KissMeData/079000/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195400	126415520	5040	5040	5040	5040	95
3	20241018	195300	126415520	5040	5040	5040	5040	0
4	20241018	195200	126415520	5040	5040	5040	5040	0
5	20241018	195100	126415520	5040	5040	5040	5040	0
6	20241018	195000	126415520	5040	5040	5040	5040	0
7	20241018	194900	126415520	5040	5040	5040	5040	0
8	20241018	194800	126415520	5040	5040	5040	5040	0
9	20241018	194700	126415520	5040	5040	5040	5040	0
10	20241018	194600	126415520	5040	5040	5040	5040	0
11	20241018	194500	126415520	5040	5040	5040	5040	0
12	20241018	194400	126415520	5040	5040	5040	5040	0
13	20241018	194300	126415520	5040	5040	5040	5040	0
14	20241018	194200	126415520	5040	5040	5040	5040	0
15	20241018	194100	126415520	5040	5040	5040	5040	0
16	20241018	194000	126415520	5040	5040	5040	5040	0
17	20241018	193900	126415520	5040	5040	5040	5040	0
18	20241018	193800	126415520	5040	5040	5040	5040	0
19	20241018	193700	126415520	5040	5040	5040	5040	0
20	20241018	193600	126415520	5040	5040	5040	5040	0
21	20241018	193500	126415520	5040	5040	5040	5040	0
22	20241018	193400	126415520	5040	5040	5040	5040	0
23	20241018	193300	126415520	5040	5040	5040	5040	0
24	20241018	193200	126415520	5040	5040	5040	5040	0
25	20241018	193100	126415520	5040	5040	5040	5040	0
26	20241018	193000	126415520	5040	5040	5040	5040	0
27	20241018	192900	126415520	5040	5040	5040	5040	0
28	20241018	192800	126415520	5040	5040	5040	5040	0
29	20241018	192700	126415520	5040	5040	5040	5040	0
30	20241018	192600	126415520	5040	5040	5040	5040	0
31	20241018	192500	126415520	5040	5040	5040	5040	0
32	20241018	192400	126415520	5040	5040	5040	5040	95
33	20241018	192300	126415520	5040	5040	5040	5040	0
34	20241018	192200	126415520	5040	5040	5040	5040	0
35	20241018	192100	126415520	5040	5040	5040	5040	0
36	20241018	192000	126415520	5040	5040	5040	5040	0
37	20241018	191900	126415520	5040	5040	5040	5040	0
38	20241018	191800	126415520	5040	5040	5040	5040	0
39	20241018	191700	126415520	5040	5040	5040	5040	0
40	20241018	191600	126415520	5040	5040	5040	5040	0
41	20241018	191500	126415520	5040	5040	5040	5040	0
42	20241018	191400	126415520	5040	5040	5040	5040	0
43	20241018	191300	126415520	5040	5040	5040	5040	0
44	20241018	191200	126415520	5040	5040	5040	5040	0
45	20241018	191100	126415520	5040	5040	5040	5040	0
46	20241018	191000	126415520	5040	5040	5040	5040	0
47	20241018	190900	126415520	5040	5040	5040	5040	0
48	20241018	190800	126415520	5040	5040	5040	5040	0
49	20241018	190700	126415520	5040	5040	5040	5040	0
50	20241018	190600	126415520	5040	5040	5040	5040	0
51	20241018	190500	126415520	5040	5040	5040	5040	0
52	20241018	190400	126415520	5040	5040	5040	5040	0
53	20241018	190300	126415520	5040	5040	5040	5040	0
54	20241018	190200	126415520	5040	5040	5040	5040	0
55	20241018	190100	126415520	5040	5040	5040	5040	0
56	20241018	190000	126415520	5040	5040	5040	5040	0
57	20241018	185900	126415520	5040	5040	5040	5040	0
58	20241018	185800	126415520	5040	5040	5040	5040	0
59	20241018	185700	126415520	5040	5040	5040	5040	0
60	20241018	185600	126415520	5040	5040	5040	5040	0
61	20241018	185500	126415520	5040	5040	5040	5040	0
62	20241018	185400	126415520	5040	5040	5040	5040	95
63	20241018	185300	126415520	5040	5040	5040	5040	0
64	20241018	185200	126415520	5040	5040	5040	5040	0
65	20241018	185100	126415520	5040	5040	5040	5040	0
66	20241018	185000	126415520	5040	5040	5040	5040	0
67	20241018	184900	126415520	5040	5040	5040	5040	0
68	20241018	184800	126415520	5040	5040	5040	5040	0
69	20241018	184700	126415520	5040	5040	5040	5040	0
70	20241018	184600	126415520	5040	5040	5040	5040	0
71	20241018	184500	126415520	5040	5040	5040	5040	0
72	20241018	184400	126415520	5040	5040	5040	5040	0
73	20241018	184300	126415520	5040	5040	5040	5040	0
74	20241018	184200	126415520	5040	5040	5040	5040	0
75	20241018	184100	126415520	5040	5040	5040	5040	0
76	20241018	184000	126415520	5040	5040	5040	5040	0
77	20241018	183900	126415520	5040	5040	5040	5040	0
78	20241018	183800	126415520	5040	5040	5040	5040	0
79	20241018	183700	126415520	5040	5040	5040	5040	0
80	20241018	183600	126415520	5040	5040	5040	5040	0
81	20241018	183500	126415520	5040	5040	5040	5040	0
82	20241018	183400	126415520	5040	5040	5040	5040	0
83	20241018	183300	126415520	5040	5040	5040	5040	0
84	20241018	183200	126415520	5040	5040	5040	5040	0
85	20241018	183100	126415520	5040	5040	5040	5040	0
86	20241018	183000	126415520	5040	5040	5040	5040	0
87	20241018	182900	126415520	5040	5040	5040	5040	0
88	20241018	182800	126415520	5040	5040	5040	5040	0
89	20241018	182700	126415520	5040	5040	5040	5040	0
90	20241018	182600	126415520	5040	5040	5040	5040	0
91	20241018	182500	126415520	5040	5040	5040	5040	0
92	20241018	182400	126415520	5040	5040	5040	5040	95
93	20241018	182300	126415520	5040	5040	5040	5040	0
94	20241018	182200	126415520	5040	5040	5040	5040	0
95	20241018	182100	126415520	5040	5040	5040	5040	0
96	20241018	182000	126415520	5040	5040	5040	5040	0
97	20241018	181900	126415520	5040	5040	5040	5040	0
98	20241018	181800	126415520	5040	5040	5040	5040	0
99	20241018	181700	126415520	5040	5040	5040	5040	0
100	20241018	181600	126415520	5040	5040	5040	5040	0
101	20241018	181500	126415520	5040	5040	5040	5040	0
102	20241018	181400	126415520	5040	5040	5040	5040	0
103	20241018	181300	126415520	5040	5040	5040	5040	0
104	20241018	181200	126415520	5040	5040	5040	5040	0
105	20241018	181100	126415520	5040	5040	5040	5040	0
106	20241018	181000	126415520	5040	5040	5040	5040	0
107	20241018	180900	126415520	5040	5040	5040	5040	0
108	20241018	180800	126415520	5040	5040	5040	5040	0
109	20241018	180700	126415520	5040	5040	5040	5040	0
110	20241018	180600	126415520	5040	5040	5040	5040	0
111	20241018	180500	126415520	5040	5040	5040	5040	0
112	20241018	180400	126415520	5040	5040	5040	5040	0
113	20241018	180300	126415520	5040	5040	5040	5040	0
114	20241018	180200	126415520	5040	5040	5040	5040	0
115	20241018	180100	126415520	5040	5040	5040	5040	0
116	20241018	180000	126415520	5040	5040	5040	5040	0
117	20241018	175900	126415520	5040	5040	5040	5040	0
118	20241018	175800	126415520	5040	5040	5040	5040	0
119	20241018	175700	126415520	5040	5040	5040	5040	0
120	20241018	175600	126415520	5040	5040	5040	5040	0
121	20241018	175500	126415520	5040	5040	5040	5040	0
122	20241018	175400	126415520	5040	5040	5040	5040	95
123	20241018	175300	126415520	5040	5040	5040	5040	0
124	20241018	175200	126415520	5040	5040	5040	5040	0
125	20241018	175100	126415520	5040	5040	5040	5040	0
126	20241018	175000	126415520	5040	5040	5040	5040	0
127	20241018	174900	126415520	5040	5040	5040	5040	0
128	20241018	174800	126415520	5040	5040	5040	5040	0
129	20241018	174700	126415520	5040	5040	5040	5040	0
130	20241018	174600	126415520	5040	5040	5040	5040	0
131	20241018	174500	126415520	5040	5040	5040	5040	0
132	20241018	174400	126415520	5040	5040	5040	5040	0
133	20241018	174300	126415520	5040	5040	5040	5040	0
134	20241018	174200	126415520	5040	5040	5040	5040	0
135	20241018	174100	126415520	5040	5040	5040	5040	0
136	20241018	174000	126415520	5040	5040	5040	5040	0
137	20241018	173900	126415520	5040	5040	5040	5040	0
138	20241018	173800	126415520	5040	5040	5040	5040	0
139	20241018	173700	126415520	5040	5040	5040	5040	0
140	20241018	173600	126415520	5040	5040	5040	5040	0
141	20241018	173500	126415520	5040	5040	5040	5040	0
142	20241018	173400	126415520	5040	5040	5040	5040	0
143	20241018	173300	126415520	5040	5040	5040	5040	0
144	20241018	173200	126415520	5040	5040	5040	5040	0
145	20241018	173100	126415520	5040	5040	5040	5040	0
146	20241018	173000	126415520	5040	5040	5040	5040	0
147	20241018	172900	126415520	5040	5040	5040	5040	0
148	20241018	172800	126415520	5040	5040	5040	5040	0
149	20241018	172700	126415520	5040	5040	5040	5040	0
150	20241018	172600	126415520	5040	5040	5040	5040	0
151	20241018	172500	126415520	5040	5040	5040	5040	0
152	20241018	172400	126415520	5040	5040	5040	5040	95
153	20241018	172300	126415520	5040	5040	5040	5040	0
154	20241018	172200	126415520	5040	5040	5040	5040	0
155	20241018	172100	126415520	5040	5040	5040	5040	0
156	20241018	172000	126415520	5040	5040	5040	5040	0
157	20241018	171900	126415520	5040	5040	5040	5040	0
158	20241018	171800	126415520	5040	5040	5040	5040	0
159	20241018	171700	126415520	5040	5040	5040	5040	0
160	20241018	171600	126415520	5040	5040	5040	5040	0
161	20241018	171500	126415520	5040	5040	5040	5040	0
162	20241018	171400	126415520	5040	5040	5040	5040	0
163	20241018	171300	126415520	5040	5040	5040	5040	0
164	20241018	171200	126415520	5040	5040	5040	5040	0
165	20241018	171100	126415520	5040	5040	5040	5040	0
166	20241018	171000	126415520	5040	5040	5040	5040	0
167	20241018	170900	126415520	5040	5040	5040	5040	0
168	20241018	170800	126415520	5040	5040	5040	5040	0
169	20241018	170700	126415520	5040	5040	5040	5040	0
170	20241018	170600	126415520	5040	5040	5040	5040	0
171	20241018	170500	126415520	5040	5040	5040	5040	0
172	20241018	170400	126415520	5040	5040	5040	5040	0
173	20241018	170300	126415520	5040	5040	5040	5040	0
174	20241018	170200	126415520	5040	5040	5040	5040	0
175	20241018	170100	126415520	5040	5040	5040	5040	0
176	20241018	170000	126415520	5040	5040	5040	5040	0
177	20241018	165900	126415520	5040	5040	5040	5040	0
178	20241018	165800	126415520	5040	5040	5040	5040	0
179	20241018	165700	126415520	5040	5040	5040	5040	0
180	20241018	165600	126415520	5040	5040	5040	5040	0
181	20241018	165500	126415520	5040	5040	5040	5040	0
182	20241018	165400	126415520	5040	5040	5040	5040	95
183	20241018	165300	126415520	5040	5040	5040	5040	0
184	20241018	165200	126415520	5040	5040	5040	5040	0
185	20241018	165100	126415520	5040	5040	5040	5040	0
186	20241018	165000	126415520	5040	5040	5040	5040	0
187	20241018	164900	126415520	5040	5040	5040	5040	0
188	20241018	164800	126415520	5040	5040	5040	5040	0
189	20241018	164700	126415520	5040	5040	5040	5040	0
190	20241018	164600	126415520	5040	5040	5040	5040	0
191	20241018	164500	126415520	5040	5040	5040	5040	0
192	20241018	164400	126415520	5040	5040	5040	5040	0
193	20241018	164300	126415520	5040	5040	5040	5040	0
194	20241018	164200	126415520	5040	5040	5040	5040	0
195	20241018	164100	126415520	5040	5040	5040	5040	0
196	20241018	164000	126415520	5040	5040	5040	5040	0
197	20241018	163900	126415520	5040	5040	5040	5040	0
198	20241018	163800	126415520	5040	5040	5040	5040	0
199	20241018	163700	126415520	5040	5040	5040	5040	0
200	20241018	163600	126415520	5040	5040	5040	5040	0
201	20241018	163500	126415520	5040	5040	5040	5040	0
202	20241018	163400	126415520	5040	5040	5040	5040	0
203	20241018	163300	126415520	5040	5040	5040	5040	0
204	20241018	163200	126415520	5040	5040	5040	5040	0
205	20241018	163100	126415520	5040	5040	5040	5040	0
206	20241018	163000	126415520	5040	5040	5040	5040	0
207	20241018	162900	126415520	5040	5040	5040	5040	0
208	20241018	162800	126415520	5040	5040	5040	5040	0
209	20241018	162700	126415520	5040	5040	5040	5040	0
210	20241018	162600	126415520	5040	5040	5040	5040	0
211	20241018	162500	126415520	5040	5040	5040	5040	0
212	20241018	162400	126415520	5040	5040	5040	5040	95
213	20241018	162300	126415520	5040	5040	5040	5040	0
214	20241018	162200	126415520	5040	5040	5040	5040	0
215	20241018	162100	126415520	5040	5040	5040	5040	0
216	20241018	162000	126415520	5040	5040	5040	5040	0
217	20241018	161900	126415520	5040	5040	5040	5040	0
218	20241018	161800	126415520	5040	5040	5040	5040	0
219	20241018	161700	126415520	5040	5040	5040	5040	0
220	20241018	161600	126415520	5040	5040	5040	5040	0
221	20241018	161500	126415520	5040	5040	5040	5040	0
222	20241018	161400	126415520	5040	5040	5040	5040	0
223	20241018	161300	126415520	5040	5040	5040	5040	0
224	20241018	161200	126415520	5040	5040	5040	5040	0
225	20241018	161100	126415520	5040	5040	5040	5040	0
226	20241018	161000	126415520	5040	5040	5040	5040	0
227	20241018	160900	126415520	5040	5040	5040	5040	0
228	20241018	160800	126415520	5040	5040	5040	5040	0
229	20241018	160700	126415520	5040	5040	5040	5040	0
230	20241018	160600	126415520	5040	5040	5040	5040	0
231	20241018	160500	126415520	5040	5040	5040	5040	0
232	20241018	160400	126415520	5040	5040	5040	5040	0
233	20241018	160300	126415520	5040	5040	5040	5040	0
234	20241018	160200	126415520	5040	5040	5040	5040	0
235	20241018	160100	126415520	5040	5040	5040	5040	0
236	20241018	160000	126415520	5040	5040	5040	5040	0
237	20241018	155900	126415520	5040	5040	5040	5040	0
238	20241018	155800	126415520	5040	5040	5040	5040	0
239	20241018	155700	126415520	5040	5040	5040	5040	0
240	20241018	155600	126415520	5040	5040	5040	5040	0
241	20241018	155500	126415520	5040	5040	5040	5040	0
242	20241018	155400	126415520	5040	5040	5040	5040	95
243	20241018	155300	126415520	5040	5040	5040	5040	0
244	20241018	155200	126415520	5040	5040	5040	5040	0
245	20241018	155100	126415520	5040	5040	5040	5040	0
246	20241018	155000	126415520	5040	5040	5040	5040	0
247	20241018	154900	126415520	5040	5040	5040	5040	0
248	20241018	154800	126415520	5040	5040	5040	5040	0
249	20241018	154700	126415520	5040	5040	5040	5040	0
250	20241018	154600	126415520	5040	5040	5040	5040	0
251	20241018	154500	126415520	5040	5040	5040	5040	0
252	20241018	154400	126415520	5040	5040	5040	5040	0
253	20241018	154300	126415520	5040	5040	5040	5040	0
254	20241018	154200	126415520	5040	5040	5040	5040	0
255	20241018	154100	126415520	5040	5040	5040	5040	0
256	20241018	154000	126415520	5040	5040	5040	5040	0
257	20241018	153900	126415520	5040	5040	5040	5040	0
258	20241018	153800	126415520	5040	5040	5040	5040	0
259	20241018	153700	126415520	5040	5040	5040	5040	0
260	20241018	153600	126415520	5040	5040	5040	5040	0
261	20241018	153500	126415520	5040	5040	5040	5040	0
262	20241018	153400	126415520	5040	5040	5040	5040	0
263	20241018	153300	126415520	5040	5040	5040	5040	0
264	20241018	153200	126415520	5040	5040	5040	5040	0
265	20241018	153100	126415520	5040	5040	5040	5040	0
266	20241018	153000	126415520	5040	5040	5040	5040	95
267	20241018	152900	125936720	5050	5050	5050	5050	0
268	20241018	152800	125936720	5050	5050	5050	5050	0
269	20241018	152700	125936720	5050	5050	5050	5050	0
270	20241018	152600	125936720	5050	5050	5050	5050	0
271	20241018	152500	125936720	5050	5050	5050	5050	0
272	20241018	152400	125936720	5050	5050	5050	5050	0
273	20241018	152300	125936720	5050	5050	5050	5050	0
274	20241018	152200	125936720	5050	5050	5050	5050	0
275	20241018	152100	125936720	5050	5050	5050	5050	0
276	20241018	152000	125936720	5050	5050	5050	5050	0
277	20241018	151900	125936720	5050	5050	5050	5050	5
278	20241018	151800	125911470	5050	5050	5050	5050	0
279	20241018	151700	125911470	5050	5050	5050	5050	0
280	20241018	151600	125911470	5050	5050	5050	5050	3
281	20241018	151500	125896320	5040	5040	5040	5040	0
282	20241018	151400	125896320	5040	5040	5040	5040	0
283	20241018	151300	125896320	5040	5040	5040	5040	0
284	20241018	151200	125896320	5040	5040	5040	5040	0
285	20241018	151100	125896320	5040	5040	5040	5040	6
286	20241018	151000	125866080	5040	5040	5040	5040	1
287	20241018	150900	125861040	5040	5040	5040	5040	0
288	20241018	150800	125861040	5040	5040	5040	5040	0
289	20241018	150700	125861040	5040	5040	5040	5040	1
290	20241018	150600	125856000	5050	5050	5050	5050	0
291	20241018	150500	125856000	5050	5050	5050	5050	3
292	20241018	150400	125840850	5040	5040	5040	5040	1
293	20241018	150300	125835810	5040	5040	5040	5040	0
294	20241018	150200	125835810	5040	5040	5040	5040	0
295	20241018	150100	125835810	5040	5040	5040	5040	1
296	20241018	150000	125830770	5040	5040	5040	5040	0
297	20241018	145900	125830770	5040	5040	5040	5040	0
298	20241018	145800	125830770	5040	5040	5040	5040	1
299	20241018	145700	125825730	5040	5040	5040	5040	0
300	20241018	145600	125825730	5040	5040	5040	5040	0
301	20241018	145500	125825730	5040	5040	5040	5040	1
302	20241018	145400	125820690	5040	5040	5040	5040	0
303	20241018	145300	125820690	5040	5040	5040	5040	0
304	20241018	145200	125820690	5040	5040	5040	5040	1
305	20241018	145100	125815650	5040	5040	5040	5040	0
306	20241018	145000	125815650	5040	5040	5040	5040	0
307	20241018	144900	125815650	5040	5040	5040	5040	1
308	20241018	144800	125810610	5040	5040	5040	5040	0
309	20241018	144700	125810610	5040	5040	5040	5040	0
310	20241018	144600	125810610	5040	5040	5040	5040	1
311	20241018	144500	125805570	5040	5040	5040	5040	0
312	20241018	144400	125805570	5040	5040	5040	5040	0
313	20241018	144300	125805570	5040	5040	5040	5040	1
314	20241018	144200	125800530	5040	5040	5040	5040	0
315	20241018	144100	125800530	5040	5040	5040	5040	0
316	20241018	144000	125800530	5040	5040	5040	5040	1
317	20241018	143900	125795490	5040	5040	5040	5040	0
318	20241018	143800	125795490	5040	5040	5040	5040	0
319	20241018	143700	125795490	5040	5040	5040	5040	1
320	20241018	143600	125790450	5040	5040	5040	5040	0
321	20241018	143500	125790450	5040	5040	5040	5040	0
322	20241018	143400	125790450	5040	5040	5040	5040	1
323	20241018	143300	125785410	5050	5050	5050	5050	56
324	20241018	143200	125502610	5040	5040	5040	5040	0
325	20241018	143100	125502610	5040	5040	5040	5040	2
326	20241018	143000	125492530	5040	5040	5040	5040	0
327	20241018	142900	125492530	5040	5040	5040	5040	0
328	20241018	142800	125492530	5040	5040	5040	5040	2
329	20241018	142700	125482450	5040	5040	5040	5040	14
330	20241018	142600	125411890	5040	5040	5040	5040	0
331	20241018	142500	125411890	5040	5040	5040	5040	2
332	20241018	142400	125401810	5040	5040	5040	5040	0
333	20241018	142300	125401810	5040	5040	5040	5040	0
334	20241018	142200	125401810	5040	5040	5040	5040	2
335	20241018	142100	125391730	5040	5040	5040	5040	0
336	20241018	142000	125391730	5040	5040	5040	5040	0
337	20241018	141900	125391730	5040	5040	5040	5040	2
338	20241018	141800	125381650	5040	5040	5040	5040	0
339	20241018	141700	125381650	5040	5040	5040	5040	0
340	20241018	141600	125381650	5040	5040	5040	5040	2
341	20241018	141500	125371570	5040	5040	5040	5040	0
342	20241018	141400	125371570	5040	5040	5040	5040	0
343	20241018	141300	125371570	5040	5040	5040	5040	2
344	20241018	141200	125361490	5050	5050	5050	5050	0
345	20241018	141100	125361490	5050	5050	5050	5050	0
346	20241018	141000	125361490	5050	5050	5050	5050	0
347	20241018	140900	125361490	5050	5050	5050	5050	0
348	20241018	140800	125361490	5050	5050	5050	5050	0
349	20241018	140700	125361490	5050	5050	5050	5050	0
350	20241018	140600	125361490	5050	5050	5050	5050	0
351	20241018	140500	125361490	5050	5050	5050	5050	23
352	20241018	140400	125245340	5040	5040	5040	5040	0
353	20241018	140300	125245340	5040	5040	5040	5040	0
354	20241018	140200	125245340	5040	5040	5040	5040	0
355	20241018	140100	125245340	5040	5040	5040	5040	0
356	20241018	140000	125245340	5040	5040	5040	5040	0
357	20241018	135900	125245340	5040	5040	5040	5040	0
358	20241018	135800	125245340	5040	5040	5040	5040	0
359	20241018	135700	125245340	5040	5040	5040	5040	3
360	20241018	135600	125230220	5050	5050	5050	5050	52
361	20241018	135500	124967620	5050	5050	5050	5050	2
362	20241018	135400	124957520	5040	5040	5040	5040	0
363	20241018	135300	124957520	5040	5040	5040	5040	0
364	20241018	135200	124957520	5040	5040	5040	5040	0
365	20241018	135100	124957520	5040	5040	5040	5040	0
366	20241018	135000	124957520	5040	5040	5040	5040	3
367	20241018	134900	124942400	5040	5040	5040	5040	0
368	20241018	134800	124942400	5040	5040	5040	5040	0
369	20241018	134700	124942400	5040	5040	5040	5040	0
370	20241018	134600	124942400	5040	5040	5040	5040	0
371	20241018	134500	124942400	5040	5040	5040	5040	0
372	20241018	134400	124942400	5040	5040	5040	5040	0
373	20241018	134300	124942400	5040	5040	5040	5040	3
374	20241018	134200	124927280	5040	5040	5040	5040	0
375	20241018	134100	124927280	5040	5040	5040	5040	0
376	20241018	134000	124927280	5040	5040	5040	5040	0
377	20241018	133900	124927280	5040	5040	5040	5040	0
378	20241018	133800	124927280	5040	5040	5040	5040	0
379	20241018	133700	124927280	5040	5040	5040	5040	0
380	20241018	133600	124927280	5040	5040	5040	5040	3
381	20241018	133500	124912160	5050	5050	5050	5050	0
382	20241018	133400	124912160	5050	5050	5050	5050	0
383	20241018	133300	124912160	5050	5050	5050	5050	0
384	20241018	133200	124912160	5050	5050	5050	5050	0
385	20241018	133100	124912160	5050	5050	5050	5050	0
386	20241018	133000	124912160	5050	5050	5050	5050	12
387	20241018	132900	124851560	5040	5040	5040	5040	3
388	20241018	132800	124836440	5040	5040	5040	5040	0
389	20241018	132700	124836440	5040	5040	5040	5040	0
390	20241018	132600	124836440	5040	5040	5040	5040	0
391	20241018	132500	124836440	5040	5040	5040	5040	0
392	20241018	132400	124836440	5040	5040	5040	5040	0
393	20241018	132300	124836440	5040	5040	5040	5040	0
394	20241018	132200	124836440	5040	5040	5040	5040	3
395	20241018	132100	124821320	5040	5040	5040	5040	0
396	20241018	132000	124821320	5040	5040	5040	5040	0
397	20241018	131900	124821320	5040	5040	5040	5040	0
398	20241018	131800	124821320	5040	5040	5040	5040	0
399	20241018	131700	124821320	5040	5040	5040	5040	0
400	20241018	131600	124821320	5040	5040	5040	5040	0
401	20241018	131500	124821320	5040	5040	5040	5040	42
402	20241018	131400	124609640	5030	5030	5030	5030	0
403	20241018	131300	124609640	5030	5030	5030	5030	0
404	20241018	131200	124609640	5030	5030	5030	5030	0
405	20241018	131100	124609640	5030	5030	5030	5030	0
406	20241018	131000	124609640	5030	5030	5030	5030	0
407	20241018	130900	124609640	5030	5030	5030	5030	0
408	20241018	130800	124609640	5030	5030	5030	5030	3
409	20241018	130700	124594550	5030	5030	5030	5030	0
410	20241018	130600	124594550	5030	5030	5030	5030	0
411	20241018	130500	124594550	5030	5030	5030	5030	0
412	20241018	130400	124594550	5030	5030	5030	5030	0
413	20241018	130300	124594550	5030	5030	5030	5030	0
414	20241018	130200	124594550	5030	5030	5030	5030	0
415	20241018	130100	124594550	5030	5040	5040	5030	3
416	20241018	130000	124579440	5040	5040	5040	5040	0
417	20241018	125900	124579440	5040	5040	5040	5040	0
418	20241018	125800	124579440	5040	5040	5040	5040	0
419	20241018	125700	124579440	5040	5040	5040	5040	0
420	20241018	125600	124579440	5040	5040	5040	5040	0
421	20241018	125500	124579440	5040	5040	5040	5040	0
422	20241018	125400	124579440	5040	5040	5040	5040	4
423	20241018	125300	124559280	5040	5040	5040	5040	0
424	20241018	125200	124559280	5040	5040	5040	5040	0
425	20241018	125100	124559280	5040	5040	5040	5040	0
426	20241018	125000	124559280	5040	5040	5040	5040	0
427	20241018	124900	124559280	5040	5040	5040	5040	0
428	20241018	124800	124559280	5040	5040	5040	5040	0
429	20241018	124700	124559280	5040	5040	5040	5040	4
430	20241018	124600	124539120	5050	5050	5050	5050	0
431	20241018	124500	124539120	5050	5050	5050	5050	0
432	20241018	124400	124539120	5050	5050	5050	5050	0
433	20241018	124300	124539120	5050	5050	5050	5050	0
434	20241018	124200	124539120	5050	5050	5050	5050	0
435	20241018	124100	124539120	5050	5050	5050	5050	0
436	20241018	124000	124539120	5050	5050	5050	5050	0
437	20241018	123900	124539120	5050	5050	5050	5050	0
438	20241018	123800	124539120	5050	5050	5050	5050	0
439	20241018	123700	124539120	5050	5050	5050	5050	0
440	20241018	123600	124539120	5050	5050	5050	5050	0
441	20241018	123500	124539120	5050	5050	5050	5050	0
442	20241018	123400	124539120	5050	5050	5050	5050	0
443	20241018	123300	124539120	5050	5050	5050	5050	0
444	20241018	123200	124539120	5050	5050	5050	5050	4
445	20241018	123100	124518920	5050	5050	5050	5050	0
446	20241018	123000	124518920	5050	5050	5050	5050	0
447	20241018	122900	124518920	5050	5050	5050	5050	0
448	20241018	122800	124518920	5050	5050	5050	5050	0
449	20241018	122700	124518920	5050	5050	5050	5050	0
450	20241018	122600	124518920	5050	5050	5050	5050	0
451	20241018	122500	124518920	5050	5050	5050	5050	0
452	20241018	122400	124518920	5050	5050	5050	5050	0
453	20241018	122300	124518920	5050	5050	5050	5050	0
454	20241018	122200	124518920	5050	5050	5050	5050	0
455	20241018	122100	124518920	5050	5050	5050	5050	0
456	20241018	122000	124518920	5050	5050	5050	5050	0
457	20241018	121900	124518920	5050	5050	5050	5050	0
458	20241018	121800	124518920	5050	5050	5050	5050	0
459	20241018	121700	124518920	5050	5050	5050	5050	0
460	20241018	121600	124518920	5050	5050	5050	5050	0
461	20241018	121500	124518920	5050	5050	5050	5050	0
462	20241018	121400	124518920	5050	5050	5050	5050	0
463	20241018	121300	124518920	5050	5050	5050	5050	0
464	20241018	121200	124518920	5050	5050	5050	5050	0
465	20241018	121100	124518920	5050	5050	5050	5050	0
466	20241018	121000	124518920	5050	5050	5050	5050	0
467	20241018	120900	124518920	5050	5050	5050	5050	0
468	20241018	120800	124518920	5050	5050	5050	5050	0
469	20241018	120700	124518920	5050	5050	5050	5050	0
470	20241018	120600	124518920	5050	5050	5050	5050	0
471	20241018	120500	124518920	5050	5050	5050	5050	0
472	20241018	120400	124518920	5050	5050	5050	5050	0
473	20241018	120300	124518920	5050	5050	5050	5050	0
474	20241018	120200	124518920	5050	5050	5050	5050	0
475	20241018	120100	124518920	5050	5050	5050	5050	0
476	20241018	120000	124518920	5050	5050	5050	5050	5610
477	20241018	115900	96188420	5050	5050	5050	5050	0
478	20241018	115800	96188420	5050	5050	5050	5050	0
479	20241018	115700	96188420	5050	5050	5050	5050	0
480	20241018	115600	96188420	5050	5050	5050	5050	200
481	20241018	115500	95178420	5060	5060	5060	5060	0
482	20241018	115400	95178420	5060	5060	5060	5060	0
483	20241018	115300	95178420	5060	5060	5060	5060	1
484	20241018	115200	95173360	5060	5060	5060	5060	10
485	20241018	115100	95122760	5060	5060	5060	5060	0
486	20241018	115000	95122760	5060	5060	5060	5060	0
487	20241018	114900	95122760	5060	5060	5060	5060	0
488	20241018	114800	95122760	5060	5060	5060	5060	0
489	20241018	114700	95122760	5060	5060	5060	5060	0
490	20241018	114600	95122760	5060	5060	5060	5060	0
491	20241018	114500	95122760	5060	5060	5060	5060	0
492	20241018	114400	95122760	5060	5060	5060	5060	0
493	20241018	114300	95122760	5060	5060	5060	5060	0
494	20241018	114200	95122760	5060	5060	5060	5060	0
495	20241018	114100	95122760	5060	5060	5060	5060	9
496	20241018	114000	95077220	5060	5060	5060	5060	0
497	20241018	113900	95077220	5060	5060	5060	5060	0
498	20241018	113800	95077220	5060	5060	5060	5060	0
499	20241018	113700	95077220	5060	5060	5060	5060	1
500	20241018	113600	95072160	5050	5050	5050	5050	0
501	20241018	113500	95072160	5050	5050	5050	5050	0
502	20241018	113400	95072160	5050	5050	5050	5050	0
503	20241018	113300	95072160	5050	5050	5050	5050	0
504	20241018	113200	95072160	5050	5050	5050	5050	0
505	20241018	113100	95072160	5050	5050	5050	5050	0
506	20241018	113000	95072160	5050	5050	5050	5050	0
507	20241018	112900	95072160	5050	5050	5050	5050	0
508	20241018	112800	95072160	5050	5050	5050	5050	0
509	20241018	112700	95072160	5050	5050	5050	5050	0
510	20241018	112600	95072160	5050	5050	5050	5050	0
511	20241018	112500	95072160	5050	5050	5050	5050	0
512	20241018	112400	95072160	5050	5050	5050	5050	0
513	20241018	112300	95072160	5050	5050	5050	5050	0
514	20241018	112200	95072160	5050	5050	5050	5050	0
515	20241018	112100	95072160	5050	5050	5050	5050	0
516	20241018	112000	95072160	5050	5050	5050	5050	0
517	20241018	111900	95072160	5050	5050	5050	5050	0
518	20241018	111800	95072160	5050	5050	5050	5050	0
519	20241018	111700	95072160	5050	5050	5050	5050	5
520	20241018	111600	95046910	5050	5050	5050	5050	0
521	20241018	111500	95046910	5050	5050	5050	5050	0
522	20241018	111400	95046910	5050	5050	5050	5050	0
523	20241018	111300	95046910	5050	5050	5050	5050	0
524	20241018	111200	95046910	5050	5050	5050	5050	0
525	20241018	111100	95046910	5050	5050	5050	5050	0
526	20241018	111000	95046910	5050	5050	5050	5050	0
527	20241018	110900	95046910	5050	5050	5050	5050	0
528	20241018	110800	95046910	5050	5050	5050	5050	0
529	20241018	110700	95046910	5050	5050	5050	5050	0
530	20241018	110600	95046910	5050	5050	5050	5050	0
531	20241018	110500	95046910	5050	5050	5050	5050	0
532	20241018	110400	95046910	5050	5050	5050	5050	100
533	20241018	110300	94541910	5050	5050	5050	5050	0
534	20241018	110200	94541910	5050	5060	5060	5050	1315
535	20241018	110100	87900460	5060	5060	5060	5060	0
536	20241018	110000	87900460	5060	5060	5060	5060	0
537	20241018	105900	87900460	5060	5060	5060	5060	0
538	20241018	105800	87900460	5060	5060	5060	5060	0
539	20241018	105700	87900460	5060	5060	5060	5060	7
540	20241018	105600	87865040	5050	5050	5050	5050	2
541	20241018	105500	87854940	5050	5050	5050	5050	0
542	20241018	105400	87854940	5050	5050	5050	5050	0
543	20241018	105300	87854940	5050	5050	5050	5050	0
544	20241018	105200	87854940	5050	5050	5050	5050	0
545	20241018	105100	87854940	5050	5050	5050	5050	0
546	20241018	105000	87854940	5050	5050	5050	5050	0
547	20241018	104900	87854940	5050	5050	5050	5050	0
548	20241018	104800	87854940	5050	5050	5050	5050	500
549	20241018	104700	85329940	5050	5050	5050	5050	0
550	20241018	104600	85329940	5050	5050	5050	5050	0
551	20241018	104500	85329940	5050	5050	5050	5050	166
552	20241018	104400	84491640	5050	5050	5050	5050	0
553	20241018	104300	84491640	5050	5050	5050	5050	0
554	20241018	104200	84491640	5050	5050	5050	5050	0
555	20241018	104100	84491640	5050	5050	5050	5050	3767
556	20241018	104000	65468290	5050	5050	5050	5050	0
557	20241018	103900	65468290	5050	5050	5050	5050	2
558	20241018	103800	65458190	5050	5050	5050	5050	0
559	20241018	103700	65458190	5050	5050	5050	5050	0
560	20241018	103600	65458190	5050	5050	5050	5050	0
561	20241018	103500	65458190	5050	5050	5050	5050	0
562	20241018	103400	65458190	5050	5050	5050	5050	0
563	20241018	103300	65458190	5050	5050	5050	5050	0
564	20241018	103200	65458190	5050	5050	5050	5050	0
565	20241018	103100	65458190	5050	5050	5050	5050	0
566	20241018	103000	65458190	5050	5050	5050	5050	7000
567	20241018	102900	30108190	5050	5050	5050	5050	0
568	20241018	102800	30108190	5050	5050	5050	5050	0
569	20241018	102700	30108190	5050	5050	5050	5050	0
570	20241018	102600	30108190	5050	5050	5050	5050	0
571	20241018	102500	30108190	5050	5050	5050	5050	0
572	20241018	102400	30108190	5050	5050	5050	5050	0
573	20241018	102300	30108190	5050	5050	5050	5050	227
574	20241018	102200	28961840	5050	5050	5050	5050	1
575	20241018	102100	28956790	5050	5050	5050	5050	0
576	20241018	102000	28956790	5050	5050	5050	5050	0
577	20241018	101900	28956790	5050	5050	5050	5050	0
578	20241018	101800	28956790	5050	5050	5050	5050	0
579	20241018	101700	28956790	5050	5050	5050	5050	0
580	20241018	101600	28956790	5050	5050	5050	5050	0
581	20241018	101500	28956790	5050	5050	5050	5050	0
582	20241018	101400	28956790	5050	5060	5060	5050	4825
583	20241018	101300	4590490	5060	5060	5060	5060	0
584	20241018	101200	4590490	5060	5060	5060	5060	0
585	20241018	101100	4590490	5060	5060	5060	5060	0
586	20241018	101000	4590490	5060	5060	5060	5060	0
587	20241018	100900	4590490	5060	5060	5060	5060	2
588	20241018	100800	4580370	5070	5070	5070	5070	0
589	20241018	100700	4580370	5070	5070	5070	5070	0
590	20241018	100600	4580370	5070	5070	5070	5070	0
591	20241018	100500	4580370	5070	5070	5070	5070	1
592	20241018	100400	4575300	5060	5060	5060	5060	0
593	20241018	100300	4575300	5060	5060	5060	5060	0
594	20241018	100200	4575300	5060	5060	5060	5060	0
595	20241018	100100	4575300	5060	5060	5060	5060	0
596	20241018	100000	4575300	5060	5060	5060	5060	0
597	20241018	095900	4575300	5060	5060	5060	5060	0
598	20241018	095800	4575300	5060	5060	5060	5060	109
599	20241018	095700	4023760	5060	5060	5060	5060	0
600	20241018	095600	4023760	5060	5060	5060	5060	0
601	20241018	095500	4023760	5060	5060	5060	5060	0
602	20241018	095400	4023760	5060	5060	5060	5060	0
603	20241018	095300	4023760	5060	5060	5060	5060	0
604	20241018	095200	4023760	5060	5060	5060	5060	0
605	20241018	095100	4023760	5060	5060	5060	5060	0
606	20241018	095000	4023760	5060	5060	5060	5060	0
607	20241018	094900	4023760	5060	5060	5060	5060	0
608	20241018	094800	4023760	5060	5060	5060	5060	0
609	20241018	094700	4023760	5060	5060	5060	5060	0
610	20241018	094600	4023760	5060	5060	5060	5060	8
611	20241018	094500	3983280	5070	5070	5070	5070	0
612	20241018	094400	3983280	5070	5070	5070	5070	0
613	20241018	094300	3983280	5070	5070	5070	5070	0
614	20241018	094200	3983280	5070	5070	5070	5070	1
615	20241018	094100	3978210	5070	5070	5070	5070	0
616	20241018	094000	3978210	5070	5070	5070	5070	0
617	20241018	093900	3978210	5070	5070	5070	5070	0
618	20241018	093800	3978210	5070	5070	5070	5070	0
619	20241018	093700	3978210	5070	5070	5070	5070	0
620	20241018	093600	3978210	5070	5070	5070	5070	0
621	20241018	093500	3978210	5070	5070	5070	5070	0
622	20241018	093400	3978210	5070	5070	5070	5070	0
623	20241018	093300	3978210	5070	5070	5070	5070	0
624	20241018	093200	3978210	5070	5070	5070	5070	0
625	20241018	093100	3978210	5070	5070	5070	5070	0
626	20241018	093000	3978210	5070	5070	5070	5070	0
627	20241018	092900	3978210	5070	5070	5070	5070	0
628	20241018	092800	3978210	5070	5070	5070	5070	0
629	20241018	092700	3978210	5070	5070	5070	5070	0
630	20241018	092600	3978210	5070	5070	5070	5070	0
631	20241018	092500	3978210	5070	5070	5070	5070	0
632	20241018	092400	3978210	5070	5070	5070	5070	0
633	20241018	092300	3978210	5070	5070	5070	5070	0
634	20241018	092200	3978210	5070	5070	5070	5070	0
635	20241018	092100	3978210	5070	5070	5070	5070	0
636	20241018	092000	3978210	5070	5070	5070	5070	0
637	20241018	091900	3978210	5070	5070	5070	5070	200
638	20241018	091800	2964210	5070	5070	5070	5070	1
639	20241018	091700	2959140	5070	5090	5090	5060	551
640	20241018	091600	163400	5130	5110	5130	5110	12
641	20241018	091500	102000	5100	5100	5100	5100	0
642	20241018	091400	102000	5100	5100	5100	5100	0
643	20241018	091300	102000	5100	5100	5100	5100	0
644	20241018	091200	102000	5100	5100	5100	5100	0
645	20241018	091100	102000	5100	5100	5100	5100	0
646	20241018	091000	102000	5100	5100	5100	5100	0
647	20241018	090900	102000	5100	5100	5100	5100	0
648	20241018	090800	102000	5100	5100	5100	5100	16
649	20241018	090700	20400	5100	5100	5100	5100	4
650	20241018	090600	0	5060	5060	5060	5060	0
651	20241018	090500	0	5060	5060	5060	5060	0
652	20241018	090400	0	5060	5060	5060	5060	0
653	20241018	090300	0	5060	5060	5060	5060	0
654	20241018	090200	0	5060	5060	5060	5060	0
655	20241018	090100	0	5060	5060	5060	5060	0
656	20241018	090000	0	5060	5060	5060	5060	0