KissMeData/079000/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195400	237707800	5030	5030	5030	5030	2123
3	20241022	195300	237707800	5030	5030	5030	5030	0
4	20241022	195200	237707800	5030	5030	5030	5030	0
5	20241022	195100	237707800	5030	5030	5030	5030	0
6	20241022	195000	237707800	5030	5030	5030	5030	0
7	20241022	194900	237707800	5030	5030	5030	5030	0
8	20241022	194800	237707800	5030	5030	5030	5030	0
9	20241022	194700	237707800	5030	5030	5030	5030	0
10	20241022	194600	237707800	5030	5030	5030	5030	0
11	20241022	194500	237707800	5030	5030	5030	5030	0
12	20241022	194400	237707800	5030	5030	5030	5030	0
13	20241022	194300	237707800	5030	5030	5030	5030	0
14	20241022	194200	237707800	5030	5030	5030	5030	0
15	20241022	194100	237707800	5030	5030	5030	5030	0
16	20241022	194000	237707800	5030	5030	5030	5030	0
17	20241022	193900	237707800	5030	5030	5030	5030	0
18	20241022	193800	237707800	5030	5030	5030	5030	0
19	20241022	193700	237707800	5030	5030	5030	5030	0
20	20241022	193600	237707800	5030	5030	5030	5030	0
21	20241022	193500	237707800	5030	5030	5030	5030	0
22	20241022	193400	237707800	5030	5030	5030	5030	0
23	20241022	193300	237707800	5030	5030	5030	5030	0
24	20241022	193200	237707800	5030	5030	5030	5030	0
25	20241022	193100	237707800	5030	5030	5030	5030	0
26	20241022	193000	237707800	5030	5030	5030	5030	0
27	20241022	192900	237707800	5030	5030	5030	5030	0
28	20241022	192800	237707800	5030	5030	5030	5030	0
29	20241022	192700	237707800	5030	5030	5030	5030	0
30	20241022	192600	237707800	5030	5030	5030	5030	0
31	20241022	192500	237707800	5030	5030	5030	5030	0
32	20241022	192400	237707800	5030	5030	5030	5030	2123
33	20241022	192300	237707800	5030	5030	5030	5030	0
34	20241022	192200	237707800	5030	5030	5030	5030	0
35	20241022	192100	237707800	5030	5030	5030	5030	0
36	20241022	192000	237707800	5030	5030	5030	5030	0
37	20241022	191900	237707800	5030	5030	5030	5030	0
38	20241022	191800	237707800	5030	5030	5030	5030	0
39	20241022	191700	237707800	5030	5030	5030	5030	0
40	20241022	191600	237707800	5030	5030	5030	5030	0
41	20241022	191500	237707800	5030	5030	5030	5030	0
42	20241022	191400	237707800	5030	5030	5030	5030	0
43	20241022	191300	237707800	5030	5030	5030	5030	0
44	20241022	191200	237707800	5030	5030	5030	5030	0
45	20241022	191100	237707800	5030	5030	5030	5030	0
46	20241022	191000	237707800	5030	5030	5030	5030	0
47	20241022	190900	237707800	5030	5030	5030	5030	0
48	20241022	190800	237707800	5030	5030	5030	5030	0
49	20241022	190700	237707800	5030	5030	5030	5030	0
50	20241022	190600	237707800	5030	5030	5030	5030	0
51	20241022	190500	237707800	5030	5030	5030	5030	0
52	20241022	190400	237707800	5030	5030	5030	5030	0
53	20241022	190300	237707800	5030	5030	5030	5030	0
54	20241022	190200	237707800	5030	5030	5030	5030	0
55	20241022	190100	237707800	5030	5030	5030	5030	0
56	20241022	190000	237707800	5030	5030	5030	5030	0
57	20241022	185900	237707800	5030	5030	5030	5030	0
58	20241022	185800	237707800	5030	5030	5030	5030	0
59	20241022	185700	237707800	5030	5030	5030	5030	0
60	20241022	185600	237707800	5030	5030	5030	5030	0
61	20241022	185500	237707800	5030	5030	5030	5030	0
62	20241022	185400	237707800	5030	5030	5030	5030	2123
63	20241022	185300	237707800	5030	5030	5030	5030	0
64	20241022	185200	237707800	5030	5030	5030	5030	0
65	20241022	185100	237707800	5030	5030	5030	5030	0
66	20241022	185000	237707800	5030	5030	5030	5030	0
67	20241022	184900	237707800	5030	5030	5030	5030	0
68	20241022	184800	237707800	5030	5030	5030	5030	0
69	20241022	184700	237707800	5030	5030	5030	5030	0
70	20241022	184600	237707800	5030	5030	5030	5030	0
71	20241022	184500	237707800	5030	5030	5030	5030	0
72	20241022	184400	237707800	5030	5030	5030	5030	0
73	20241022	184300	237707800	5030	5030	5030	5030	0
74	20241022	184200	237707800	5030	5030	5030	5030	0
75	20241022	184100	237707800	5030	5030	5030	5030	0
76	20241022	184000	237707800	5030	5030	5030	5030	0
77	20241022	183900	237707800	5030	5030	5030	5030	0
78	20241022	183800	237707800	5030	5030	5030	5030	0
79	20241022	183700	237707800	5030	5030	5030	5030	0
80	20241022	183600	237707800	5030	5030	5030	5030	0
81	20241022	183500	237707800	5030	5030	5030	5030	0
82	20241022	183400	237707800	5030	5030	5030	5030	0
83	20241022	183300	237707800	5030	5030	5030	5030	0
84	20241022	183200	237707800	5030	5030	5030	5030	0
85	20241022	183100	237707800	5030	5030	5030	5030	0
86	20241022	183000	237707800	5030	5030	5030	5030	0
87	20241022	182900	237707800	5030	5030	5030	5030	0
88	20241022	182800	237707800	5030	5030	5030	5030	0
89	20241022	182700	237707800	5030	5030	5030	5030	0
90	20241022	182600	237707800	5030	5030	5030	5030	0
91	20241022	182500	237707800	5030	5030	5030	5030	0
92	20241022	182400	237707800	5030	5030	5030	5030	2123
93	20241022	182300	237707800	5030	5030	5030	5030	0
94	20241022	182200	237707800	5030	5030	5030	5030	0
95	20241022	182100	237707800	5030	5030	5030	5030	0
96	20241022	182000	237707800	5030	5030	5030	5030	0
97	20241022	181900	237707800	5030	5030	5030	5030	0
98	20241022	181800	237707800	5030	5030	5030	5030	0
99	20241022	181700	237707800	5030	5030	5030	5030	0
100	20241022	181600	237707800	5030	5030	5030	5030	0
101	20241022	181500	237707800	5030	5030	5030	5030	0
102	20241022	181400	237707800	5030	5030	5030	5030	0
103	20241022	181300	237707800	5030	5030	5030	5030	0
104	20241022	181200	237707800	5030	5030	5030	5030	0
105	20241022	181100	237707800	5030	5030	5030	5030	0
106	20241022	181000	237707800	5030	5030	5030	5030	0
107	20241022	180900	237707800	5030	5030	5030	5030	0
108	20241022	180800	237707800	5030	5030	5030	5030	0
109	20241022	180700	237707800	5030	5030	5030	5030	0
110	20241022	180600	237707800	5030	5030	5030	5030	0
111	20241022	180500	237707800	5030	5030	5030	5030	0
112	20241022	180400	237707800	5030	5030	5030	5030	0
113	20241022	180300	237707800	5030	5030	5030	5030	0
114	20241022	180200	237707800	5030	5030	5030	5030	0
115	20241022	180100	237707800	5030	5030	5030	5030	0
116	20241022	180000	237707800	5030	5030	5030	5030	0
117	20241022	175900	237707800	5030	5030	5030	5030	0
118	20241022	175800	237707800	5030	5030	5030	5030	0
119	20241022	175700	237707800	5030	5030	5030	5030	0
120	20241022	175600	237707800	5030	5030	5030	5030	0
121	20241022	175500	237707800	5030	5030	5030	5030	0
122	20241022	175400	237707800	5030	5030	5030	5030	2123
123	20241022	175300	237707800	5030	5030	5030	5030	0
124	20241022	175200	237707800	5030	5030	5030	5030	0
125	20241022	175100	237707800	5030	5030	5030	5030	0
126	20241022	175000	237707800	5030	5030	5030	5030	0
127	20241022	174900	237707800	5030	5030	5030	5030	0
128	20241022	174800	237707800	5030	5030	5030	5030	0
129	20241022	174700	237707800	5030	5030	5030	5030	0
130	20241022	174600	237707800	5030	5030	5030	5030	0
131	20241022	174500	237707800	5030	5030	5030	5030	0
132	20241022	174400	237707800	5030	5030	5030	5030	0
133	20241022	174300	237707800	5030	5030	5030	5030	0
134	20241022	174200	237707800	5030	5030	5030	5030	0
135	20241022	174100	237707800	5030	5030	5030	5030	0
136	20241022	174000	237707800	5030	5030	5030	5030	0
137	20241022	173900	237707800	5030	5030	5030	5030	0
138	20241022	173800	237707800	5030	5030	5030	5030	0
139	20241022	173700	237707800	5030	5030	5030	5030	0
140	20241022	173600	237707800	5030	5030	5030	5030	0
141	20241022	173500	237707800	5030	5030	5030	5030	0
142	20241022	173400	237707800	5030	5030	5030	5030	0
143	20241022	173300	237707800	5030	5030	5030	5030	0
144	20241022	173200	237707800	5030	5030	5030	5030	0
145	20241022	173100	237707800	5030	5030	5030	5030	0
146	20241022	173000	237707800	5030	5030	5030	5030	0
147	20241022	172900	237707800	5030	5030	5030	5030	0
148	20241022	172800	237707800	5030	5030	5030	5030	0
149	20241022	172700	237707800	5030	5030	5030	5030	0
150	20241022	172600	237707800	5030	5030	5030	5030	0
151	20241022	172500	237707800	5030	5030	5030	5030	0
152	20241022	172400	237707800	5030	5030	5030	5030	2123
153	20241022	172300	237707800	5030	5030	5030	5030	0
154	20241022	172200	237707800	5030	5030	5030	5030	0
155	20241022	172100	237707800	5030	5030	5030	5030	0
156	20241022	172000	237707800	5030	5030	5030	5030	0
157	20241022	171900	237707800	5030	5030	5030	5030	0
158	20241022	171800	237707800	5030	5030	5030	5030	0
159	20241022	171700	237707800	5030	5030	5030	5030	0
160	20241022	171600	237707800	5030	5030	5030	5030	0
161	20241022	171500	237707800	5030	5030	5030	5030	0
162	20241022	171400	237707800	5030	5030	5030	5030	0
163	20241022	171300	237707800	5030	5030	5030	5030	0
164	20241022	171200	237707800	5030	5030	5030	5030	0
165	20241022	171100	237707800	5030	5030	5030	5030	0
166	20241022	171000	237707800	5030	5030	5030	5030	0
167	20241022	170900	237707800	5030	5030	5030	5030	0
168	20241022	170800	237707800	5030	5030	5030	5030	0
169	20241022	170700	237707800	5030	5030	5030	5030	0
170	20241022	170600	237707800	5030	5030	5030	5030	0
171	20241022	170500	237707800	5030	5030	5030	5030	0
172	20241022	170400	237707800	5030	5030	5030	5030	0
173	20241022	170300	237707800	5030	5030	5030	5030	0
174	20241022	170200	237707800	5030	5030	5030	5030	0
175	20241022	170100	237707800	5030	5030	5030	5030	0
176	20241022	170000	237707800	5030	5030	5030	5030	0
177	20241022	165900	237707800	5030	5030	5030	5030	0
178	20241022	165800	237707800	5030	5030	5030	5030	0
179	20241022	165700	237707800	5030	5030	5030	5030	0
180	20241022	165600	237707800	5030	5030	5030	5030	0
181	20241022	165500	237707800	5030	5030	5030	5030	0
182	20241022	165400	237707800	5030	5030	5030	5030	2123
183	20241022	165300	237707800	5030	5030	5030	5030	0
184	20241022	165200	237707800	5030	5030	5030	5030	0
185	20241022	165100	237707800	5030	5030	5030	5030	0
186	20241022	165000	237707800	5030	5030	5030	5030	0
187	20241022	164900	237707800	5030	5030	5030	5030	0
188	20241022	164800	237707800	5030	5030	5030	5030	0
189	20241022	164700	237707800	5030	5030	5030	5030	0
190	20241022	164600	237707800	5030	5030	5030	5030	0
191	20241022	164500	237707800	5030	5030	5030	5030	0
192	20241022	164400	237707800	5030	5030	5030	5030	0
193	20241022	164300	237707800	5030	5030	5030	5030	0
194	20241022	164200	237707800	5030	5030	5030	5030	0
195	20241022	164100	237707800	5030	5030	5030	5030	0
196	20241022	164000	237707800	5030	5030	5030	5030	0
197	20241022	163900	237707800	5030	5030	5030	5030	0
198	20241022	163800	237707800	5030	5030	5030	5030	0
199	20241022	163700	237707800	5030	5030	5030	5030	0
200	20241022	163600	237707800	5030	5030	5030	5030	0
201	20241022	163500	237707800	5030	5030	5030	5030	0
202	20241022	163400	237707800	5030	5030	5030	5030	0
203	20241022	163300	237707800	5030	5030	5030	5030	0
204	20241022	163200	237707800	5030	5030	5030	5030	0
205	20241022	163100	237707800	5030	5030	5030	5030	0
206	20241022	163000	237707800	5030	5030	5030	5030	0
207	20241022	162900	237707800	5030	5030	5030	5030	0
208	20241022	162800	237707800	5030	5030	5030	5030	0
209	20241022	162700	237707800	5030	5030	5030	5030	0
210	20241022	162600	237707800	5030	5030	5030	5030	0
211	20241022	162500	237707800	5030	5030	5030	5030	0
212	20241022	162400	237707800	5030	5030	5030	5030	2123
213	20241022	162300	237707800	5030	5030	5030	5030	0
214	20241022	162200	237707800	5030	5030	5030	5030	0
215	20241022	162100	237707800	5030	5030	5030	5030	0
216	20241022	162000	237707800	5030	5030	5030	5030	0
217	20241022	161900	237707800	5030	5030	5030	5030	0
218	20241022	161800	237707800	5030	5030	5030	5030	0
219	20241022	161700	237707800	5030	5030	5030	5030	0
220	20241022	161600	237707800	5030	5030	5030	5030	0
221	20241022	161500	237707800	5030	5030	5030	5030	0
222	20241022	161400	237707800	5030	5030	5030	5030	0
223	20241022	161300	237707800	5030	5030	5030	5030	0
224	20241022	161200	237707800	5030	5030	5030	5030	0
225	20241022	161100	237707800	5030	5030	5030	5030	0
226	20241022	161000	237707800	5030	5030	5030	5030	0
227	20241022	160900	237707800	5030	5030	5030	5030	0
228	20241022	160800	237707800	5030	5030	5030	5030	0
229	20241022	160700	237707800	5030	5030	5030	5030	0
230	20241022	160600	237707800	5030	5030	5030	5030	0
231	20241022	160500	237707800	5030	5030	5030	5030	0
232	20241022	160400	237707800	5030	5030	5030	5030	0
233	20241022	160300	237707800	5030	5030	5030	5030	0
234	20241022	160200	237707800	5030	5030	5030	5030	0
235	20241022	160100	237707800	5030	5030	5030	5030	0
236	20241022	160000	237707800	5030	5030	5030	5030	0
237	20241022	155900	237707800	5030	5030	5030	5030	0
238	20241022	155800	237707800	5030	5030	5030	5030	0
239	20241022	155700	237707800	5030	5030	5030	5030	0
240	20241022	155600	237707800	5030	5030	5030	5030	0
241	20241022	155500	237707800	5030	5030	5030	5030	0
242	20241022	155400	237707800	5030	5030	5030	5030	2123
243	20241022	155300	237707800	5030	5030	5030	5030	0
244	20241022	155200	237707800	5030	5030	5030	5030	0
245	20241022	155100	237707800	5030	5030	5030	5030	0
246	20241022	155000	237707800	5030	5030	5030	5030	0
247	20241022	154900	237707800	5030	5030	5030	5030	0
248	20241022	154800	237707800	5030	5030	5030	5030	0
249	20241022	154700	237707800	5030	5030	5030	5030	0
250	20241022	154600	237707800	5030	5030	5030	5030	0
251	20241022	154500	237707800	5030	5030	5030	5030	0
252	20241022	154400	237707800	5030	5030	5030	5030	0
253	20241022	154300	237707800	5030	5030	5030	5030	0
254	20241022	154200	237707800	5030	5030	5030	5030	0
255	20241022	154100	237707800	5030	5030	5030	5030	0
256	20241022	154000	237707800	5030	5030	5030	5030	0
257	20241022	153900	237707800	5030	5030	5030	5030	0
258	20241022	153800	237707800	5030	5030	5030	5030	0
259	20241022	153700	237707800	5030	5030	5030	5030	0
260	20241022	153600	237707800	5030	5030	5030	5030	0
261	20241022	153500	237707800	5030	5030	5030	5030	0
262	20241022	153400	237707800	5030	5030	5030	5030	0
263	20241022	153300	237707800	5030	5030	5030	5030	0
264	20241022	153200	237707800	5030	5030	5030	5030	0
265	20241022	153100	237707800	5030	5030	5030	5030	0
266	20241022	153000	237707800	5030	5030	5030	5030	2123
267	20241022	152900	227029110	5030	5030	5030	5030	0
268	20241022	152800	227029110	5030	5030	5030	5030	0
269	20241022	152700	227029110	5030	5030	5030	5030	0
270	20241022	152600	227029110	5030	5030	5030	5030	0
271	20241022	152500	227029110	5030	5030	5030	5030	0
272	20241022	152400	227029110	5030	5030	5030	5030	0
273	20241022	152300	227029110	5030	5030	5030	5030	0
274	20241022	152200	227029110	5030	5030	5030	5030	0
275	20241022	152100	227029110	5030	5030	5030	5030	0
276	20241022	152000	227029110	5030	5030	5030	5030	0
277	20241022	151900	227029110	5030	5050	5050	5030	666
278	20241022	151800	223679010	5070	5070	5070	5070	0
279	20241022	151700	223679010	5070	5070	5070	5070	1
280	20241022	151600	223673940	5070	5070	5070	5070	0
281	20241022	151500	223673940	5070	5070	5070	5070	0
282	20241022	151400	223673940	5070	5070	5070	5070	0
283	20241022	151300	223673940	5070	5070	5070	5070	6
284	20241022	151200	223643520	5080	5080	5080	5080	0
285	20241022	151100	223643520	5080	5080	5080	5080	0
286	20241022	151000	223643520	5080	5080	5080	5080	0
287	20241022	150900	223643520	5080	5080	5080	5080	0
288	20241022	150800	223643520	5080	5080	5080	5080	0
289	20241022	150700	223643520	5080	5080	5080	5080	0
290	20241022	150600	223643520	5080	5080	5080	5080	0
291	20241022	150500	223643520	5080	5080	5080	5080	0
292	20241022	150400	223643520	5080	5080	5080	5080	0
293	20241022	150300	223643520	5080	5080	5080	5080	0
294	20241022	150200	223643520	5080	5080	5080	5080	0
295	20241022	150100	223643520	5080	5080	5080	5080	0
296	20241022	150000	223643520	5080	5080	5080	5080	0
297	20241022	145900	223643520	5080	5080	5080	5080	0
298	20241022	145800	223643520	5080	5080	5080	5080	0
299	20241022	145700	223643520	5080	5080	5080	5080	0
300	20241022	145600	223643520	5080	5080	5080	5080	4
301	20241022	145500	223623200	5080	5080	5080	5080	0
302	20241022	145400	223623200	5080	5080	5080	5080	0
303	20241022	145300	223623200	5080	5080	5080	5080	0
304	20241022	145200	223623200	5080	5070	5080	5070	29
305	20241022	145100	223476020	5060	5030	5060	5030	14
306	20241022	145000	223405270	5030	5030	5030	5030	0
307	20241022	144900	223405270	5030	5030	5030	5030	0
308	20241022	144800	223405270	5030	5030	5030	5030	0
309	20241022	144700	223405270	5030	5030	5030	5030	0
310	20241022	144600	223405270	5030	5030	5030	5030	0
311	20241022	144500	223405270	5030	5030	5030	5030	0
312	20241022	144400	223405270	5030	5030	5030	5030	0
313	20241022	144300	223405270	5030	5030	5030	5030	0
314	20241022	144200	223405270	5030	5030	5030	5030	0
315	20241022	144100	223405270	5030	5030	5030	5030	0
316	20241022	144000	223405270	5030	5030	5030	5030	0
317	20241022	143900	223405270	5030	5030	5030	5030	0
318	20241022	143800	223405270	5030	5030	5030	5030	0
319	20241022	143700	223405270	5030	5030	5030	5030	1080
320	20241022	143600	217972870	5030	5030	5030	5030	0
321	20241022	143500	217972870	5030	5030	5030	5030	0
322	20241022	143400	217972870	5030	5030	5030	5030	3
323	20241022	143300	217957780	5030	5030	5030	5030	0
324	20241022	143200	217957780	5030	5030	5030	5030	0
325	20241022	143100	217957780	5030	5030	5030	5030	0
326	20241022	143000	217957780	5030	5030	5030	5030	0
327	20241022	142900	217957780	5030	5030	5030	5030	0
328	20241022	142800	217957780	5030	5030	5030	5030	0
329	20241022	142700	217957780	5030	5030	5030	5030	92
330	20241022	142600	217495020	5030	5030	5030	5030	0
331	20241022	142500	217495020	5030	5030	5030	5030	1
332	20241022	142400	217489990	5030	5030	5030	5030	0
333	20241022	142300	217489990	5030	5030	5030	5030	0
334	20241022	142200	217489990	5030	5030	5030	5030	1
335	20241022	142100	217484960	5040	5040	5040	5040	0
336	20241022	142000	217484960	5040	5040	5040	5040	0
337	20241022	141900	217484960	5040	5040	5040	5040	8
338	20241022	141800	217444640	5040	5040	5040	5040	0
339	20241022	141700	217444640	5040	5040	5040	5040	3
340	20241022	141600	217429520	5030	5030	5030	5030	0
341	20241022	141500	217429520	5030	5030	5030	5030	0
342	20241022	141400	217429520	5030	5030	5030	5030	0
343	20241022	141300	217429520	5030	5030	5030	5030	0
344	20241022	141200	217429520	5030	5030	5030	5030	0
345	20241022	141100	217429520	5030	5030	5030	5030	0
346	20241022	141000	217429520	5030	5030	5030	5030	0
347	20241022	140900	217429520	5030	5030	5030	5030	0
348	20241022	140800	217429520	5030	5030	5030	5030	0
349	20241022	140700	217429520	5030	5030	5030	5030	0
350	20241022	140600	217429520	5030	5030	5030	5030	0
351	20241022	140500	217429520	5030	5030	5030	5030	0
352	20241022	140400	217429520	5030	5030	5030	5030	0
353	20241022	140300	217429520	5030	5030	5030	5030	0
354	20241022	140200	217429520	5030	5030	5030	5030	0
355	20241022	140100	217429520	5030	5030	5030	5030	0
356	20241022	140000	217429520	5030	5030	5030	5030	3
357	20241022	135900	217414430	5030	5030	5030	5030	0
358	20241022	135800	217414430	5030	5030	5030	5030	0
359	20241022	135700	217414430	5030	5030	5030	5030	0
360	20241022	135600	217414430	5030	5030	5030	5030	0
361	20241022	135500	217414430	5030	5030	5030	5030	0
362	20241022	135400	217414430	5030	5030	5030	5030	0
363	20241022	135300	217414430	5030	5030	5030	5030	0
364	20241022	135200	217414430	5030	5030	5030	5030	0
365	20241022	135100	217414430	5030	5030	5030	5030	0
366	20241022	135000	217414430	5030	5030	5030	5030	0
367	20241022	134900	217414430	5030	5030	5030	5030	0
368	20241022	134800	217414430	5030	5030	5030	5030	0
369	20241022	134700	217414430	5030	5030	5030	5030	0
370	20241022	134600	217414430	5030	5030	5030	5030	0
371	20241022	134500	217414430	5030	5030	5030	5030	0
372	20241022	134400	217414430	5030	5030	5030	5030	0
373	20241022	134300	217414430	5030	5030	5030	5030	3
374	20241022	134200	217399340	5030	5030	5030	5030	0
375	20241022	134100	217399340	5030	5030	5030	5030	0
376	20241022	134000	217399340	5030	5030	5030	5030	0
377	20241022	133900	217399340	5030	5030	5030	5030	0
378	20241022	133800	217399340	5030	5030	5030	5030	1000
379	20241022	133700	212369340	5030	5030	5030	5030	0
380	20241022	133600	212369340	5030	5030	5030	5030	0
381	20241022	133500	212369340	5030	5030	5030	5030	0
382	20241022	133400	212369340	5030	5030	5030	5030	29
383	20241022	133300	212223470	5030	5030	5030	5030	0
384	20241022	133200	212223470	5030	5030	5030	5030	0
385	20241022	133100	212223470	5030	5030	5030	5030	0
386	20241022	133000	212223470	5030	5030	5030	5030	0
387	20241022	132900	212223470	5030	5030	5030	5030	1000
388	20241022	132800	207193470	5030	5030	5030	5030	0
389	20241022	132700	207193470	5030	5030	5030	5030	0
390	20241022	132600	207193470	5030	5030	5030	5030	3
391	20241022	132500	207178380	5030	5030	5030	5030	0
392	20241022	132400	207178380	5030	5030	5030	5030	0
393	20241022	132300	207178380	5030	5030	5030	5030	0
394	20241022	132200	207178380	5030	5030	5030	5030	0
395	20241022	132100	207178380	5030	5030	5030	5030	0
396	20241022	132000	207178380	5030	5030	5030	5030	0
397	20241022	131900	207178380	5030	5030	5030	5030	0
398	20241022	131800	207178380	5030	5030	5030	5030	0
399	20241022	131700	207178380	5030	5030	5030	5030	0
400	20241022	131600	207178380	5030	5030	5030	5030	40
401	20241022	131500	206977180	5030	5030	5030	5030	0
402	20241022	131400	206977180	5030	5030	5030	5030	0
403	20241022	131300	206977180	5030	5030	5030	5030	0
404	20241022	131200	206977180	5030	5030	5030	5030	0
405	20241022	131100	206977180	5030	5030	5030	5030	0
406	20241022	131000	206977180	5030	5030	5030	5030	0
407	20241022	130900	206977180	5030	5030	5030	5030	3
408	20241022	130800	206962090	5030	5030	5030	5030	0
409	20241022	130700	206962090	5030	5030	5030	5030	0
410	20241022	130600	206962090	5030	5030	5030	5030	0
411	20241022	130500	206962090	5030	5030	5030	5030	0
412	20241022	130400	206962090	5030	5030	5030	5030	0
413	20241022	130300	206962090	5030	5030	5030	5030	0
414	20241022	130200	206962090	5030	5030	5030	5030	0
415	20241022	130100	206962090	5030	5030	5030	5030	0
416	20241022	130000	206962090	5030	5030	5030	5030	0
417	20241022	125900	206962090	5030	5030	5030	5030	0
418	20241022	125800	206962090	5030	5030	5030	5030	0
419	20241022	125700	206962090	5030	5030	5030	5030	0
420	20241022	125600	206962090	5030	5030	5030	5030	0
421	20241022	125500	206962090	5030	5030	5030	5030	0
422	20241022	125400	206962090	5030	5030	5030	5030	0
423	20241022	125300	206962090	5030	5030	5030	5030	0
424	20241022	125200	206962090	5030	5030	5030	5030	3
425	20241022	125100	206947000	5030	5030	5030	5030	0
426	20241022	125000	206947000	5030	5030	5030	5030	0
427	20241022	124900	206947000	5030	5030	5030	5030	0
428	20241022	124800	206947000	5030	5030	5030	5030	0
429	20241022	124700	206947000	5030	5030	5030	5030	0
430	20241022	124600	206947000	5030	5030	5030	5030	0
431	20241022	124500	206947000	5030	5030	5030	5030	0
432	20241022	124400	206947000	5030	5030	5030	5030	0
433	20241022	124300	206947000	5030	5030	5030	5030	0
434	20241022	124200	206947000	5030	5030	5030	5030	0
435	20241022	124100	206947000	5030	5030	5030	5030	0
436	20241022	124000	206947000	5030	5030	5030	5030	0
437	20241022	123900	206947000	5030	5030	5030	5030	0
438	20241022	123800	206947000	5030	5030	5030	5030	0
439	20241022	123700	206947000	5030	5030	5030	5030	0
440	20241022	123600	206947000	5030	5030	5030	5030	0
441	20241022	123500	206947000	5030	5030	5030	5030	3
442	20241022	123400	206931910	5030	5030	5030	5030	0
443	20241022	123300	206931910	5030	5030	5030	5030	0
444	20241022	123200	206931910	5030	5030	5030	5030	0
445	20241022	123100	206931910	5030	5030	5030	5030	0
446	20241022	123000	206931910	5030	5030	5030	5030	0
447	20241022	122900	206931910	5030	5030	5030	5030	0
448	20241022	122800	206931910	5030	5030	5030	5030	0
449	20241022	122700	206931910	5030	5030	5030	5030	0
450	20241022	122600	206931910	5030	5030	5030	5030	0
451	20241022	122500	206931910	5030	5030	5030	5030	0
452	20241022	122400	206931910	5030	5030	5030	5030	0
453	20241022	122300	206931910	5030	5030	5030	5030	0
454	20241022	122200	206931910	5030	5030	5030	5030	0
455	20241022	122100	206931910	5030	5030	5030	5030	0
456	20241022	122000	206931910	5030	5030	5030	5030	0
457	20241022	121900	206931910	5030	5030	5030	5030	0
458	20241022	121800	206931910	5030	5030	5030	5030	3
459	20241022	121700	206916820	5030	5030	5030	5030	0
460	20241022	121600	206916820	5030	5030	5030	5030	0
461	20241022	121500	206916820	5030	5030	5030	5030	0
462	20241022	121400	206916820	5030	5030	5030	5030	0
463	20241022	121300	206916820	5030	5030	5030	5030	0
464	20241022	121200	206916820	5030	5030	5030	5030	0
465	20241022	121100	206916820	5030	5030	5030	5030	0
466	20241022	121000	206916820	5030	5030	5030	5030	0
467	20241022	120900	206916820	5030	5030	5030	5030	0
468	20241022	120800	206916820	5030	5030	5030	5030	0
469	20241022	120700	206916820	5030	5030	5030	5030	0
470	20241022	120600	206916820	5030	5030	5030	5030	0
471	20241022	120500	206916820	5030	5030	5030	5030	0
472	20241022	120400	206916820	5030	5030	5030	5030	0
473	20241022	120300	206916820	5030	5030	5030	5030	0
474	20241022	120200	206916820	5030	5030	5030	5030	0
475	20241022	120100	206916820	5030	5040	5040	5030	3
476	20241022	120000	206901720	5030	5030	5030	5030	0
477	20241022	115900	206901720	5030	5030	5030	5030	0
478	20241022	115800	206901720	5030	5030	5030	5030	0
479	20241022	115700	206901720	5030	5030	5030	5030	0
480	20241022	115600	206901720	5030	5030	5030	5030	0
481	20241022	115500	206901720	5030	5030	5030	5030	0
482	20241022	115400	206901720	5030	5030	5030	5030	0
483	20241022	115300	206901720	5030	5030	5030	5030	0
484	20241022	115200	206901720	5030	5030	5030	5030	0
485	20241022	115100	206901720	5030	5030	5030	5030	0
486	20241022	115000	206901720	5030	5030	5030	5030	0
487	20241022	114900	206901720	5030	5030	5030	5030	0
488	20241022	114800	206901720	5030	5030	5030	5030	0
489	20241022	114700	206901720	5030	5030	5030	5030	0
490	20241022	114600	206901720	5030	5030	5030	5030	0
491	20241022	114500	206901720	5030	5030	5030	5030	0
492	20241022	114400	206901720	5030	5030	5030	5030	3
493	20241022	114300	206886630	5030	5030	5030	5030	0
494	20241022	114200	206886630	5030	5030	5030	5030	0
495	20241022	114100	206886630	5030	5030	5030	5030	0
496	20241022	114000	206886630	5030	5030	5030	5030	0
497	20241022	113900	206886630	5030	5030	5030	5030	0
498	20241022	113800	206886630	5030	5030	5030	5030	0
499	20241022	113700	206886630	5030	5030	5030	5030	0
500	20241022	113600	206886630	5030	5030	5030	5030	0
501	20241022	113500	206886630	5030	5030	5030	5030	0
502	20241022	113400	206886630	5030	5030	5030	5030	0
503	20241022	113300	206886630	5030	5030	5030	5030	0
504	20241022	113200	206886630	5030	5030	5030	5030	0
505	20241022	113100	206886630	5030	5030	5030	5030	0
506	20241022	113000	206886630	5030	5030	5030	5030	0
507	20241022	112900	206886630	5030	5030	5030	5030	0
508	20241022	112800	206886630	5030	5030	5030	5030	0
509	20241022	112700	206886630	5030	5030	5030	5030	3
510	20241022	112600	206871540	5030	5030	5030	5030	0
511	20241022	112500	206871540	5030	5030	5030	5030	0
512	20241022	112400	206871540	5030	5030	5030	5030	0
513	20241022	112300	206871540	5030	5030	5030	5030	0
514	20241022	112200	206871540	5030	5030	5030	5030	0
515	20241022	112100	206871540	5030	5030	5030	5030	0
516	20241022	112000	206871540	5030	5030	5030	5030	0
517	20241022	111900	206871540	5030	5030	5030	5030	0
518	20241022	111800	206871540	5030	5030	5030	5030	0
519	20241022	111700	206871540	5030	5030	5030	5030	0
520	20241022	111600	206871540	5030	5030	5030	5030	0
521	20241022	111500	206871540	5030	5030	5030	5030	0
522	20241022	111400	206871540	5030	5030	5030	5030	0
523	20241022	111300	206871540	5030	5030	5030	5030	0
524	20241022	111200	206871540	5030	5030	5030	5030	0
525	20241022	111100	206871540	5030	5030	5030	5030	0
526	20241022	111000	206871540	5030	5030	5030	5030	3
527	20241022	110900	206856450	5060	5060	5060	5060	0
528	20241022	110800	206856450	5060	5060	5060	5060	0
529	20241022	110700	206856450	5060	5060	5060	5060	1
530	20241022	110600	206851390	5060	5060	5060	5060	0
531	20241022	110500	206851390	5060	5060	5060	5060	3
532	20241022	110400	206836210	5030	5030	5030	5030	0
533	20241022	110300	206836210	5030	5030	5030	5030	0
534	20241022	110200	206836210	5030	5030	5030	5030	0
535	20241022	110100	206836210	5030	5030	5030	5030	0
536	20241022	110000	206836210	5030	5030	5030	5030	0
537	20241022	105900	206836210	5030	5030	5030	5030	0
538	20241022	105800	206836210	5030	5030	5030	5030	0
539	20241022	105700	206836210	5030	5030	5030	5030	0
540	20241022	105600	206836210	5030	5030	5030	5030	0
541	20241022	105500	206836210	5030	5030	5030	5030	0
542	20241022	105400	206836210	5030	5030	5030	5030	0
543	20241022	105300	206836210	5030	5030	5030	5030	3
544	20241022	105200	206821120	5030	5030	5030	5030	0
545	20241022	105100	206821120	5030	5030	5030	5030	0
546	20241022	105000	206821120	5030	5030	5030	5030	0
547	20241022	104900	206821120	5030	5030	5030	5030	0
548	20241022	104800	206821120	5030	5030	5030	5030	0
549	20241022	104700	206821120	5030	5030	5030	5030	0
550	20241022	104600	206821120	5030	5030	5030	5030	0
551	20241022	104500	206821120	5030	5030	5030	5030	0
552	20241022	104400	206821120	5030	5030	5030	5030	0
553	20241022	104300	206821120	5030	5030	5030	5030	0
554	20241022	104200	206821120	5030	5030	5030	5030	0
555	20241022	104100	206821120	5030	5030	5030	5030	0
556	20241022	104000	206821120	5030	5030	5030	5030	0
557	20241022	103900	206821120	5030	5030	5030	5030	0
558	20241022	103800	206821120	5030	5030	5030	5030	0
559	20241022	103700	206821120	5030	5030	5030	5030	0
560	20241022	103600	206821120	5030	5030	5030	5030	3
561	20241022	103500	206806030	5030	5030	5030	5030	0
562	20241022	103400	206806030	5030	5030	5030	5030	0
563	20241022	103300	206806030	5030	5030	5030	5030	0
564	20241022	103200	206806030	5030	5030	5030	5030	0
565	20241022	103100	206806030	5030	5030	5030	5030	0
566	20241022	103000	206806030	5030	5030	5030	5030	0
567	20241022	102900	206806030	5030	5030	5030	5030	0
568	20241022	102800	206806030	5030	5030	5030	5030	0
569	20241022	102700	206806030	5030	5030	5030	5030	0
570	20241022	102600	206806030	5030	5030	5030	5030	0
571	20241022	102500	206806030	5030	5030	5030	5030	0
572	20241022	102400	206806030	5030	5030	5030	5030	0
573	20241022	102300	206806030	5030	5030	5030	5030	0
574	20241022	102200	206806030	5030	5030	5030	5030	0
575	20241022	102100	206806030	5030	5030	5030	5030	0
576	20241022	102000	206806030	5030	5030	5030	5030	0
577	20241022	101900	206806030	5030	5030	5030	5030	3
578	20241022	101800	206790940	5030	5030	5030	5030	0
579	20241022	101700	206790940	5030	5030	5030	5030	0
580	20241022	101600	206790940	5030	5030	5030	5030	0
581	20241022	101500	206790940	5030	5030	5030	5030	0
582	20241022	101400	206790940	5030	5030	5030	5030	0
583	20241022	101300	206790940	5030	5030	5030	5030	0
584	20241022	101200	206790940	5030	5030	5030	5030	0
585	20241022	101100	206790940	5030	5030	5030	5030	0
586	20241022	101000	206790940	5030	5030	5030	5030	0
587	20241022	100900	206790940	5030	5030	5030	5030	0
588	20241022	100800	206790940	5030	5030	5030	5030	0
589	20241022	100700	206790940	5030	5030	5030	5030	0
590	20241022	100600	206790940	5030	5030	5030	5030	0
591	20241022	100500	206790940	5030	5030	5030	5030	0
592	20241022	100400	206790940	5030	5030	5030	5030	349
593	20241022	100300	205035470	5030	5030	5030	5030	0
594	20241022	100200	205035470	5030	5030	5030	5030	3
595	20241022	100100	205020380	5030	5030	5030	5030	0
596	20241022	100000	205020380	5030	5030	5030	5030	0
597	20241022	095900	205020380	5030	5030	5030	5030	0
598	20241022	095800	205020380	5030	5030	5030	5030	0
599	20241022	095700	205020380	5030	5030	5030	5030	0
600	20241022	095600	205020380	5030	5030	5030	5030	0
601	20241022	095500	205020380	5030	5030	5030	5030	0
602	20241022	095400	205020380	5030	5030	5030	5030	0
603	20241022	095300	205020380	5030	5030	5030	5030	0
604	20241022	095200	205020380	5030	5030	5030	5030	0
605	20241022	095100	205020380	5030	5030	5030	5030	0
606	20241022	095000	205020380	5030	5030	5030	5030	0
607	20241022	094900	205020380	5030	5030	5030	5030	0
608	20241022	094800	205020380	5030	5030	5030	5030	0
609	20241022	094700	205020380	5030	5030	5030	5030	13701
610	20241022	094600	136104350	5030	5030	5030	5030	0
611	20241022	094500	136104350	5030	5040	5040	5030	15004
612	20241022	094400	60627530	5030	5040	5040	5030	10000
613	20241022	094300	10326870	5040	5040	5040	5040	1958
614	20241022	094200	458550	5040	5040	5040	5040	0
615	20241022	094100	458550	5040	5040	5040	5040	0
616	20241022	094000	458550	5040	5040	5040	5040	0
617	20241022	093900	458550	5040	5040	5040	5040	0
618	20241022	093800	458550	5040	5040	5040	5040	0
619	20241022	093700	458550	5040	5040	5040	5040	0
620	20241022	093600	458550	5040	5040	5040	5040	0
621	20241022	093500	458550	5040	5040	5040	5040	0
622	20241022	093400	458550	5040	5040	5040	5040	0
623	20241022	093300	458550	5040	5040	5040	5040	0
624	20241022	093200	458550	5040	5040	5040	5040	42
625	20241022	093100	246870	5080	5080	5080	5080	0
626	20241022	093000	246870	5080	5080	5080	5080	1
627	20241022	092900	241790	5030	5030	5030	5030	0
628	20241022	092800	241790	5030	5030	5030	5030	4
629	20241022	092700	221670	5030	5030	5030	5030	0
630	20241022	092600	221670	5030	5030	5030	5030	0
631	20241022	092500	221670	5030	5030	5030	5030	0
632	20241022	092400	221670	5030	5030	5030	5030	0
633	20241022	092300	221670	5030	5030	5030	5030	0
634	20241022	092200	221670	5030	5030	5030	5030	0
635	20241022	092100	221670	5030	5030	5030	5030	0
636	20241022	092000	221670	5030	5030	5030	5030	0
637	20241022	091900	221670	5030	5030	5030	5030	0
638	20241022	091800	221670	5030	5030	5030	5030	0
639	20241022	091700	221670	5030	5030	5030	5030	0
640	20241022	091600	221670	5030	5030	5030	5030	0
641	20241022	091500	221670	5030	5030	5030	5030	0
642	20241022	091400	221670	5030	5030	5030	5030	0
643	20241022	091300	221670	5030	5030	5030	5030	0
644	20241022	091200	221670	5030	5030	5030	5030	0
645	20241022	091100	221670	5030	5030	5030	5030	0
646	20241022	091000	221670	5030	5030	5030	5030	0
647	20241022	090900	221670	5030	5030	5030	5030	0
648	20241022	090800	221670	5030	5030	5030	5030	0
649	20241022	090700	221670	5030	5030	5030	5030	0
650	20241022	090600	221670	5030	5030	5030	5030	0
651	20241022	090500	221670	5030	5030	5030	5030	9
652	20241022	090400	176400	5040	5040	5040	5040	0
653	20241022	090300	176400	5040	5040	5040	5040	0
654	20241022	090200	176400	5040	5040	5040	5040	0
655	20241022	090100	176400	5040	5040	5040	5040	0
656	20241022	090000	176400	5040	5040	5040	5040	35