KissMeData/079000/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	195300	63881350	5090	5090	5090	5090	59
3	20241016	195200	63881350	5090	5090	5090	5090	0
4	20241016	195100	63881350	5090	5090	5090	5090	0
5	20241016	195000	63881350	5090	5090	5090	5090	0
6	20241016	194900	63881350	5090	5090	5090	5090	0
7	20241016	194800	63881350	5090	5090	5090	5090	0
8	20241016	194700	63881350	5090	5090	5090	5090	0
9	20241016	194600	63881350	5090	5090	5090	5090	0
10	20241016	194500	63881350	5090	5090	5090	5090	0
11	20241016	194400	63881350	5090	5090	5090	5090	0
12	20241016	194300	63881350	5090	5090	5090	5090	0
13	20241016	194200	63881350	5090	5090	5090	5090	0
14	20241016	194100	63881350	5090	5090	5090	5090	0
15	20241016	194000	63881350	5090	5090	5090	5090	0
16	20241016	193900	63881350	5090	5090	5090	5090	0
17	20241016	193800	63881350	5090	5090	5090	5090	0
18	20241016	193700	63881350	5090	5090	5090	5090	0
19	20241016	193600	63881350	5090	5090	5090	5090	0
20	20241016	193500	63881350	5090	5090	5090	5090	0
21	20241016	193400	63881350	5090	5090	5090	5090	0
22	20241016	193300	63881350	5090	5090	5090	5090	0
23	20241016	193200	63881350	5090	5090	5090	5090	0
24	20241016	193100	63881350	5090	5090	5090	5090	0
25	20241016	193000	63881350	5090	5090	5090	5090	0
26	20241016	192900	63881350	5090	5090	5090	5090	0
27	20241016	192800	63881350	5090	5090	5090	5090	0
28	20241016	192700	63881350	5090	5090	5090	5090	0
29	20241016	192600	63881350	5090	5090	5090	5090	0
30	20241016	192500	63881350	5090	5090	5090	5090	0
31	20241016	192400	63881350	5090	5090	5090	5090	0
32	20241016	192300	63881350	5090	5090	5090	5090	59
33	20241016	192200	63881350	5090	5090	5090	5090	0
34	20241016	192100	63881350	5090	5090	5090	5090	0
35	20241016	192000	63881350	5090	5090	5090	5090	0
36	20241016	191900	63881350	5090	5090	5090	5090	0
37	20241016	191800	63881350	5090	5090	5090	5090	0
38	20241016	191700	63881350	5090	5090	5090	5090	0
39	20241016	191600	63881350	5090	5090	5090	5090	0
40	20241016	191500	63881350	5090	5090	5090	5090	0
41	20241016	191400	63881350	5090	5090	5090	5090	0
42	20241016	191300	63881350	5090	5090	5090	5090	0
43	20241016	191200	63881350	5090	5090	5090	5090	0
44	20241016	191100	63881350	5090	5090	5090	5090	0
45	20241016	191000	63881350	5090	5090	5090	5090	0
46	20241016	190900	63881350	5090	5090	5090	5090	0
47	20241016	190800	63881350	5090	5090	5090	5090	0
48	20241016	190700	63881350	5090	5090	5090	5090	0
49	20241016	190600	63881350	5090	5090	5090	5090	0
50	20241016	190500	63881350	5090	5090	5090	5090	0
51	20241016	190400	63881350	5090	5090	5090	5090	0
52	20241016	190300	63881350	5090	5090	5090	5090	0
53	20241016	190200	63881350	5090	5090	5090	5090	0
54	20241016	190100	63881350	5090	5090	5090	5090	0
55	20241016	190000	63881350	5090	5090	5090	5090	0
56	20241016	185900	63881350	5090	5090	5090	5090	0
57	20241016	185800	63881350	5090	5090	5090	5090	0
58	20241016	185700	63881350	5090	5090	5090	5090	0
59	20241016	185600	63881350	5090	5090	5090	5090	0
60	20241016	185500	63881350	5090	5090	5090	5090	0
61	20241016	185400	63881350	5090	5090	5090	5090	0
62	20241016	185300	63881350	5090	5090	5090	5090	59
63	20241016	185200	63881350	5090	5090	5090	5090	0
64	20241016	185100	63881350	5090	5090	5090	5090	0
65	20241016	185000	63881350	5090	5090	5090	5090	0
66	20241016	184900	63881350	5090	5090	5090	5090	0
67	20241016	184800	63881350	5090	5090	5090	5090	0
68	20241016	184700	63881350	5090	5090	5090	5090	0
69	20241016	184600	63881350	5090	5090	5090	5090	0
70	20241016	184500	63881350	5090	5090	5090	5090	0
71	20241016	184400	63881350	5090	5090	5090	5090	0
72	20241016	184300	63881350	5090	5090	5090	5090	0
73	20241016	184200	63881350	5090	5090	5090	5090	0
74	20241016	184100	63881350	5090	5090	5090	5090	0
75	20241016	184000	63881350	5090	5090	5090	5090	0
76	20241016	183900	63881350	5090	5090	5090	5090	0
77	20241016	183800	63881350	5090	5090	5090	5090	0
78	20241016	183700	63881350	5090	5090	5090	5090	0
79	20241016	183600	63881350	5090	5090	5090	5090	0
80	20241016	183500	63881350	5090	5090	5090	5090	0
81	20241016	183400	63881350	5090	5090	5090	5090	0
82	20241016	183300	63881350	5090	5090	5090	5090	0
83	20241016	183200	63881350	5090	5090	5090	5090	0
84	20241016	183100	63881350	5090	5090	5090	5090	0
85	20241016	183000	63881350	5090	5090	5090	5090	0
86	20241016	182900	63881350	5090	5090	5090	5090	0
87	20241016	182800	63881350	5090	5090	5090	5090	0
88	20241016	182700	63881350	5090	5090	5090	5090	0
89	20241016	182600	63881350	5090	5090	5090	5090	0
90	20241016	182500	63881350	5090	5090	5090	5090	0
91	20241016	182400	63881350	5090	5090	5090	5090	0
92	20241016	182300	63881350	5090	5090	5090	5090	59
93	20241016	182200	63881350	5090	5090	5090	5090	0
94	20241016	182100	63881350	5090	5090	5090	5090	0
95	20241016	182000	63881350	5090	5090	5090	5090	0
96	20241016	181900	63881350	5090	5090	5090	5090	0
97	20241016	181800	63881350	5090	5090	5090	5090	0
98	20241016	181700	63881350	5090	5090	5090	5090	0
99	20241016	181600	63881350	5090	5090	5090	5090	0
100	20241016	181500	63881350	5090	5090	5090	5090	0
101	20241016	181400	63881350	5090	5090	5090	5090	0
102	20241016	181300	63881350	5090	5090	5090	5090	0
103	20241016	181200	63881350	5090	5090	5090	5090	0
104	20241016	181100	63881350	5090	5090	5090	5090	0
105	20241016	181000	63881350	5090	5090	5090	5090	0
106	20241016	180900	63881350	5090	5090	5090	5090	0
107	20241016	180800	63881350	5090	5090	5090	5090	0
108	20241016	180700	63881350	5090	5090	5090	5090	0
109	20241016	180600	63881350	5090	5090	5090	5090	0
110	20241016	180500	63881350	5090	5090	5090	5090	0
111	20241016	180400	63881350	5090	5090	5090	5090	0
112	20241016	180300	63881350	5090	5090	5090	5090	0
113	20241016	180200	63881350	5090	5090	5090	5090	0
114	20241016	180100	63881350	5090	5090	5090	5090	0
115	20241016	180000	63881350	5090	5090	5090	5090	0
116	20241016	175900	63881350	5090	5090	5090	5090	0
117	20241016	175800	63881350	5090	5090	5090	5090	0
118	20241016	175700	63881350	5090	5090	5090	5090	0
119	20241016	175600	63881350	5090	5090	5090	5090	0
120	20241016	175500	63881350	5090	5090	5090	5090	0
121	20241016	175400	63881350	5090	5090	5090	5090	0
122	20241016	175300	63881350	5090	5090	5090	5090	59
123	20241016	175200	63881350	5090	5090	5090	5090	0
124	20241016	175100	63881350	5090	5090	5090	5090	0
125	20241016	175000	63881350	5090	5090	5090	5090	0
126	20241016	174900	63881350	5090	5090	5090	5090	0
127	20241016	174800	63881350	5090	5090	5090	5090	0
128	20241016	174700	63881350	5090	5090	5090	5090	0
129	20241016	174600	63881350	5090	5090	5090	5090	0
130	20241016	174500	63881350	5090	5090	5090	5090	0
131	20241016	174400	63881350	5090	5090	5090	5090	0
132	20241016	174300	63881350	5090	5090	5090	5090	0
133	20241016	174200	63881350	5090	5090	5090	5090	0
134	20241016	174100	63881350	5090	5090	5090	5090	0
135	20241016	174000	63881350	5090	5090	5090	5090	0
136	20241016	173900	63881350	5090	5090	5090	5090	0
137	20241016	173800	63881350	5090	5090	5090	5090	0
138	20241016	173700	63881350	5090	5090	5090	5090	0
139	20241016	173600	63881350	5090	5090	5090	5090	0
140	20241016	173500	63881350	5090	5090	5090	5090	0
141	20241016	173400	63881350	5090	5090	5090	5090	0
142	20241016	173300	63881350	5090	5090	5090	5090	0
143	20241016	173200	63881350	5090	5090	5090	5090	0
144	20241016	173100	63881350	5090	5090	5090	5090	0
145	20241016	173000	63881350	5090	5090	5090	5090	0
146	20241016	172900	63881350	5090	5090	5090	5090	0
147	20241016	172800	63881350	5090	5090	5090	5090	0
148	20241016	172700	63881350	5090	5090	5090	5090	0
149	20241016	172600	63881350	5090	5090	5090	5090	0
150	20241016	172500	63881350	5090	5090	5090	5090	0
151	20241016	172400	63881350	5090	5090	5090	5090	0
152	20241016	172300	63881350	5090	5090	5090	5090	59
153	20241016	172200	63881350	5090	5090	5090	5090	0
154	20241016	172100	63881350	5090	5090	5090	5090	0
155	20241016	172000	63881350	5090	5090	5090	5090	0
156	20241016	171900	63881350	5090	5090	5090	5090	0
157	20241016	171800	63881350	5090	5090	5090	5090	0
158	20241016	171700	63881350	5090	5090	5090	5090	0
159	20241016	171600	63881350	5090	5090	5090	5090	0
160	20241016	171500	63881350	5090	5090	5090	5090	0
161	20241016	171400	63881350	5090	5090	5090	5090	0
162	20241016	171300	63881350	5090	5090	5090	5090	0
163	20241016	171200	63881350	5090	5090	5090	5090	0
164	20241016	171100	63881350	5090	5090	5090	5090	0
165	20241016	171000	63881350	5090	5090	5090	5090	0
166	20241016	170900	63881350	5090	5090	5090	5090	0
167	20241016	170800	63881350	5090	5090	5090	5090	0
168	20241016	170700	63881350	5090	5090	5090	5090	0
169	20241016	170600	63881350	5090	5090	5090	5090	0
170	20241016	170500	63881350	5090	5090	5090	5090	0
171	20241016	170400	63881350	5090	5090	5090	5090	0
172	20241016	170300	63881350	5090	5090	5090	5090	0
173	20241016	170200	63881350	5090	5090	5090	5090	0
174	20241016	170100	63881350	5090	5090	5090	5090	0
175	20241016	170000	63881350	5090	5090	5090	5090	0
176	20241016	165900	63881350	5090	5090	5090	5090	0
177	20241016	165800	63881350	5090	5090	5090	5090	0
178	20241016	165700	63881350	5090	5090	5090	5090	0
179	20241016	165600	63881350	5090	5090	5090	5090	0
180	20241016	165500	63881350	5090	5090	5090	5090	0
181	20241016	165400	63881350	5090	5090	5090	5090	0
182	20241016	165300	63881350	5090	5090	5090	5090	59
183	20241016	165200	63881350	5090	5090	5090	5090	0
184	20241016	165100	63881350	5090	5090	5090	5090	0
185	20241016	165000	63881350	5090	5090	5090	5090	0
186	20241016	164900	63881350	5090	5090	5090	5090	0
187	20241016	164800	63881350	5090	5090	5090	5090	0
188	20241016	164700	63881350	5090	5090	5090	5090	0
189	20241016	164600	63881350	5090	5090	5090	5090	0
190	20241016	164500	63881350	5090	5090	5090	5090	0
191	20241016	164400	63881350	5090	5090	5090	5090	0
192	20241016	164300	63881350	5090	5090	5090	5090	0
193	20241016	164200	63881350	5090	5090	5090	5090	0
194	20241016	164100	63881350	5090	5090	5090	5090	0
195	20241016	164000	63881350	5090	5090	5090	5090	0
196	20241016	163900	63881350	5090	5090	5090	5090	0
197	20241016	163800	63881350	5090	5090	5090	5090	0
198	20241016	163700	63881350	5090	5090	5090	5090	0
199	20241016	163600	63881350	5090	5090	5090	5090	0
200	20241016	163500	63881350	5090	5090	5090	5090	0
201	20241016	163400	63881350	5090	5090	5090	5090	0
202	20241016	163300	63881350	5090	5090	5090	5090	0
203	20241016	163200	63881350	5090	5090	5090	5090	0
204	20241016	163100	63881350	5090	5090	5090	5090	0
205	20241016	163000	63881350	5090	5090	5090	5090	0
206	20241016	162900	63881350	5090	5090	5090	5090	0
207	20241016	162800	63881350	5090	5090	5090	5090	0
208	20241016	162700	63881350	5090	5090	5090	5090	0
209	20241016	162600	63881350	5090	5090	5090	5090	0
210	20241016	162500	63881350	5090	5090	5090	5090	0
211	20241016	162400	63881350	5090	5090	5090	5090	0
212	20241016	162300	63881350	5090	5090	5090	5090	59
213	20241016	162200	63881350	5090	5090	5090	5090	0
214	20241016	162100	63881350	5090	5090	5090	5090	0
215	20241016	162000	63881350	5090	5090	5090	5090	0
216	20241016	161900	63881350	5090	5090	5090	5090	0
217	20241016	161800	63881350	5090	5090	5090	5090	0
218	20241016	161700	63881350	5090	5090	5090	5090	0
219	20241016	161600	63881350	5090	5090	5090	5090	0
220	20241016	161500	63881350	5090	5090	5090	5090	0
221	20241016	161400	63881350	5090	5090	5090	5090	0
222	20241016	161300	63881350	5090	5090	5090	5090	0
223	20241016	161200	63881350	5090	5090	5090	5090	0
224	20241016	161100	63881350	5090	5090	5090	5090	0
225	20241016	161000	63881350	5090	5090	5090	5090	0
226	20241016	160900	63881350	5090	5090	5090	5090	0
227	20241016	160800	63881350	5090	5090	5090	5090	0
228	20241016	160700	63881350	5090	5090	5090	5090	0
229	20241016	160600	63881350	5090	5090	5090	5090	0
230	20241016	160500	63881350	5090	5090	5090	5090	0
231	20241016	160400	63881350	5090	5090	5090	5090	0
232	20241016	160300	63881350	5090	5090	5090	5090	0
233	20241016	160200	63881350	5090	5090	5090	5090	0
234	20241016	160100	63881350	5090	5090	5090	5090	0
235	20241016	160000	63881350	5090	5090	5090	5090	0
236	20241016	155900	63881350	5090	5090	5090	5090	0
237	20241016	155800	63881350	5090	5090	5090	5090	0
238	20241016	155700	63881350	5090	5090	5090	5090	0
239	20241016	155600	63881350	5090	5090	5090	5090	0
240	20241016	155500	63881350	5090	5090	5090	5090	0
241	20241016	155400	63881350	5090	5090	5090	5090	0
242	20241016	155300	63881350	5090	5090	5090	5090	59
243	20241016	155200	63881350	5090	5090	5090	5090	0
244	20241016	155100	63881350	5090	5090	5090	5090	0
245	20241016	155000	63881350	5090	5090	5090	5090	0
246	20241016	154900	63881350	5090	5090	5090	5090	0
247	20241016	154800	63881350	5090	5090	5090	5090	0
248	20241016	154700	63881350	5090	5090	5090	5090	0
249	20241016	154600	63881350	5090	5090	5090	5090	0
250	20241016	154500	63881350	5090	5090	5090	5090	0
251	20241016	154400	63881350	5090	5090	5090	5090	0
252	20241016	154300	63881350	5090	5090	5090	5090	0
253	20241016	154200	63881350	5090	5090	5090	5090	0
254	20241016	154100	63881350	5090	5090	5090	5090	0
255	20241016	154000	63881350	5090	5090	5090	5090	0
256	20241016	153900	63881350	5090	5090	5090	5090	0
257	20241016	153800	63881350	5090	5090	5090	5090	0
258	20241016	153700	63881350	5090	5090	5090	5090	0
259	20241016	153600	63881350	5090	5090	5090	5090	0
260	20241016	153500	63881350	5090	5090	5090	5090	0
261	20241016	153400	63881350	5090	5090	5090	5090	0
262	20241016	153300	63881350	5090	5090	5090	5090	0
263	20241016	153200	63881350	5090	5090	5090	5090	0
264	20241016	153100	63881350	5090	5090	5090	5090	0
265	20241016	153000	63881350	5090	5090	5090	5090	0
266	20241016	152900	63881350	5090	5090	5090	5090	0
267	20241016	152800	63881350	5090	5090	5090	5090	0
268	20241016	152700	63881350	5090	5090	5090	5090	0
269	20241016	152600	63881350	5090	5090	5090	5090	0
270	20241016	152500	63881350	5090	5090	5090	5090	0
271	20241016	152400	63881350	5090	5090	5090	5090	0
272	20241016	152300	63881350	5090	5090	5090	5090	0
273	20241016	152200	63881350	5090	5090	5090	5090	0
274	20241016	152100	63881350	5090	5090	5090	5090	0
275	20241016	152000	63881350	5090	5090	5090	5090	0
276	20241016	151900	63881350	5090	5090	5090	5090	59
277	20241016	151800	63581040	5090	5090	5090	5090	0
278	20241016	151700	63581040	5090	5090	5090	5090	0
279	20241016	151600	63581040	5090	5090	5090	5090	0
280	20241016	151500	63581040	5090	5090	5090	5090	0
281	20241016	151400	63581040	5090	5090	5090	5090	0
282	20241016	151300	63581040	5090	5090	5090	5090	0
283	20241016	151200	63581040	5090	5090	5090	5090	0
284	20241016	151100	63581040	5090	5090	5090	5090	0
285	20241016	151000	63581040	5090	5090	5090	5090	0
286	20241016	150900	63581040	5090	5090	5090	5090	0
287	20241016	150800	63581040	5090	5090	5090	5090	0
288	20241016	150700	63581040	5090	5090	5090	5090	0
289	20241016	150600	63581040	5090	5090	5090	5090	200
290	20241016	150500	62563040	5090	5090	5090	5090	1
291	20241016	150400	62557950	5090	5090	5090	5090	0
292	20241016	150300	62557950	5090	5090	5090	5090	0
293	20241016	150200	62557950	5090	5090	5090	5090	0
294	20241016	150100	62557950	5090	5090	5090	5090	0
295	20241016	150000	62557950	5090	5090	5090	5090	0
296	20241016	145900	62557950	5090	5090	5090	5090	0
297	20241016	145800	62557950	5090	5090	5090	5090	0
298	20241016	145700	62557950	5090	5090	5090	5090	0
299	20241016	145600	62557950	5090	5090	5090	5090	0
300	20241016	145500	62557950	5090	5090	5090	5090	0
301	20241016	145400	62557950	5090	5090	5090	5090	0
302	20241016	145300	62557950	5090	5090	5090	5090	0
303	20241016	145200	62557950	5090	5090	5090	5090	0
304	20241016	145100	62557950	5090	5090	5090	5090	0
305	20241016	145000	62557950	5090	5090	5090	5090	3
306	20241016	144900	62542680	5090	5090	5090	5090	0
307	20241016	144800	62542680	5090	5090	5090	5090	0
308	20241016	144700	62542680	5090	5090	5090	5090	0
309	20241016	144600	62542680	5090	5090	5090	5090	0
310	20241016	144500	62542680	5090	5090	5090	5090	0
311	20241016	144400	62542680	5090	5090	5090	5090	0
312	20241016	144300	62542680	5090	5090	5090	5090	0
313	20241016	144200	62542680	5090	5090	5090	5090	60
314	20241016	144100	62237280	5090	5090	5090	5090	0
315	20241016	144000	62237280	5090	5090	5090	5090	0
316	20241016	143900	62237280	5090	5090	5090	5090	14
317	20241016	143800	62166020	5100	5100	5100	5100	0
318	20241016	143700	62166020	5100	5090	5100	5090	7
319	20241016	143600	62130350	5100	5100	5100	5100	0
320	20241016	143500	62130350	5100	5100	5100	5100	0
321	20241016	143400	62130350	5100	5100	5100	5100	0
322	20241016	143300	62130350	5100	5100	5100	5100	0
323	20241016	143200	62130350	5100	5100	5100	5100	0
324	20241016	143100	62130350	5100	5100	5100	5100	0
325	20241016	143000	62130350	5100	5100	5100	5100	0
326	20241016	142900	62130350	5100	5100	5100	5100	5
327	20241016	142800	62104850	5100	5100	5100	5100	729
328	20241016	142700	58386950	5100	5100	5100	5100	0
329	20241016	142600	58386950	5100	5100	5100	5100	0
330	20241016	142500	58386950	5100	5100	5100	5100	0
331	20241016	142400	58386950	5100	5100	5100	5100	3
332	20241016	142300	58371650	5100	5100	5100	5100	0
333	20241016	142200	58371650	5100	5100	5100	5100	3388
334	20241016	142100	41092850	5090	5090	5090	5090	0
335	20241016	142000	41092850	5090	5090	5090	5090	0
336	20241016	141900	41092850	5090	5090	5090	5090	0
337	20241016	141800	41092850	5090	5090	5090	5090	0
338	20241016	141700	41092850	5090	5090	5090	5090	0
339	20241016	141600	41092850	5090	5090	5090	5090	0
340	20241016	141500	41092850	5090	5090	5090	5090	0
341	20241016	141400	41092850	5090	5090	5090	5090	0
342	20241016	141300	41092850	5090	5090	5090	5090	0
343	20241016	141200	41092850	5090	5090	5090	5090	0
344	20241016	141100	41092850	5090	5090	5090	5090	3
345	20241016	141000	41077580	5100	5100	5100	5100	0
346	20241016	140900	41077580	5100	5100	5100	5100	45
347	20241016	140800	40848080	5090	5090	5090	5090	0
348	20241016	140700	40848080	5090	5090	5090	5090	0
349	20241016	140600	40848080	5090	5090	5090	5090	0
350	20241016	140500	40848080	5090	5090	5090	5090	0
351	20241016	140400	40848080	5090	5090	5090	5090	0
352	20241016	140300	40848080	5090	5090	5090	5090	0
353	20241016	140200	40848080	5090	5090	5090	5090	0
354	20241016	140100	40848080	5090	5090	5090	5090	0
355	20241016	140000	40848080	5090	5090	5090	5090	0
356	20241016	135900	40848080	5090	5090	5090	5090	0
357	20241016	135800	40848080	5090	5090	5090	5090	3
358	20241016	135700	40832810	5100	5100	5100	5100	0
359	20241016	135600	40832810	5100	5100	5100	5100	0
360	20241016	135500	40832810	5100	5100	5100	5100	0
361	20241016	135400	40832810	5100	5100	5100	5100	3001
362	20241016	135300	25527710	5090	5090	5090	5090	0
363	20241016	135200	25527710	5090	5090	5090	5090	0
364	20241016	135100	25527710	5090	5090	5090	5090	0
365	20241016	135000	25527710	5090	5090	5090	5090	0
366	20241016	134900	25527710	5090	5090	5090	5090	0
367	20241016	134800	25527710	5090	5090	5090	5090	0
368	20241016	134700	25527710	5090	5090	5090	5090	0
369	20241016	134600	25527710	5090	5090	5090	5090	0
370	20241016	134500	25527710	5090	5100	5100	5090	203
371	20241016	134400	24492440	5090	5090	5090	5090	0
372	20241016	134300	24492440	5090	5090	5090	5090	0
373	20241016	134200	24492440	5090	5090	5090	5090	0
374	20241016	134100	24492440	5090	5090	5090	5090	0
375	20241016	134000	24492440	5090	5090	5090	5090	0
376	20241016	133900	24492440	5090	5090	5090	5090	0
377	20241016	133800	24492440	5090	5090	5090	5090	0
378	20241016	133700	24492440	5090	5090	5090	5090	0
379	20241016	133600	24492440	5090	5090	5090	5090	0
380	20241016	133500	24492440	5090	5090	5090	5090	0
381	20241016	133400	24492440	5090	5090	5090	5090	0
382	20241016	133300	24492440	5090	5090	5090	5090	0
383	20241016	133200	24492440	5090	5090	5090	5090	3
384	20241016	133100	24477170	5090	5090	5090	5090	0
385	20241016	133000	24477170	5090	5090	5090	5090	0
386	20241016	132900	24477170	5090	5090	5090	5090	0
387	20241016	132800	24477170	5090	5090	5090	5090	0
388	20241016	132700	24477170	5090	5090	5090	5090	0
389	20241016	132600	24477170	5090	5090	5090	5090	0
390	20241016	132500	24477170	5090	5090	5090	5090	0
391	20241016	132400	24477170	5090	5090	5090	5090	0
392	20241016	132300	24477170	5090	5090	5090	5090	0
393	20241016	132200	24477170	5090	5090	5090	5090	0
394	20241016	132100	24477170	5090	5090	5090	5090	0
395	20241016	132000	24477170	5090	5090	5090	5090	0
396	20241016	131900	24477170	5090	5090	5090	5090	3
397	20241016	131800	24461900	5090	5090	5090	5090	0
398	20241016	131700	24461900	5090	5090	5090	5090	0
399	20241016	131600	24461900	5090	5090	5090	5090	0
400	20241016	131500	24461900	5090	5090	5090	5090	0
401	20241016	131400	24461900	5090	5090	5090	5090	0
402	20241016	131300	24461900	5090	5090	5090	5090	0
403	20241016	131200	24461900	5090	5090	5090	5090	0
404	20241016	131100	24461900	5090	5090	5090	5090	0
405	20241016	131000	24461900	5090	5090	5090	5090	0
406	20241016	130900	24461900	5090	5090	5090	5090	0
407	20241016	130800	24461900	5090	5090	5090	5090	0
408	20241016	130700	24461900	5090	5090	5090	5090	0
409	20241016	130600	24461900	5090	5090	5090	5090	3
410	20241016	130500	24446630	5090	5090	5090	5090	0
411	20241016	130400	24446630	5090	5090	5090	5090	0
412	20241016	130300	24446630	5090	5090	5090	5090	0
413	20241016	130200	24446630	5090	5090	5090	5090	0
414	20241016	130100	24446630	5090	5090	5090	5090	0
415	20241016	130000	24446630	5090	5090	5090	5090	0
416	20241016	125900	24446630	5090	5090	5090	5090	0
417	20241016	125800	24446630	5090	5090	5090	5090	0
418	20241016	125700	24446630	5090	5090	5090	5090	0
419	20241016	125600	24446630	5090	5090	5090	5090	0
420	20241016	125500	24446630	5090	5090	5090	5090	0
421	20241016	125400	24446630	5090	5090	5090	5090	0
422	20241016	125300	24446630	5090	5090	5090	5090	3
423	20241016	125200	24431360	5090	5090	5090	5090	0
424	20241016	125100	24431360	5090	5090	5090	5090	0
425	20241016	125000	24431360	5090	5090	5090	5090	0
426	20241016	124900	24431360	5090	5090	5090	5090	0
427	20241016	124800	24431360	5090	5090	5090	5090	0
428	20241016	124700	24431360	5090	5090	5090	5090	0
429	20241016	124600	24431360	5090	5090	5090	5090	0
430	20241016	124500	24431360	5090	5090	5090	5090	0
431	20241016	124400	24431360	5090	5090	5090	5090	0
432	20241016	124300	24431360	5090	5090	5090	5090	0
433	20241016	124200	24431360	5090	5090	5090	5090	800
434	20241016	124100	20359360	5100	5130	5130	5100	3396
435	20241016	124000	3037460	5130	5130	5130	5130	3
436	20241016	123900	3022070	5130	5130	5130	5130	0
437	20241016	123800	3022070	5130	5130	5130	5130	8
438	20241016	123700	2981030	5130	5130	5130	5130	0
439	20241016	123600	2981030	5130	5130	5130	5130	0
440	20241016	123500	2981030	5130	5130	5130	5130	0
441	20241016	123400	2981030	5130	5130	5130	5130	0
442	20241016	123300	2981030	5130	5130	5130	5130	6
443	20241016	123200	2950250	5140	5140	5140	5140	0
444	20241016	123100	2950250	5140	5140	5140	5140	0
445	20241016	123000	2950250	5140	5140	5140	5140	0
446	20241016	122900	2950250	5140	5140	5140	5140	0
447	20241016	122800	2950250	5140	5140	5140	5140	0
448	20241016	122700	2950250	5140	5140	5140	5140	46
449	20241016	122600	2713810	5140	5140	5140	5140	0
450	20241016	122500	2713810	5140	5140	5140	5140	8
451	20241016	122400	2672690	5130	5130	5130	5130	0
452	20241016	122300	2672690	5130	5130	5130	5130	0
453	20241016	122200	2672690	5130	5130	5130	5130	0
454	20241016	122100	2672690	5130	5130	5130	5130	0
455	20241016	122000	2672690	5130	5130	5130	5130	0
456	20241016	121900	2672690	5130	5130	5130	5130	0
457	20241016	121800	2672690	5130	5130	5130	5130	0
458	20241016	121700	2672690	5130	5120	5130	5120	48
459	20241016	121600	2426490	5110	5110	5110	5110	0
460	20241016	121500	2426490	5110	5110	5110	5110	0
461	20241016	121400	2426490	5110	5110	5110	5110	3
462	20241016	121300	2411160	5110	5110	5110	5110	0
463	20241016	121200	2411160	5110	5110	5110	5110	1
464	20241016	121100	2406050	5110	5110	5110	5110	0
465	20241016	121000	2406050	5110	5110	5110	5110	0
466	20241016	120900	2406050	5110	5110	5110	5110	0
467	20241016	120800	2406050	5110	5110	5110	5110	0
468	20241016	120700	2406050	5110	5110	5110	5110	0
469	20241016	120600	2406050	5110	5110	5110	5110	0
470	20241016	120500	2406050	5110	5110	5110	5110	5
471	20241016	120400	2380500	5100	5100	5100	5100	0
472	20241016	120300	2380500	5100	5100	5100	5100	0
473	20241016	120200	2380500	5100	5100	5100	5100	0
474	20241016	120100	2380500	5100	5100	5100	5100	3
475	20241016	120000	2365200	5100	5100	5100	5100	0
476	20241016	115900	2365200	5100	5100	5100	5100	0
477	20241016	115800	2365200	5100	5100	5100	5100	0
478	20241016	115700	2365200	5100	5100	5100	5100	0
479	20241016	115600	2365200	5100	5100	5100	5100	0
480	20241016	115500	2365200	5100	5100	5100	5100	0
481	20241016	115400	2365200	5100	5100	5100	5100	0
482	20241016	115300	2365200	5100	5100	5100	5100	0
483	20241016	115200	2365200	5100	5100	5100	5100	0
484	20241016	115100	2365200	5100	5100	5100	5100	0
485	20241016	115000	2365200	5100	5100	5100	5100	0
486	20241016	114900	2365200	5100	5100	5100	5100	0
487	20241016	114800	2365200	5100	5100	5100	5100	3
488	20241016	114700	2349900	5100	5100	5100	5100	0
489	20241016	114600	2349900	5100	5100	5100	5100	0
490	20241016	114500	2349900	5100	5100	5100	5100	0
491	20241016	114400	2349900	5100	5100	5100	5100	0
492	20241016	114300	2349900	5100	5100	5100	5100	0
493	20241016	114200	2349900	5100	5100	5100	5100	0
494	20241016	114100	2349900	5100	5100	5100	5100	0
495	20241016	114000	2349900	5100	5100	5100	5100	0
496	20241016	113900	2349900	5100	5100	5100	5100	0
497	20241016	113800	2349900	5100	5100	5100	5100	0
498	20241016	113700	2349900	5100	5100	5100	5100	0
499	20241016	113600	2349900	5100	5100	5100	5100	0
500	20241016	113500	2349900	5100	5100	5100	5100	3
501	20241016	113400	2334600	5100	5100	5100	5100	0
502	20241016	113300	2334600	5100	5100	5100	5100	0
503	20241016	113200	2334600	5100	5100	5100	5100	0
504	20241016	113100	2334600	5100	5100	5100	5100	0
505	20241016	113000	2334600	5100	5100	5100	5100	0
506	20241016	112900	2334600	5100	5100	5100	5100	0
507	20241016	112800	2334600	5100	5100	5100	5100	0
508	20241016	112700	2334600	5100	5100	5100	5100	0
509	20241016	112600	2334600	5100	5100	5100	5100	0
510	20241016	112500	2334600	5100	5100	5100	5100	0
511	20241016	112400	2334600	5100	5100	5100	5100	0
512	20241016	112300	2334600	5100	5100	5100	5100	0
513	20241016	112200	2334600	5100	5100	5100	5100	3
514	20241016	112100	2319300	5100	5100	5100	5100	0
515	20241016	112000	2319300	5100	5100	5100	5100	0
516	20241016	111900	2319300	5100	5100	5100	5100	0
517	20241016	111800	2319300	5100	5100	5100	5100	0
518	20241016	111700	2319300	5100	5100	5100	5100	0
519	20241016	111600	2319300	5100	5100	5100	5100	0
520	20241016	111500	2319300	5100	5100	5100	5100	0
521	20241016	111400	2319300	5100	5100	5100	5100	0
522	20241016	111300	2319300	5100	5100	5100	5100	0
523	20241016	111200	2319300	5100	5100	5100	5100	0
524	20241016	111100	2319300	5100	5100	5100	5100	0
525	20241016	111000	2319300	5100	5100	5100	5100	0
526	20241016	110900	2319300	5100	5100	5100	5100	3
527	20241016	110800	2304000	5100	5100	5100	5100	0
528	20241016	110700	2304000	5100	5100	5100	5100	0
529	20241016	110600	2304000	5100	5100	5100	5100	0
530	20241016	110500	2304000	5100	5100	5100	5100	0
531	20241016	110400	2304000	5100	5100	5100	5100	0
532	20241016	110300	2304000	5100	5100	5100	5100	0
533	20241016	110200	2304000	5100	5100	5100	5100	58
534	20241016	110100	2008200	5090	5090	5090	5090	0
535	20241016	110000	2008200	5090	5090	5090	5090	0
536	20241016	105900	2008200	5090	5090	5090	5090	0
537	20241016	105800	2008200	5090	5090	5090	5090	0
538	20241016	105700	2008200	5090	5090	5090	5090	0
539	20241016	105600	2008200	5090	5090	5090	5090	4
540	20241016	105500	1987840	5090	5090	5090	5090	0
541	20241016	105400	1987840	5090	5090	5090	5090	1
542	20241016	105300	1982750	5080	5080	5080	5080	17
543	20241016	105200	1896390	5080	5080	5080	5080	0
544	20241016	105100	1896390	5080	5080	5080	5080	0
545	20241016	105000	1896390	5080	5080	5080	5080	0
546	20241016	104900	1896390	5080	5080	5080	5080	0
547	20241016	104800	1896390	5080	5080	5080	5080	0
548	20241016	104700	1896390	5080	5080	5080	5080	0
549	20241016	104600	1896390	5080	5080	5080	5080	0
550	20241016	104500	1896390	5080	5080	5080	5080	0
551	20241016	104400	1896390	5080	5080	5080	5080	0
552	20241016	104300	1896390	5080	5080	5080	5080	4
553	20241016	104200	1876070	5090	5090	5090	5090	0
554	20241016	104100	1876070	5090	5090	5090	5090	0
555	20241016	104000	1876070	5090	5090	5090	5090	0
556	20241016	103900	1876070	5090	5090	5090	5090	0
557	20241016	103800	1876070	5090	5090	5090	5090	0
558	20241016	103700	1876070	5090	5090	5090	5090	0
559	20241016	103600	1876070	5090	5090	5090	5090	0
560	20241016	103500	1876070	5090	5090	5090	5090	0
561	20241016	103400	1876070	5090	5090	5090	5090	0
562	20241016	103300	1876070	5090	5090	5090	5090	3
563	20241016	103200	1860800	5100	5100	5100	5100	0
564	20241016	103100	1860800	5100	5100	5100	5100	0
565	20241016	103000	1860800	5100	5100	5100	5100	0
566	20241016	102900	1860800	5100	5100	5100	5100	0
567	20241016	102800	1860800	5100	5100	5100	5100	0
568	20241016	102700	1860800	5100	5100	5100	5100	0
569	20241016	102600	1860800	5100	5100	5100	5100	0
570	20241016	102500	1860800	5100	5100	5100	5100	0
571	20241016	102400	1860800	5100	5100	5100	5100	0
572	20241016	102300	1860800	5100	5100	5100	5100	0
573	20241016	102200	1860800	5100	5100	5100	5100	0
574	20241016	102100	1860800	5100	5100	5100	5100	0
575	20241016	102000	1860800	5100	5100	5100	5100	0
576	20241016	101900	1860800	5100	5100	5100	5100	0
577	20241016	101800	1860800	5100	5100	5100	5100	0
578	20241016	101700	1860800	5100	5100	5100	5100	0
579	20241016	101600	1860800	5100	5100	5100	5100	0
580	20241016	101500	1860800	5100	5100	5100	5100	0
581	20241016	101400	1860800	5100	5100	5100	5100	0
582	20241016	101300	1860800	5100	5100	5100	5100	0
583	20241016	101200	1860800	5100	5100	5100	5100	0
584	20241016	101100	1860800	5100	5100	5100	5100	0
585	20241016	101000	1860800	5100	5100	5100	5100	0
586	20241016	100900	1860800	5100	5100	5100	5100	0
587	20241016	100800	1860800	5100	5100	5100	5100	0
588	20241016	100700	1860800	5100	5100	5100	5100	0
589	20241016	100600	1860800	5100	5100	5100	5100	0
590	20241016	100500	1860800	5100	5100	5100	5100	0
591	20241016	100400	1860800	5100	5100	5100	5100	0
592	20241016	100300	1860800	5100	5100	5100	5100	0
593	20241016	100200	1860800	5100	5100	5100	5100	0
594	20241016	100100	1860800	5100	5100	5100	5100	0
595	20241016	100000	1860800	5100	5100	5100	5100	0
596	20241016	095900	1860800	5100	5100	5100	5100	0
597	20241016	095800	1860800	5100	5100	5100	5100	0
598	20241016	095700	1860800	5100	5100	5100	5100	0
599	20241016	095600	1860800	5100	5100	5100	5100	0
600	20241016	095500	1860800	5100	5100	5100	5100	0
601	20241016	095400	1860800	5100	5100	5100	5100	0
602	20241016	095300	1860800	5100	5100	5100	5100	0
603	20241016	095200	1860800	5100	5100	5100	5100	0
604	20241016	095100	1860800	5100	5100	5100	5100	0
605	20241016	095000	1860800	5100	5100	5100	5100	0
606	20241016	094900	1860800	5100	5100	5100	5100	0
607	20241016	094800	1860800	5100	5100	5100	5100	0
608	20241016	094700	1860800	5100	5100	5100	5100	0
609	20241016	094600	1860800	5100	5100	5100	5100	0
610	20241016	094500	1860800	5100	5100	5100	5100	0
611	20241016	094400	1860800	5100	5090	5100	5090	4
612	20241016	094300	1840430	5090	5090	5090	5090	0
613	20241016	094200	1840430	5090	5090	5090	5090	1
614	20241016	094100	1835340	5070	5070	5070	5070	0
615	20241016	094000	1835340	5070	5070	5070	5070	0
616	20241016	093900	1835340	5070	5070	5070	5070	0
617	20241016	093800	1835340	5070	5070	5070	5070	0
618	20241016	093700	1835340	5070	5070	5070	5070	0
619	20241016	093600	1835340	5070	5070	5070	5070	0
620	20241016	093500	1835340	5070	5070	5070	5070	0
621	20241016	093400	1835340	5070	5070	5070	5070	0
622	20241016	093300	1835340	5070	5070	5070	5070	0
623	20241016	093200	1835340	5070	5070	5070	5070	0
624	20241016	093100	1835340	5070	5070	5070	5070	0
625	20241016	093000	1835340	5070	5070	5070	5070	0
626	20241016	092900	1835340	5070	5070	5070	5070	0
627	20241016	092800	1835340	5070	5070	5070	5070	0
628	20241016	092700	1835340	5070	5070	5070	5070	0
629	20241016	092600	1835340	5070	5070	5070	5070	0
630	20241016	092500	1835340	5070	5070	5070	5070	0
631	20241016	092400	1835340	5070	5070	5070	5070	0
632	20241016	092300	1835340	5070	5070	5070	5070	0
633	20241016	092200	1835340	5070	5070	5070	5070	0
634	20241016	092100	1835340	5070	5070	5070	5070	0
635	20241016	092000	1835340	5070	5070	5070	5070	4
636	20241016	091900	1815060	5070	5070	5070	5070	0
637	20241016	091800	1815060	5070	5070	5070	5070	0
638	20241016	091700	1815060	5070	5070	5070	5070	0
639	20241016	091600	1815060	5070	5070	5070	5070	10
640	20241016	091500	1764360	5060	5060	5060	5060	14
641	20241016	091400	1693520	5070	5070	5070	5070	0
642	20241016	091300	1693520	5070	5070	5070	5070	0
643	20241016	091200	1693520	5070	5070	5070	5070	0
644	20241016	091100	1693520	5070	5070	5070	5070	0
645	20241016	091000	1693520	5070	5070	5070	5070	0
646	20241016	090900	1693520	5070	5070	5070	5070	252
647	20241016	090800	415880	5070	5070	5070	5070	0
648	20241016	090700	415880	5070	5070	5070	5070	0
649	20241016	090600	415880	5070	5070	5070	5070	0
650	20241016	090500	415880	5070	5070	5070	5070	0
651	20241016	090400	415880	5070	5070	5070	5070	49
652	20241016	090300	167450	5070	5070	5070	5070	14
653	20241016	090200	96470	5080	5080	5080	5080	0
654	20241016	090100	96470	5080	5080	5080	5080	14
655	20241016	090000	25350	5070	5070	5070	5070	5