536	20241010	104100	25849560	5030	5030	5030	5030	0
537	20241010	104000	25849560	5030	5030	5030	5030	0
538	20241010	103900	25849560	5030	5030	5030	5030	1
539	20241010	103800	25844530	5030	5030	5030	5030	0
540	20241010	103700	25844530	5030	5030	5030	5030	0
541	20241010	103600	25844530	5030	5030	5030	5030	0
542	20241010	103500	25844530	5030	5030	5030	5030	1
543	20241010	103400	25839500	5030	5030	5030	5030	0
544	20241010	103300	25839500	5030	5030	5030	5030	0
545	20241010	103200	25839500	5030	5030	5030	5030	0
546	20241010	103100	25839500	5030	5030	5030	5030	0
547	20241010	103000	25839500	5030	5030	5030	5030	0
548	20241010	102900	25839500	5030	5030	5030	5030	2
549	20241010	102800	25829440	5030	5030	5030	5030	0
550	20241010	102700	25829440	5030	5030	5030	5030	0
551	20241010	102600	25829440	5030	5030	5030	5030	0
552	20241010	102500	25829440	5030	5030	5030	5030	0
553	20241010	102400	25829440	5030	5030	5030	5030	0
554	20241010	102300	25829440	5030	5030	5030	5030	0
555	20241010	102200	25829440	5030	5030	5030	5030	0
556	20241010	102100	25829440	5030	5030	5030	5030	0
557	20241010	102000	25829440	5030	5030	5030	5030	0
558	20241010	101900	25829440	5030	5030	5030	5030	0
559	20241010	101800	25829440	5030	5030	5030	5030	0
560	20241010	101700	25829440	5030	5030	5030	5030	0
561	20241010	101600	25829440	5030	5030	5030	5030	2
562	20241010	101500	25819380	5020	5020	5020	5020	4
563	20241010	101400	25799300	5010	5010	5010	5010	0
564	20241010	101300	25799300	5010	5010	5010	5010	0
565	20241010	101200	25799300	5010	5010	5010	5010	0
566	20241010	101100	25799300	5010	5010	5010	5010	0
567	20241010	101000	25799300	5010	5010	5010	5010	0
568	20241010	100900	25799300	5010	5010	5010	5010	0
569	20241010	100800	25799300	5010	5010	5010	5010	417
570	20241010	100700	23710130	5020	5020	5020	5020	0
571	20241010	100600	23710130	5020	5020	5020	5020	0
572	20241010	100500	23710130	5020	5030	5030	5020	2
573	20241010	100400	23700080	5020	5020	5020	5020	0
574	20241010	100300	23700080	5020	5030	5030	5020	443
575	20241010	100200	21472210	5030	5030	5030	5030	0
576	20241010	100100	21472210	5030	5030	5030	5030	0
577	20241010	100000	21472210	5030	5030	5030	5030	0
578	20241010	095900	21472210	5030	5030	5030	5030	0
579	20241010	095800	21472210	5030	5030	5030	5030	0
580	20241010	095700	21472210	5030	5030	5030	5030	0
581	20241010	095600	21472210	5030	5030	5030	5030	0
582	20241010	095500	21472210	5030	5030	5030	5030	3
583	20241010	095400	21457120	5050	5050	5050	5050	0
584	20241010	095300	21457120	5050	5050	5050	5050	0
585	20241010	095200	21457120	5050	5050	5050	5050	0
586	20241010	095100	21457120	5050	5050	5050	5050	1
587	20241010	095000	21452070	5030	5030	5030	5030	0
588	20241010	094900	21452070	5030	5030	5030	5030	0
589	20241010	094800	21452070	5030	5030	5030	5030	4
590	20241010	094700	21431950	5030	5030	5030	5030	0
591	20241010	094600	21431950	5030	5030	5030	5030	120
592	20241010	094500	20828350	5020	5020	5020	5020	0
593	20241010	094400	20828350	5020	5020	5020	5020	0
594	20241010	094300	20828350	5020	5020	5020	5020	0
595	20241010	094200	20828350	5020	5020	5020	5020	1
596	20241010	094100	20823330	5020	5020	5020	5020	0
597	20241010	094000	20823330	5020	5020	5020	5020	1
598	20241010	093900	20818310	5020	5020	5020	5020	0
599	20241010	093800	20818310	5020	5020	5020	5020	0
600	20241010	093700	20818310	5020	5020	5020	5020	0
601	20241010	093600	20818310	5020	5020	5020	5020	1
602	20241010	093500	20813290	5020	5020	5020	5020	2
603	20241010	093400	20803250	5020	5020	5020	5020	1
604	20241010	093300	20798230	5020	5020	5020	5020	4
605	20241010	093200	20778150	5030	5030	5030	5030	0
606	20241010	093100	20778150	5030	5030	5030	5030	1
607	20241010	093000	20773120	5010	5020	5020	5010	668
608	20241010	092900	17426410	5010	5010	5010	5010	0
609	20241010	092800	17426410	5010	5020	5020	5010	940
610	20241010	092700	12717000	5030	5030	5030	5030	0
611	20241010	092600	12717000	5030	5030	5030	5030	0
612	20241010	092500	12717000	5030	5030	5030	5030	0
613	20241010	092400	12717000	5030	5030	5030	5030	0
614	20241010	092300	12717000	5030	5020	5030	5020	20
615	20241010	092200	12616510	5010	5010	5010	5010	0
616	20241010	092100	12616510	5010	5010	5010	5010	0
617	20241010	092000	12616510	5010	5010	5010	5010	0
618	20241010	091900	12616510	5010	5020	5020	5010	384
619	20241010	091800	10692320	5020	5020	5020	5020	0
620	20241010	091700	10692320	5020	5020	5020	5020	22
621	20241010	091600	10581880	5030	5030	5030	5030	0
622	20241010	091500	10581880	5030	5010	5030	5010	100
623	20241010	091400	10079280	5010	5020	5020	5010	249
624	20241010	091300	8831700	5030	5030	5030	5030	0
625	20241010	091200	8831700	5030	5030	5030	5030	0
626	20241010	091100	8831700	5030	5030	5030	5030	0
627	20241010	091000	8831700	5030	5030	5030	5030	31
628	20241010	090900	8675770	5030	5030	5030	5030	4
629	20241010	090800	8655650	5030	5030	5030	5030	0
630	20241010	090700	8655650	5030	5030	5030	5030	0
631	20241010	090600	8655650	5030	5020	5030	5020	49
632	20241010	090500	8409230	5020	5010	5020	5000	130
633	20241010	090400	7758940	5020	5020	5020	5020	0
634	20241010	090300	7758940	5020	5010	5020	5000	51
635	20241010	090200	7503440	5010	5010	5010	5010	639
636	20241010	090100	4302050	5020	5020	5020	5020	0
637	20241010	090000	4302050	5020	5020	5020	5010	857