KissMeData/067920/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	194800	35322380	5080	5080	5080	5080	409
3	20241015	194700	35322380	5080	5080	5080	5080	0
4	20241015	194600	35322380	5080	5080	5080	5080	0
5	20241015	194500	35322380	5080	5080	5080	5080	0
6	20241015	194400	35322380	5080	5080	5080	5080	0
7	20241015	194300	35322380	5080	5080	5080	5080	0
8	20241015	194200	35322380	5080	5080	5080	5080	0
9	20241015	194100	35322380	5080	5080	5080	5080	0
10	20241015	194000	35322380	5080	5080	5080	5080	0
11	20241015	193900	35322380	5080	5080	5080	5080	0
12	20241015	193800	35322380	5080	5080	5080	5080	0
13	20241015	193700	35322380	5080	5080	5080	5080	0
14	20241015	193600	35322380	5080	5080	5080	5080	0
15	20241015	193500	35322380	5080	5080	5080	5080	0
16	20241015	193400	35322380	5080	5080	5080	5080	0
17	20241015	193300	35322380	5080	5080	5080	5080	0
18	20241015	193200	35322380	5080	5080	5080	5080	0
19	20241015	193100	35322380	5080	5080	5080	5080	0
20	20241015	193000	35322380	5080	5080	5080	5080	0
21	20241015	192900	35322380	5080	5080	5080	5080	0
22	20241015	192800	35322380	5080	5080	5080	5080	0
23	20241015	192700	35322380	5080	5080	5080	5080	0
24	20241015	192600	35322380	5080	5080	5080	5080	0
25	20241015	192500	35322380	5080	5080	5080	5080	0
26	20241015	192400	35322380	5080	5080	5080	5080	0
27	20241015	192300	35322380	5080	5080	5080	5080	0
28	20241015	192200	35322380	5080	5080	5080	5080	0
29	20241015	192100	35322380	5080	5080	5080	5080	0
30	20241015	192000	35322380	5080	5080	5080	5080	0
31	20241015	191900	35322380	5080	5080	5080	5080	0
32	20241015	191800	35322380	5080	5080	5080	5080	409
33	20241015	191700	35322380	5080	5080	5080	5080	0
34	20241015	191600	35322380	5080	5080	5080	5080	0
35	20241015	191500	35322380	5080	5080	5080	5080	0
36	20241015	191400	35322380	5080	5080	5080	5080	0
37	20241015	191300	35322380	5080	5080	5080	5080	0
38	20241015	191200	35322380	5080	5080	5080	5080	0
39	20241015	191100	35322380	5080	5080	5080	5080	0
40	20241015	191000	35322380	5080	5080	5080	5080	0
41	20241015	190900	35322380	5080	5080	5080	5080	0
42	20241015	190800	35322380	5080	5080	5080	5080	0
43	20241015	190700	35322380	5080	5080	5080	5080	0
44	20241015	190600	35322380	5080	5080	5080	5080	0
45	20241015	190500	35322380	5080	5080	5080	5080	0
46	20241015	190400	35322380	5080	5080	5080	5080	0
47	20241015	190300	35322380	5080	5080	5080	5080	0
48	20241015	190200	35322380	5080	5080	5080	5080	0
49	20241015	190100	35322380	5080	5080	5080	5080	0
50	20241015	190000	35322380	5080	5080	5080	5080	0
51	20241015	185900	35322380	5080	5080	5080	5080	0
52	20241015	185800	35322380	5080	5080	5080	5080	0
53	20241015	185700	35322380	5080	5080	5080	5080	0
54	20241015	185600	35322380	5080	5080	5080	5080	0
55	20241015	185500	35322380	5080	5080	5080	5080	0
56	20241015	185400	35322380	5080	5080	5080	5080	0
57	20241015	185300	35322380	5080	5080	5080	5080	0
58	20241015	185200	35322380	5080	5080	5080	5080	0
59	20241015	185100	35322380	5080	5080	5080	5080	0
60	20241015	185000	35322380	5080	5080	5080	5080	0
61	20241015	184900	35322380	5080	5080	5080	5080	0
62	20241015	184800	35322380	5080	5080	5080	5080	409
63	20241015	184700	35322380	5080	5080	5080	5080	0
64	20241015	184600	35322380	5080	5080	5080	5080	0
65	20241015	184500	35322380	5080	5080	5080	5080	0
66	20241015	184400	35322380	5080	5080	5080	5080	0
67	20241015	184300	35322380	5080	5080	5080	5080	0
68	20241015	184200	35322380	5080	5080	5080	5080	0
69	20241015	184100	35322380	5080	5080	5080	5080	0
70	20241015	184000	35322380	5080	5080	5080	5080	0
71	20241015	183900	35322380	5080	5080	5080	5080	0
72	20241015	183800	35322380	5080	5080	5080	5080	0
73	20241015	183700	35322380	5080	5080	5080	5080	0
74	20241015	183600	35322380	5080	5080	5080	5080	0
75	20241015	183500	35322380	5080	5080	5080	5080	0
76	20241015	183400	35322380	5080	5080	5080	5080	0
77	20241015	183300	35322380	5080	5080	5080	5080	0
78	20241015	183200	35322380	5080	5080	5080	5080	0
79	20241015	183100	35322380	5080	5080	5080	5080	0
80	20241015	183000	35322380	5080	5080	5080	5080	0
81	20241015	182900	35322380	5080	5080	5080	5080	0
82	20241015	182800	35322380	5080	5080	5080	5080	0
83	20241015	182700	35322380	5080	5080	5080	5080	0
84	20241015	182600	35322380	5080	5080	5080	5080	0
85	20241015	182500	35322380	5080	5080	5080	5080	0
86	20241015	182400	35322380	5080	5080	5080	5080	0
87	20241015	182300	35322380	5080	5080	5080	5080	0
88	20241015	182200	35322380	5080	5080	5080	5080	0
89	20241015	182100	35322380	5080	5080	5080	5080	0
90	20241015	182000	35322380	5080	5080	5080	5080	0
91	20241015	181900	35322380	5080	5080	5080	5080	0
92	20241015	181800	35322380	5080	5080	5080	5080	409
93	20241015	181700	35322380	5080	5080	5080	5080	0
94	20241015	181600	35322380	5080	5080	5080	5080	0
95	20241015	181500	35322380	5080	5080	5080	5080	0
96	20241015	181400	35322380	5080	5080	5080	5080	0
97	20241015	181300	35322380	5080	5080	5080	5080	0
98	20241015	181200	35322380	5080	5080	5080	5080	0
99	20241015	181100	35322380	5080	5080	5080	5080	0
100	20241015	181000	35322380	5080	5080	5080	5080	0
101	20241015	180900	35322380	5080	5080	5080	5080	0
102	20241015	180800	35322380	5080	5080	5080	5080	0
103	20241015	180700	35322380	5080	5080	5080	5080	0
104	20241015	180600	35322380	5080	5080	5080	5080	0
105	20241015	180500	35322380	5080	5080	5080	5080	0
106	20241015	180400	35322380	5080	5080	5080	5080	0
107	20241015	180300	35322380	5080	5080	5080	5080	0
108	20241015	180200	35322380	5080	5080	5080	5080	0
109	20241015	180100	35322380	5080	5080	5080	5080	0
110	20241015	180000	35322380	5080	5080	5080	5080	0
111	20241015	175900	35322380	5080	5080	5080	5080	0
112	20241015	175800	35322380	5080	5080	5080	5080	0
113	20241015	175700	35322380	5080	5080	5080	5080	0
114	20241015	175600	35322380	5080	5080	5080	5080	0
115	20241015	175500	35322380	5080	5080	5080	5080	0
116	20241015	175400	35322380	5080	5080	5080	5080	0
117	20241015	175300	35322380	5080	5080	5080	5080	0
118	20241015	175200	35322380	5080	5080	5080	5080	0
119	20241015	175100	35322380	5080	5080	5080	5080	0
120	20241015	175000	35322380	5080	5080	5080	5080	0
121	20241015	174900	35322380	5080	5080	5080	5080	0
122	20241015	174800	35322380	5080	5080	5080	5080	409
123	20241015	174700	35322380	5080	5080	5080	5080	0
124	20241015	174600	35322380	5080	5080	5080	5080	0
125	20241015	174500	35322380	5080	5080	5080	5080	0
126	20241015	174400	35322380	5080	5080	5080	5080	0
127	20241015	174300	35322380	5080	5080	5080	5080	0
128	20241015	174200	35322380	5080	5080	5080	5080	0
129	20241015	174100	35322380	5080	5080	5080	5080	0
130	20241015	174000	35322380	5080	5080	5080	5080	0
131	20241015	173900	35322380	5080	5080	5080	5080	0
132	20241015	173800	35322380	5080	5080	5080	5080	0
133	20241015	173700	35322380	5080	5080	5080	5080	0
134	20241015	173600	35322380	5080	5080	5080	5080	0
135	20241015	173500	35322380	5080	5080	5080	5080	0
136	20241015	173400	35322380	5080	5080	5080	5080	0
137	20241015	173300	35322380	5080	5080	5080	5080	0
138	20241015	173200	35322380	5080	5080	5080	5080	0
139	20241015	173100	35322380	5080	5080	5080	5080	0
140	20241015	173000	35322380	5080	5080	5080	5080	0
141	20241015	172900	35322380	5080	5080	5080	5080	0
142	20241015	172800	35322380	5080	5080	5080	5080	0
143	20241015	172700	35322380	5080	5080	5080	5080	0
144	20241015	172600	35322380	5080	5080	5080	5080	0
145	20241015	172500	35322380	5080	5080	5080	5080	0
146	20241015	172400	35322380	5080	5080	5080	5080	0
147	20241015	172300	35322380	5080	5080	5080	5080	0
148	20241015	172200	35322380	5080	5080	5080	5080	0
149	20241015	172100	35322380	5080	5080	5080	5080	0
150	20241015	172000	35322380	5080	5080	5080	5080	0
151	20241015	171900	35322380	5080	5080	5080	5080	0
152	20241015	171800	35322380	5080	5080	5080	5080	409
153	20241015	171700	35322380	5080	5080	5080	5080	0
154	20241015	171600	35322380	5080	5080	5080	5080	0
155	20241015	171500	35322380	5080	5080	5080	5080	0
156	20241015	171400	35322380	5080	5080	5080	5080	0
157	20241015	171300	35322380	5080	5080	5080	5080	0
158	20241015	171200	35322380	5080	5080	5080	5080	0
159	20241015	171100	35322380	5080	5080	5080	5080	0
160	20241015	171000	35322380	5080	5080	5080	5080	0
161	20241015	170900	35322380	5080	5080	5080	5080	0
162	20241015	170800	35322380	5080	5080	5080	5080	0
163	20241015	170700	35322380	5080	5080	5080	5080	0
164	20241015	170600	35322380	5080	5080	5080	5080	0
165	20241015	170500	35322380	5080	5080	5080	5080	0
166	20241015	170400	35322380	5080	5080	5080	5080	0
167	20241015	170300	35322380	5080	5080	5080	5080	0
168	20241015	170200	35322380	5080	5080	5080	5080	0
169	20241015	170100	35322380	5080	5080	5080	5080	0
170	20241015	170000	35322380	5080	5080	5080	5080	0
171	20241015	165900	35322380	5080	5080	5080	5080	0
172	20241015	165800	35322380	5080	5080	5080	5080	0
173	20241015	165700	35322380	5080	5080	5080	5080	0
174	20241015	165600	35322380	5080	5080	5080	5080	0
175	20241015	165500	35322380	5080	5080	5080	5080	0
176	20241015	165400	35322380	5080	5080	5080	5080	0
177	20241015	165300	35322380	5080	5080	5080	5080	0
178	20241015	165200	35322380	5080	5080	5080	5080	0
179	20241015	165100	35322380	5080	5080	5080	5080	0
180	20241015	165000	35322380	5080	5080	5080	5080	0
181	20241015	164900	35322380	5080	5080	5080	5080	0
182	20241015	164800	35322380	5080	5080	5080	5080	409
183	20241015	164700	35322380	5080	5080	5080	5080	0
184	20241015	164600	35322380	5080	5080	5080	5080	0
185	20241015	164500	35322380	5080	5080	5080	5080	0
186	20241015	164400	35322380	5080	5080	5080	5080	0
187	20241015	164300	35322380	5080	5080	5080	5080	0
188	20241015	164200	35322380	5080	5080	5080	5080	0
189	20241015	164100	35322380	5080	5080	5080	5080	0
190	20241015	164000	35322380	5080	5080	5080	5080	0
191	20241015	163900	35322380	5080	5080	5080	5080	0
192	20241015	163800	35322380	5080	5080	5080	5080	0
193	20241015	163700	35322380	5080	5080	5080	5080	0
194	20241015	163600	35322380	5080	5080	5080	5080	0
195	20241015	163500	35322380	5080	5080	5080	5080	0
196	20241015	163400	35322380	5080	5080	5080	5080	0
197	20241015	163300	35322380	5080	5080	5080	5080	0
198	20241015	163200	35322380	5080	5080	5080	5080	0
199	20241015	163100	35322380	5080	5080	5080	5080	0
200	20241015	163000	35322380	5080	5080	5080	5080	0
201	20241015	162900	35322380	5080	5080	5080	5080	0
202	20241015	162800	35322380	5080	5080	5080	5080	0
203	20241015	162700	35322380	5080	5080	5080	5080	0
204	20241015	162600	35322380	5080	5080	5080	5080	0
205	20241015	162500	35322380	5080	5080	5080	5080	0
206	20241015	162400	35322380	5080	5080	5080	5080	0
207	20241015	162300	35322380	5080	5080	5080	5080	0
208	20241015	162200	35322380	5080	5080	5080	5080	0
209	20241015	162100	35322380	5080	5080	5080	5080	0
210	20241015	162000	35322380	5080	5080	5080	5080	0
211	20241015	161900	35322380	5080	5080	5080	5080	0
212	20241015	161800	35322380	5080	5080	5080	5080	409
213	20241015	161700	35322380	5080	5080	5080	5080	0
214	20241015	161600	35322380	5080	5080	5080	5080	0
215	20241015	161500	35322380	5080	5080	5080	5080	0
216	20241015	161400	35322380	5080	5080	5080	5080	0
217	20241015	161300	35322380	5080	5080	5080	5080	0
218	20241015	161200	35322380	5080	5080	5080	5080	0
219	20241015	161100	35322380	5080	5080	5080	5080	0
220	20241015	161000	35322380	5080	5080	5080	5080	0
221	20241015	160900	35322380	5080	5080	5080	5080	0
222	20241015	160800	35322380	5080	5080	5080	5080	0
223	20241015	160700	35322380	5080	5080	5080	5080	0
224	20241015	160600	35322380	5080	5080	5080	5080	0
225	20241015	160500	35322380	5080	5080	5080	5080	0
226	20241015	160400	35322380	5080	5080	5080	5080	0
227	20241015	160300	35322380	5080	5080	5080	5080	0
228	20241015	160200	35322380	5080	5080	5080	5080	0
229	20241015	160100	35322380	5080	5080	5080	5080	0
230	20241015	160000	35322380	5080	5080	5080	5080	0
231	20241015	155900	35322380	5080	5080	5080	5080	0
232	20241015	155800	35322380	5080	5080	5080	5080	0
233	20241015	155700	35322380	5080	5080	5080	5080	0
234	20241015	155600	35322380	5080	5080	5080	5080	0
235	20241015	155500	35322380	5080	5080	5080	5080	0
236	20241015	155400	35322380	5080	5080	5080	5080	0
237	20241015	155300	35322380	5080	5080	5080	5080	0
238	20241015	155200	35322380	5080	5080	5080	5080	0
239	20241015	155100	35322380	5080	5080	5080	5080	0
240	20241015	155000	35322380	5080	5080	5080	5080	0
241	20241015	154900	35322380	5080	5080	5080	5080	0
242	20241015	154800	35322380	5080	5080	5080	5080	409
243	20241015	154700	35322380	5080	5080	5080	5080	0
244	20241015	154600	35322380	5080	5080	5080	5080	0
245	20241015	154500	35322380	5080	5080	5080	5080	0
246	20241015	154400	35322380	5080	5080	5080	5080	0
247	20241015	154300	35322380	5080	5080	5080	5080	0
248	20241015	154200	35322380	5080	5080	5080	5080	0
249	20241015	154100	35322380	5080	5080	5080	5080	0
250	20241015	154000	35322380	5080	5080	5080	5080	0
251	20241015	153900	35322380	5080	5080	5080	5080	0
252	20241015	153800	35322380	5080	5080	5080	5080	0
253	20241015	153700	35322380	5080	5080	5080	5080	0
254	20241015	153600	35322380	5080	5080	5080	5080	0
255	20241015	153500	35322380	5080	5080	5080	5080	0
256	20241015	153400	35322380	5080	5080	5080	5080	0
257	20241015	153300	35322380	5080	5080	5080	5080	0
258	20241015	153200	35322380	5080	5080	5080	5080	0
259	20241015	153100	35322380	5080	5080	5080	5080	0
260	20241015	153000	35322380	5080	5080	5080	5080	409
261	20241015	152900	33244660	5080	5080	5080	5080	0
262	20241015	152800	33244660	5080	5080	5080	5080	0
263	20241015	152700	33244660	5080	5080	5080	5080	0
264	20241015	152600	33244660	5080	5080	5080	5080	0
265	20241015	152500	33244660	5080	5080	5080	5080	0
266	20241015	152400	33244660	5080	5080	5080	5080	0
267	20241015	152300	33244660	5080	5080	5080	5080	0
268	20241015	152200	33244660	5080	5080	5080	5080	0
269	20241015	152100	33244660	5080	5080	5080	5080	0
270	20241015	152000	33244660	5080	5080	5080	5080	0
271	20241015	151900	33244660	5080	5060	5080	5060	895
272	20241015	151800	28715840	5060	5070	5070	5060	243
273	20241015	151700	27485830	5080	5080	5080	5080	500
274	20241015	151600	24945830	5080	5080	5080	5080	200
275	20241015	151500	23929830	5080	5080	5080	5080	0
276	20241015	151400	23929830	5080	5080	5080	5080	248
277	20241015	151300	22669990	5080	5080	5080	5080	0
278	20241015	151200	22669990	5080	5080	5080	5080	0
279	20241015	151100	22669990	5080	5080	5080	5080	0
280	20241015	151000	22669990	5080	5080	5080	5080	0
281	20241015	150900	22669990	5080	5080	5080	5080	0
282	20241015	150800	22669990	5080	5080	5080	5080	0
283	20241015	150700	22669990	5080	5080	5080	5080	0
284	20241015	150600	22669990	5080	5080	5080	5080	0
285	20241015	150500	22669990	5080	5080	5080	5080	0
286	20241015	150400	22669990	5080	5080	5080	5080	0
287	20241015	150300	22669990	5080	5080	5080	5080	50
288	20241015	150200	22415990	5070	5070	5070	5070	43
289	20241015	150100	22197980	5070	5070	5070	5070	0
290	20241015	150000	22197980	5070	5070	5070	5070	0
291	20241015	145900	22197980	5070	5070	5070	5070	100
292	20241015	145800	21690980	5050	5050	5050	5050	0
293	20241015	145700	21690980	5050	5050	5050	5050	0
294	20241015	145600	21690980	5050	5050	5050	5050	350
295	20241015	145500	19923480	5070	5070	5070	5070	0
296	20241015	145400	19923480	5070	5070	5070	5070	0
297	20241015	145300	19923480	5070	5070	5070	5070	0
298	20241015	145200	19923480	5070	5070	5070	5070	0
299	20241015	145100	19923480	5070	5070	5070	5070	0
300	20241015	145000	19923480	5070	5070	5070	5070	0
301	20241015	144900	19923480	5070	5070	5070	5070	0
302	20241015	144800	19923480	5070	5070	5070	5070	0
303	20241015	144700	19923480	5070	5070	5070	5070	0
304	20241015	144600	19923480	5070	5070	5070	5070	0
305	20241015	144500	19923480	5070	5070	5070	5070	0
306	20241015	144400	19923480	5070	5070	5070	5070	1
307	20241015	144300	19918410	5070	5070	5070	5070	0
308	20241015	144200	19918410	5070	5060	5070	5060	40
309	20241015	144100	19715810	5060	5060	5060	5060	380
310	20241015	144000	17793010	5070	5070	5070	5070	0
311	20241015	143900	17793010	5070	5070	5070	5070	0
312	20241015	143800	17793010	5070	5070	5070	5070	0
313	20241015	143700	17793010	5070	5070	5070	5070	0
314	20241015	143600	17793010	5070	5070	5070	5070	0
315	20241015	143500	17793010	5070	5070	5070	5070	0
316	20241015	143400	17793010	5070	5070	5070	5070	0
317	20241015	143300	17793010	5070	5070	5070	5070	0
318	20241015	143200	17793010	5070	5070	5070	5070	0
319	20241015	143100	17793010	5070	5070	5070	5070	0
320	20241015	143000	17793010	5070	5070	5070	5070	0
321	20241015	142900	17793010	5070	5070	5070	5070	0
322	20241015	142800	17793010	5070	5070	5070	5070	0
323	20241015	142700	17793010	5070	5070	5070	5070	100
324	20241015	142600	17286010	5070	5070	5070	5070	0
325	20241015	142500	17286010	5070	5070	5070	5070	0
326	20241015	142400	17286010	5070	5070	5070	5070	10
327	20241015	142300	17235310	5070	5070	5070	5070	0
328	20241015	142200	17235310	5070	5070	5070	5070	0
329	20241015	142100	17235310	5070	5070	5070	5070	0
330	20241015	142000	17235310	5070	5070	5070	5070	0
331	20241015	141900	17235310	5070	5070	5070	5070	0
332	20241015	141800	17235310	5070	5070	5070	5070	0
333	20241015	141700	17235310	5070	5070	5070	5070	0
334	20241015	141600	17235310	5070	5070	5070	5070	0
335	20241015	141500	17235310	5070	5070	5070	5070	0
336	20241015	141400	17235310	5070	5070	5070	5070	0
337	20241015	141300	17235310	5070	5070	5070	5070	10
338	20241015	141200	17184610	5060	5060	5060	5060	0
339	20241015	141100	17184610	5060	5060	5060	5060	40
340	20241015	141000	16982210	5070	5070	5070	5070	0
341	20241015	140900	16982210	5070	5070	5070	5070	0
342	20241015	140800	16982210	5070	5070	5070	5070	0
343	20241015	140700	16982210	5070	5070	5070	5070	0
344	20241015	140600	16982210	5070	5070	5070	5070	0
345	20241015	140500	16982210	5070	5070	5070	5070	0
346	20241015	140400	16982210	5070	5070	5070	5070	0
347	20241015	140300	16982210	5070	5070	5070	5070	0
348	20241015	140200	16982210	5070	5070	5070	5070	0
349	20241015	140100	16982210	5070	5070	5070	5070	12
350	20241015	140000	16921370	5070	5070	5070	5070	0
351	20241015	135900	16921370	5070	5070	5070	5070	0
352	20241015	135800	16921370	5070	5070	5070	5070	0
353	20241015	135700	16921370	5070	5070	5070	5070	0
354	20241015	135600	16921370	5070	5070	5070	5070	0
355	20241015	135500	16921370	5070	5070	5070	5070	0
356	20241015	135400	16921370	5070	5070	5070	5070	0
357	20241015	135300	16921370	5070	5070	5070	5070	0
358	20241015	135200	16921370	5070	5070	5070	5070	19
359	20241015	135100	16825040	5070	5070	5070	5070	20
360	20241015	135000	16723640	5060	5060	5060	5060	0
361	20241015	134900	16723640	5060	5060	5060	5060	789
362	20241015	134800	12731300	5060	5060	5060	5060	0
363	20241015	134700	12731300	5060	5060	5060	5060	0
364	20241015	134600	12731300	5060	5060	5060	5060	0
365	20241015	134500	12731300	5060	5060	5060	5060	0
366	20241015	134400	12731300	5060	5060	5060	5060	0
367	20241015	134300	12731300	5060	5060	5060	5060	11
368	20241015	134200	12675640	5060	5060	5060	5060	700
369	20241015	134100	9133640	5070	5070	5070	5070	0
370	20241015	134000	9133640	5070	5070	5070	5070	0
371	20241015	133900	9133640	5070	5070	5070	5070	0
372	20241015	133800	9133640	5070	5070	5070	5070	0
373	20241015	133700	9133640	5070	5070	5070	5070	0
374	20241015	133600	9133640	5070	5070	5070	5070	6
375	20241015	133500	9103220	5070	5070	5070	5070	0
376	20241015	133400	9103220	5070	5070	5070	5070	15
377	20241015	133300	9027170	5060	5060	5060	5060	0
378	20241015	133200	9027170	5060	5060	5060	5060	0
379	20241015	133100	9027170	5060	5070	5070	5060	357
380	20241015	133000	7219310	5070	5070	5070	5070	0
381	20241015	132900	7219310	5070	5070	5070	5070	0
382	20241015	132800	7219310	5070	5070	5070	5070	0
383	20241015	132700	7219310	5070	5070	5070	5070	0
384	20241015	132600	7219310	5070	5070	5070	5070	0
385	20241015	132500	7219310	5070	5070	5070	5070	0
386	20241015	132400	7219310	5070	5070	5070	5070	0
387	20241015	132300	7219310	5070	5070	5070	5070	0
388	20241015	132200	7219310	5070	5070	5070	5070	547
389	20241015	132100	4446020	5080	5080	5080	5080	13
390	20241015	132000	4379980	5080	5080	5080	5080	0
391	20241015	131900	4379980	5080	5080	5080	5080	0
392	20241015	131800	4379980	5080	5080	5080	5080	0
393	20241015	131700	4379980	5080	5080	5080	5080	0
394	20241015	131600	4379980	5080	5080	5080	5080	0
395	20241015	131500	4379980	5080	5080	5080	5080	0
396	20241015	131400	4379980	5080	5080	5080	5080	0
397	20241015	131300	4379980	5080	5080	5080	5080	0
398	20241015	131200	4379980	5080	5080	5080	5080	0
399	20241015	131100	4379980	5080	5080	5080	5080	0
400	20241015	131000	4379980	5080	5080	5080	5080	0
401	20241015	130900	4379980	5080	5080	5080	5080	0
402	20241015	130800	4379980	5080	5080	5080	5080	100
403	20241015	130700	3871980	5080	5080	5080	5080	100
404	20241015	130600	3363980	5070	5070	5070	5070	0
405	20241015	130500	3363980	5070	5070	5070	5070	0
406	20241015	130400	3363980	5070	5070	5070	5070	0
407	20241015	130300	3363980	5070	5070	5070	5070	0
408	20241015	130200	3363980	5070	5070	5070	5070	0
409	20241015	130100	3363980	5070	5070	5070	5070	0
410	20241015	130000	3363980	5070	5070	5070	5070	0
411	20241015	125900	3363980	5070	5070	5070	5070	0
412	20241015	125800	3363980	5070	5070	5070	5070	0
413	20241015	125700	3363980	5070	5070	5070	5070	0
414	20241015	125600	3363980	5070	5070	5070	5070	0
415	20241015	125500	3363980	5070	5070	5070	5070	0
416	20241015	125400	3363980	5070	5070	5070	5070	0
417	20241015	125300	3363980	5070	5070	5070	5070	0
418	20241015	125200	3363980	5070	5070	5070	5070	0
419	20241015	125100	3363980	5070	5070	5070	5070	0
420	20241015	125000	3363980	5070	5070	5070	5070	0
421	20241015	124900	3363980	5070	5070	5070	5070	0
422	20241015	124800	3363980	5070	5070	5070	5070	0
423	20241015	124700	3363980	5070	5070	5070	5070	0
424	20241015	124600	3363980	5070	5070	5070	5070	0
425	20241015	124500	3363980	5070	5070	5070	5070	0
426	20241015	124400	3363980	5070	5070	5070	5070	0
427	20241015	124300	3363980	5070	5070	5070	5070	0
428	20241015	124200	3363980	5070	5070	5070	5070	0
429	20241015	124100	3363980	5070	5070	5070	5070	0
430	20241015	124000	3363980	5070	5070	5070	5070	0
431	20241015	123900	3363980	5070	5070	5070	5070	0
432	20241015	123800	3363980	5070	5070	5070	5070	0
433	20241015	123700	3363980	5070	5070	5070	5070	0
434	20241015	123600	3363980	5070	5070	5070	5070	0
435	20241015	123500	3363980	5070	5080	5080	5070	464
436	20241015	123400	1009150	5090	5090	5090	5090	0
437	20241015	123300	1009150	5090	5090	5090	5090	0
438	20241015	123200	1009150	5090	5090	5090	5090	0
439	20241015	123100	1009150	5090	5090	5090	5090	0
440	20241015	123000	1009150	5090	5090	5090	5090	0
441	20241015	122900	1009150	5090	5090	5090	5090	0
442	20241015	122800	1009150	5090	5090	5090	5090	0
443	20241015	122700	1009150	5090	5090	5090	5090	0
444	20241015	122600	1009150	5090	5090	5090	5090	0
445	20241015	122500	1009150	5090	5090	5090	5090	0
446	20241015	122400	1009150	5090	5090	5090	5090	0
447	20241015	122300	1009150	5090	5090	5090	5090	0
448	20241015	122200	1009150	5090	5090	5090	5090	0
449	20241015	122100	1009150	5090	5090	5090	5090	0
450	20241015	122000	1009150	5090	5090	5090	5090	0
451	20241015	121900	1009150	5090	5090	5090	5090	0
452	20241015	121800	1009150	5090	5090	5090	5090	0
453	20241015	121700	1009150	5090	5090	5090	5090	0
454	20241015	121600	1009150	5090	5090	5090	5090	0
455	20241015	121500	1009150	5090	5090	5090	5090	0
456	20241015	121400	1009150	5090	5090	5090	5090	0
457	20241015	121300	1009150	5090	5090	5090	5090	0
458	20241015	121200	1009150	5090	5090	5090	5090	0
459	20241015	121100	1009150	5090	5090	5090	5090	0
460	20241015	121000	1009150	5090	5090	5090	5090	0
461	20241015	120900	1009150	5090	5090	5090	5090	0
462	20241015	120800	1009150	5090	5090	5090	5090	0
463	20241015	120700	1009150	5090	5090	5090	5090	0
464	20241015	120600	1009150	5090	5090	5090	5090	0
465	20241015	120500	1009150	5090	5090	5090	5090	0
466	20241015	120400	1009150	5090	5090	5090	5090	0
467	20241015	120300	1009150	5090	5090	5090	5090	0
468	20241015	120200	1009150	5090	5090	5090	5090	0
469	20241015	120100	1009150	5090	5090	5090	5090	0
470	20241015	120000	1009150	5090	5090	5090	5090	0
471	20241015	115900	1009150	5090	5090	5090	5090	0
472	20241015	115800	1009150	5090	5090	5090	5090	0
473	20241015	115700	1009150	5090	5090	5090	5090	0
474	20241015	115600	1009150	5090	5090	5090	5090	0
475	20241015	115500	1009150	5090	5090	5090	5090	0
476	20241015	115400	1009150	5090	5090	5090	5090	0
477	20241015	115300	1009150	5090	5090	5090	5090	0
478	20241015	115200	1009150	5090	5090	5090	5090	0
479	20241015	115100	1009150	5090	5090	5090	5090	0
480	20241015	115000	1009150	5090	5090	5090	5090	0
481	20241015	114900	1009150	5090	5090	5090	5090	0
482	20241015	114800	1009150	5090	5090	5090	5090	0
483	20241015	114700	1009150	5090	5090	5090	5090	0
484	20241015	114600	1009150	5090	5090	5090	5090	0
485	20241015	114500	1009150	5090	5090	5090	5090	0
486	20241015	114400	1009150	5090	5090	5090	5090	0
487	20241015	114300	1009150	5090	5090	5090	5090	23
488	20241015	114200	892080	5100	5100	5100	5100	0
489	20241015	114100	892080	5100	5100	5100	5100	0
490	20241015	114000	892080	5100	5100	5100	5100	0
491	20241015	113900	892080	5100	5100	5100	5100	0
492	20241015	113800	892080	5100	5100	5100	5100	0
493	20241015	113700	892080	5100	5100	5100	5100	0
494	20241015	113600	892080	5100	5100	5100	5100	0
495	20241015	113500	892080	5100	5100	5100	5100	0
496	20241015	113400	892080	5100	5100	5100	5100	0
497	20241015	113300	892080	5100	5100	5100	5100	0
498	20241015	113200	892080	5100	5100	5100	5100	0
499	20241015	113100	892080	5100	5100	5100	5100	0
500	20241015	113000	892080	5100	5100	5100	5100	0
501	20241015	112900	892080	5100	5100	5100	5100	0
502	20241015	112800	892080	5100	5100	5100	5100	0
503	20241015	112700	892080	5100	5100	5100	5100	0
504	20241015	112600	892080	5100	5100	5100	5100	0
505	20241015	112500	892080	5100	5100	5100	5100	0
506	20241015	112400	892080	5100	5100	5100	5100	0
507	20241015	112300	892080	5100	5100	5100	5100	0
508	20241015	112200	892080	5100	5100	5100	5100	0
509	20241015	112100	892080	5100	5100	5100	5100	0
510	20241015	112000	892080	5100	5100	5100	5100	0
511	20241015	111900	892080	5100	5100	5100	5100	0
512	20241015	111800	892080	5100	5100	5100	5100	0
513	20241015	111700	892080	5100	5100	5100	5100	0
514	20241015	111600	892080	5100	5100	5100	5100	0
515	20241015	111500	892080	5100	5100	5100	5100	0
516	20241015	111400	892080	5100	5100	5100	5100	0
517	20241015	111300	892080	5100	5100	5100	5100	4
518	20241015	111200	871680	5090	5090	5090	5090	0
519	20241015	111100	871680	5090	5090	5090	5090	0
520	20241015	111000	871680	5090	5090	5090	5090	0
521	20241015	110900	871680	5090	5090	5090	5090	0
522	20241015	110800	871680	5090	5090	5090	5090	6
523	20241015	110700	841140	5090	5090	5090	5090	0
524	20241015	110600	841140	5090	5090	5090	5090	14
525	20241015	110500	769880	5100	5100	5100	5100	0
526	20241015	110400	769880	5100	5100	5100	5100	0
527	20241015	110300	769880	5100	5100	5100	5100	0
528	20241015	110200	769880	5100	5100	5100	5100	0
529	20241015	110100	769880	5100	5100	5100	5100	0
530	20241015	110000	769880	5100	5100	5100	5100	0
531	20241015	105900	769880	5100	5100	5100	5100	0
532	20241015	105800	769880	5100	5100	5100	5100	0
533	20241015	105700	769880	5100	5100	5100	5100	110
534	20241015	105600	208880	5100	5100	5100	5100	0
535	20241015	105500	208880	5100	5100	5100	5100	0
536	20241015	105400	208880	5100	5100	5100	5100	0
537	20241015	105300	208880	5100	5100	5100	5100	0
538	20241015	105200	208880	5100	5100	5100	5100	0
539	20241015	105100	208880	5100	5100	5100	5100	0
540	20241015	105000	208880	5100	5100	5100	5100	0
541	20241015	104900	208880	5100	5100	5100	5100	0
542	20241015	104800	208880	5100	5100	5100	5100	0
543	20241015	104700	208880	5100	5100	5100	5100	0
544	20241015	104600	208880	5100	5100	5100	5100	0
545	20241015	104500	208880	5100	5100	5100	5100	0
546	20241015	104400	208880	5100	5100	5100	5100	0
547	20241015	104300	208880	5100	5100	5100	5100	0
548	20241015	104200	208880	5100	5100	5100	5100	0
549	20241015	104100	208880	5100	5100	5100	5100	0
550	20241015	104000	208880	5100	5100	5100	5100	0
551	20241015	103900	208880	5100	5100	5100	5100	0
552	20241015	103800	208880	5100	5100	5100	5100	0
553	20241015	103700	208880	5100	5100	5100	5100	0
554	20241015	103600	208880	5100	5100	5100	5100	0
555	20241015	103500	208880	5100	5100	5100	5100	0
556	20241015	103400	208880	5100	5100	5100	5100	0
557	20241015	103300	208880	5100	5100	5100	5100	3
558	20241015	103200	193580	5100	5100	5100	5100	1
559	20241015	103100	188480	5100	5100	5100	5100	0
560	20241015	103000	188480	5100	5100	5100	5100	0
561	20241015	102900	188480	5100	5100	5100	5100	0
562	20241015	102800	188480	5100	5100	5100	5100	0
563	20241015	102700	188480	5100	5100	5100	5100	0
564	20241015	102600	188480	5100	5100	5100	5100	0
565	20241015	102500	188480	5100	5100	5100	5100	0
566	20241015	102400	188480	5100	5100	5100	5100	0
567	20241015	102300	188480	5100	5100	5100	5100	0
568	20241015	102200	188480	5100	5100	5100	5100	0
569	20241015	102100	188480	5100	5100	5100	5100	0
570	20241015	102000	188480	5100	5100	5100	5100	0
571	20241015	101900	188480	5100	5100	5100	5100	0
572	20241015	101800	188480	5100	5100	5100	5100	0
573	20241015	101700	188480	5100	5100	5100	5100	0
574	20241015	101600	188480	5100	5100	5100	5100	0
575	20241015	101500	188480	5100	5100	5100	5100	0
576	20241015	101400	188480	5100	5100	5100	5100	0
577	20241015	101300	188480	5100	5100	5100	5100	0
578	20241015	101200	188480	5100	5100	5100	5100	0
579	20241015	101100	188480	5100	5100	5100	5100	0
580	20241015	101000	188480	5100	5100	5100	5100	0
581	20241015	100900	188480	5100	5100	5100	5100	0
582	20241015	100800	188480	5100	5100	5100	5100	0
583	20241015	100700	188480	5100	5100	5100	5100	0
584	20241015	100600	188480	5100	5100	5100	5100	0
585	20241015	100500	188480	5100	5100	5100	5100	0
586	20241015	100400	188480	5100	5100	5100	5100	0
587	20241015	100300	188480	5100	5100	5100	5100	0
588	20241015	100200	188480	5100	5100	5100	5100	0
589	20241015	100100	188480	5100	5100	5100	5100	0
590	20241015	100000	188480	5100	5100	5100	5100	0
591	20241015	095900	188480	5100	5100	5100	5100	0
592	20241015	095800	188480	5100	5100	5100	5100	0
593	20241015	095700	188480	5100	5100	5100	5100	0
594	20241015	095600	188480	5100	5100	5100	5100	0
595	20241015	095500	188480	5100	5100	5100	5100	0
596	20241015	095400	188480	5100	5100	5100	5100	0
597	20241015	095300	188480	5100	5100	5100	5100	0
598	20241015	095200	188480	5100	5100	5100	5100	0
599	20241015	095100	188480	5100	5100	5100	5100	0
600	20241015	095000	188480	5100	5100	5100	5100	0
601	20241015	094900	188480	5100	5100	5100	5100	0
602	20241015	094800	188480	5100	5100	5100	5100	0
603	20241015	094700	188480	5100	5100	5100	5100	0
604	20241015	094600	188480	5100	5100	5100	5100	0
605	20241015	094500	188480	5100	5100	5100	5100	20
606	20241015	094400	86480	5100	5100	5100	5100	0
607	20241015	094300	86480	5100	5100	5100	5100	5
608	20241015	094200	60980	5100	5100	5100	5100	1
609	20241015	094100	55880	5100	5100	5100	5100	4
610	20241015	094000	35480	5120	5120	5120	5120	0
611	20241015	093900	35480	5120	5120	5120	5120	0
612	20241015	093800	35480	5120	5120	5120	5120	0
613	20241015	093700	35480	5120	5120	5120	5120	0
614	20241015	093600	35480	5120	5120	5120	5120	0
615	20241015	093500	35480	5120	5120	5120	5120	0
616	20241015	093400	35480	5120	5120	5120	5120	0
617	20241015	093300	35480	5120	5120	5120	5120	0
618	20241015	093200	35480	5120	5120	5120	5120	0
619	20241015	093100	35480	5120	5120	5120	5120	0
620	20241015	093000	35480	5120	5120	5120	5120	0
621	20241015	092900	35480	5120	5120	5120	5120	0
622	20241015	092800	35480	5120	5120	5120	5120	0
623	20241015	092700	35480	5120	5120	5120	5120	0
624	20241015	092600	35480	5120	5120	5120	5120	0
625	20241015	092500	35480	5120	5120	5120	5120	0
626	20241015	092400	35480	5120	5120	5120	5120	0
627	20241015	092300	35480	5120	5120	5120	5120	0
628	20241015	092200	35480	5120	5120	5120	5120	0
629	20241015	092100	35480	5120	5120	5120	5120	0
630	20241015	092000	35480	5120	5120	5120	5120	0
631	20241015	091900	35480	5120	5120	5120	5120	0
632	20241015	091800	35480	5120	5120	5120	5120	0
633	20241015	091700	35480	5120	5120	5120	5120	0
634	20241015	091600	35480	5120	5120	5120	5120	0
635	20241015	091500	35480	5120	5120	5120	5120	0
636	20241015	091400	35480	5120	5120	5120	5120	0
637	20241015	091300	35480	5120	5120	5120	5120	0
638	20241015	091200	35480	5120	5120	5120	5120	0
639	20241015	091100	35480	5120	5120	5120	5120	0
640	20241015	091000	35480	5120	5120	5120	5120	0
641	20241015	090900	35480	5120	5120	5120	5120	0
642	20241015	090800	35480	5120	5120	5120	5120	0
643	20241015	090700	35480	5120	5120	5120	5120	0
644	20241015	090600	35480	5120	5120	5120	5120	0
645	20241015	090500	35480	5120	5120	5120	5120	0
646	20241015	090400	35480	5120	5120	5120	5120	0
647	20241015	090300	35480	5120	5120	5120	5120	0
648	20241015	090200	35480	5120	5120	5120	5120	0
649	20241015	090100	35480	5120	5120	5120	5120	1
650	20241015	090000	30360	5060	5060	5060	5060	6