KissMeData/130580/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202300	9665130	5090	5090	5090	5090	5
3	20241018	202200	9665130	5090	5090	5090	5090	0
4	20241018	202100	9665130	5090	5090	5090	5090	0
5	20241018	202000	9665130	5090	5090	5090	5090	0
6	20241018	201900	9665130	5090	5090	5090	5090	0
7	20241018	201800	9665130	5090	5090	5090	5090	0
8	20241018	201700	9665130	5090	5090	5090	5090	0
9	20241018	201600	9665130	5090	5090	5090	5090	0
10	20241018	201500	9665130	5090	5090	5090	5090	0
11	20241018	201400	9665130	5090	5090	5090	5090	0
12	20241018	201300	9665130	5090	5090	5090	5090	0
13	20241018	201200	9665130	5090	5090	5090	5090	0
14	20241018	201100	9665130	5090	5090	5090	5090	0
15	20241018	201000	9665130	5090	5090	5090	5090	0
16	20241018	200900	9665130	5090	5090	5090	5090	0
17	20241018	200800	9665130	5090	5090	5090	5090	0
18	20241018	200700	9665130	5090	5090	5090	5090	0
19	20241018	200600	9665130	5090	5090	5090	5090	0
20	20241018	200500	9665130	5090	5090	5090	5090	0
21	20241018	200400	9665130	5090	5090	5090	5090	0
22	20241018	200300	9665130	5090	5090	5090	5090	0
23	20241018	200200	9665130	5090	5090	5090	5090	0
24	20241018	200100	9665130	5090	5090	5090	5090	0
25	20241018	200000	9665130	5090	5090	5090	5090	0
26	20241018	195900	9665130	5090	5090	5090	5090	0
27	20241018	195800	9665130	5090	5090	5090	5090	0
28	20241018	195700	9665130	5090	5090	5090	5090	0
29	20241018	195600	9665130	5090	5090	5090	5090	0
30	20241018	195500	9665130	5090	5090	5090	5090	0
31	20241018	195400	9665130	5090	5090	5090	5090	0
32	20241018	195300	9665130	5090	5090	5090	5090	5
33	20241018	195200	9665130	5090	5090	5090	5090	0
34	20241018	195100	9665130	5090	5090	5090	5090	0
35	20241018	195000	9665130	5090	5090	5090	5090	0
36	20241018	194900	9665130	5090	5090	5090	5090	0
37	20241018	194800	9665130	5090	5090	5090	5090	0
38	20241018	194700	9665130	5090	5090	5090	5090	0
39	20241018	194600	9665130	5090	5090	5090	5090	0
40	20241018	194500	9665130	5090	5090	5090	5090	0
41	20241018	194400	9665130	5090	5090	5090	5090	0
42	20241018	194300	9665130	5090	5090	5090	5090	0
43	20241018	194200	9665130	5090	5090	5090	5090	0
44	20241018	194100	9665130	5090	5090	5090	5090	0
45	20241018	194000	9665130	5090	5090	5090	5090	0
46	20241018	193900	9665130	5090	5090	5090	5090	0
47	20241018	193800	9665130	5090	5090	5090	5090	0
48	20241018	193700	9665130	5090	5090	5090	5090	0
49	20241018	193600	9665130	5090	5090	5090	5090	0
50	20241018	193500	9665130	5090	5090	5090	5090	0
51	20241018	193400	9665130	5090	5090	5090	5090	0
52	20241018	193300	9665130	5090	5090	5090	5090	0
53	20241018	193200	9665130	5090	5090	5090	5090	0
54	20241018	193100	9665130	5090	5090	5090	5090	0
55	20241018	193000	9665130	5090	5090	5090	5090	0
56	20241018	192900	9665130	5090	5090	5090	5090	0
57	20241018	192800	9665130	5090	5090	5090	5090	0
58	20241018	192700	9665130	5090	5090	5090	5090	0
59	20241018	192600	9665130	5090	5090	5090	5090	0
60	20241018	192500	9665130	5090	5090	5090	5090	0
61	20241018	192400	9665130	5090	5090	5090	5090	0
62	20241018	192300	9665130	5090	5090	5090	5090	5
63	20241018	192200	9665130	5090	5090	5090	5090	0
64	20241018	192100	9665130	5090	5090	5090	5090	0
65	20241018	192000	9665130	5090	5090	5090	5090	0
66	20241018	191900	9665130	5090	5090	5090	5090	0
67	20241018	191800	9665130	5090	5090	5090	5090	0
68	20241018	191700	9665130	5090	5090	5090	5090	0
69	20241018	191600	9665130	5090	5090	5090	5090	0
70	20241018	191500	9665130	5090	5090	5090	5090	0
71	20241018	191400	9665130	5090	5090	5090	5090	0
72	20241018	191300	9665130	5090	5090	5090	5090	0
73	20241018	191200	9665130	5090	5090	5090	5090	0
74	20241018	191100	9665130	5090	5090	5090	5090	0
75	20241018	191000	9665130	5090	5090	5090	5090	0
76	20241018	190900	9665130	5090	5090	5090	5090	0
77	20241018	190800	9665130	5090	5090	5090	5090	0
78	20241018	190700	9665130	5090	5090	5090	5090	0
79	20241018	190600	9665130	5090	5090	5090	5090	0
80	20241018	190500	9665130	5090	5090	5090	5090	0
81	20241018	190400	9665130	5090	5090	5090	5090	0
82	20241018	190300	9665130	5090	5090	5090	5090	0
83	20241018	190200	9665130	5090	5090	5090	5090	0
84	20241018	190100	9665130	5090	5090	5090	5090	0
85	20241018	190000	9665130	5090	5090	5090	5090	0
86	20241018	185900	9665130	5090	5090	5090	5090	0
87	20241018	185800	9665130	5090	5090	5090	5090	0
88	20241018	185700	9665130	5090	5090	5090	5090	0
89	20241018	185600	9665130	5090	5090	5090	5090	0
90	20241018	185500	9665130	5090	5090	5090	5090	0
91	20241018	185400	9665130	5090	5090	5090	5090	0
92	20241018	185300	9665130	5090	5090	5090	5090	5
93	20241018	185200	9665130	5090	5090	5090	5090	0
94	20241018	185100	9665130	5090	5090	5090	5090	0
95	20241018	185000	9665130	5090	5090	5090	5090	0
96	20241018	184900	9665130	5090	5090	5090	5090	0
97	20241018	184800	9665130	5090	5090	5090	5090	0
98	20241018	184700	9665130	5090	5090	5090	5090	0
99	20241018	184600	9665130	5090	5090	5090	5090	0
100	20241018	184500	9665130	5090	5090	5090	5090	0
101	20241018	184400	9665130	5090	5090	5090	5090	0
102	20241018	184300	9665130	5090	5090	5090	5090	0
103	20241018	184200	9665130	5090	5090	5090	5090	0
104	20241018	184100	9665130	5090	5090	5090	5090	0
105	20241018	184000	9665130	5090	5090	5090	5090	0
106	20241018	183900	9665130	5090	5090	5090	5090	0
107	20241018	183800	9665130	5090	5090	5090	5090	0
108	20241018	183700	9665130	5090	5090	5090	5090	0
109	20241018	183600	9665130	5090	5090	5090	5090	0
110	20241018	183500	9665130	5090	5090	5090	5090	0
111	20241018	183400	9665130	5090	5090	5090	5090	0
112	20241018	183300	9665130	5090	5090	5090	5090	0
113	20241018	183200	9665130	5090	5090	5090	5090	0
114	20241018	183100	9665130	5090	5090	5090	5090	0
115	20241018	183000	9665130	5090	5090	5090	5090	0
116	20241018	182900	9665130	5090	5090	5090	5090	0
117	20241018	182800	9665130	5090	5090	5090	5090	0
118	20241018	182700	9665130	5090	5090	5090	5090	0
119	20241018	182600	9665130	5090	5090	5090	5090	0
120	20241018	182500	9665130	5090	5090	5090	5090	0
121	20241018	182400	9665130	5090	5090	5090	5090	0
122	20241018	182300	9665130	5090	5090	5090	5090	5
123	20241018	182200	9665130	5090	5090	5090	5090	0
124	20241018	182100	9665130	5090	5090	5090	5090	0
125	20241018	182000	9665130	5090	5090	5090	5090	0
126	20241018	181900	9665130	5090	5090	5090	5090	0
127	20241018	181800	9665130	5090	5090	5090	5090	0
128	20241018	181700	9665130	5090	5090	5090	5090	0
129	20241018	181600	9665130	5090	5090	5090	5090	0
130	20241018	181500	9665130	5090	5090	5090	5090	0
131	20241018	181400	9665130	5090	5090	5090	5090	0
132	20241018	181300	9665130	5090	5090	5090	5090	0
133	20241018	181200	9665130	5090	5090	5090	5090	0
134	20241018	181100	9665130	5090	5090	5090	5090	0
135	20241018	181000	9665130	5090	5090	5090	5090	0
136	20241018	180900	9665130	5090	5090	5090	5090	0
137	20241018	180800	9665130	5090	5090	5090	5090	0
138	20241018	180700	9665130	5090	5090	5090	5090	0
139	20241018	180600	9665130	5090	5090	5090	5090	0
140	20241018	180500	9665130	5090	5090	5090	5090	0
141	20241018	180400	9665130	5090	5090	5090	5090	0
142	20241018	180300	9665130	5090	5090	5090	5090	0
143	20241018	180200	9665130	5090	5090	5090	5090	0
144	20241018	180100	9665130	5090	5090	5090	5090	0
145	20241018	180000	9665130	5090	5090	5090	5090	0
146	20241018	175900	9665130	5090	5090	5090	5090	0
147	20241018	175800	9665130	5090	5090	5090	5090	0
148	20241018	175700	9665130	5090	5090	5090	5090	0
149	20241018	175600	9665130	5090	5090	5090	5090	0
150	20241018	175500	9665130	5090	5090	5090	5090	0
151	20241018	175400	9665130	5090	5090	5090	5090	0
152	20241018	175300	9665130	5090	5090	5090	5090	5
153	20241018	175200	9665130	5090	5090	5090	5090	0
154	20241018	175100	9665130	5090	5090	5090	5090	0
155	20241018	175000	9665130	5090	5090	5090	5090	0
156	20241018	174900	9665130	5090	5090	5090	5090	0
157	20241018	174800	9665130	5090	5090	5090	5090	0
158	20241018	174700	9665130	5090	5090	5090	5090	0
159	20241018	174600	9665130	5090	5090	5090	5090	0
160	20241018	174500	9665130	5090	5090	5090	5090	0
161	20241018	174400	9665130	5090	5090	5090	5090	0
162	20241018	174300	9665130	5090	5090	5090	5090	0
163	20241018	174200	9665130	5090	5090	5090	5090	0
164	20241018	174100	9665130	5090	5090	5090	5090	0
165	20241018	174000	9665130	5090	5090	5090	5090	0
166	20241018	173900	9665130	5090	5090	5090	5090	0
167	20241018	173800	9665130	5090	5090	5090	5090	0
168	20241018	173700	9665130	5090	5090	5090	5090	0
169	20241018	173600	9665130	5090	5090	5090	5090	0
170	20241018	173500	9665130	5090	5090	5090	5090	0
171	20241018	173400	9665130	5090	5090	5090	5090	0
172	20241018	173300	9665130	5090	5090	5090	5090	0
173	20241018	173200	9665130	5090	5090	5090	5090	0
174	20241018	173100	9665130	5090	5090	5090	5090	0
175	20241018	173000	9665130	5090	5090	5090	5090	0
176	20241018	172900	9665130	5090	5090	5090	5090	0
177	20241018	172800	9665130	5090	5090	5090	5090	0
178	20241018	172700	9665130	5090	5090	5090	5090	0
179	20241018	172600	9665130	5090	5090	5090	5090	0
180	20241018	172500	9665130	5090	5090	5090	5090	0
181	20241018	172400	9665130	5090	5090	5090	5090	0
182	20241018	172300	9665130	5090	5090	5090	5090	5
183	20241018	172200	9665130	5090	5090	5090	5090	0
184	20241018	172100	9665130	5090	5090	5090	5090	0
185	20241018	172000	9665130	5090	5090	5090	5090	0
186	20241018	171900	9665130	5090	5090	5090	5090	0
187	20241018	171800	9665130	5090	5090	5090	5090	0
188	20241018	171700	9665130	5090	5090	5090	5090	0
189	20241018	171600	9665130	5090	5090	5090	5090	0
190	20241018	171500	9665130	5090	5090	5090	5090	0
191	20241018	171400	9665130	5090	5090	5090	5090	0
192	20241018	171300	9665130	5090	5090	5090	5090	0
193	20241018	171200	9665130	5090	5090	5090	5090	0
194	20241018	171100	9665130	5090	5090	5090	5090	0
195	20241018	171000	9665130	5090	5090	5090	5090	0
196	20241018	170900	9665130	5090	5090	5090	5090	0
197	20241018	170800	9665130	5090	5090	5090	5090	0
198	20241018	170700	9665130	5090	5090	5090	5090	0
199	20241018	170600	9665130	5090	5090	5090	5090	0
200	20241018	170500	9665130	5090	5090	5090	5090	0
201	20241018	170400	9665130	5090	5090	5090	5090	0
202	20241018	170300	9665130	5090	5090	5090	5090	0
203	20241018	170200	9665130	5090	5090	5090	5090	0
204	20241018	170100	9665130	5090	5090	5090	5090	0
205	20241018	170000	9665130	5090	5090	5090	5090	0
206	20241018	165900	9665130	5090	5090	5090	5090	0
207	20241018	165800	9665130	5090	5090	5090	5090	0
208	20241018	165700	9665130	5090	5090	5090	5090	0
209	20241018	165600	9665130	5090	5090	5090	5090	0
210	20241018	165500	9665130	5090	5090	5090	5090	0
211	20241018	165400	9665130	5090	5090	5090	5090	0
212	20241018	165300	9665130	5090	5090	5090	5090	5
213	20241018	165200	9665130	5090	5090	5090	5090	0
214	20241018	165100	9665130	5090	5090	5090	5090	0
215	20241018	165000	9665130	5090	5090	5090	5090	0
216	20241018	164900	9665130	5090	5090	5090	5090	0
217	20241018	164800	9665130	5090	5090	5090	5090	0
218	20241018	164700	9665130	5090	5090	5090	5090	0
219	20241018	164600	9665130	5090	5090	5090	5090	0
220	20241018	164500	9665130	5090	5090	5090	5090	0
221	20241018	164400	9665130	5090	5090	5090	5090	0
222	20241018	164300	9665130	5090	5090	5090	5090	0
223	20241018	164200	9665130	5090	5090	5090	5090	0
224	20241018	164100	9665130	5090	5090	5090	5090	0
225	20241018	164000	9665130	5090	5090	5090	5090	0
226	20241018	163900	9665130	5090	5090	5090	5090	0
227	20241018	163800	9665130	5090	5090	5090	5090	0
228	20241018	163700	9665130	5090	5090	5090	5090	0
229	20241018	163600	9665130	5090	5090	5090	5090	0
230	20241018	163500	9665130	5090	5090	5090	5090	0
231	20241018	163400	9665130	5090	5090	5090	5090	0
232	20241018	163300	9665130	5090	5090	5090	5090	0
233	20241018	163200	9665130	5090	5090	5090	5090	0
234	20241018	163100	9665130	5090	5090	5090	5090	0
235	20241018	163000	9665130	5090	5090	5090	5090	0
236	20241018	162900	9665130	5090	5090	5090	5090	0
237	20241018	162800	9665130	5090	5090	5090	5090	0
238	20241018	162700	9665130	5090	5090	5090	5090	0
239	20241018	162600	9665130	5090	5090	5090	5090	0
240	20241018	162500	9665130	5090	5090	5090	5090	0
241	20241018	162400	9665130	5090	5090	5090	5090	0
242	20241018	162300	9665130	5090	5090	5090	5090	5
243	20241018	162200	9665130	5090	5090	5090	5090	0
244	20241018	162100	9665130	5090	5090	5090	5090	0
245	20241018	162000	9665130	5090	5090	5090	5090	0
246	20241018	161900	9665130	5090	5090	5090	5090	0
247	20241018	161800	9665130	5090	5090	5090	5090	0
248	20241018	161700	9665130	5090	5090	5090	5090	0
249	20241018	161600	9665130	5090	5090	5090	5090	0
250	20241018	161500	9665130	5090	5090	5090	5090	0
251	20241018	161400	9665130	5090	5090	5090	5090	0
252	20241018	161300	9665130	5090	5090	5090	5090	0
253	20241018	161200	9665130	5090	5090	5090	5090	0
254	20241018	161100	9665130	5090	5090	5090	5090	0
255	20241018	161000	9665130	5090	5090	5090	5090	0
256	20241018	160900	9665130	5090	5090	5090	5090	0
257	20241018	160800	9665130	5090	5090	5090	5090	0
258	20241018	160700	9665130	5090	5090	5090	5090	0
259	20241018	160600	9665130	5090	5090	5090	5090	0
260	20241018	160500	9665130	5090	5090	5090	5090	0
261	20241018	160400	9665130	5090	5090	5090	5090	0
262	20241018	160300	9665130	5090	5090	5090	5090	0
263	20241018	160200	9665130	5090	5090	5090	5090	0
264	20241018	160100	9665130	5090	5090	5090	5090	0
265	20241018	160000	9665130	5090	5090	5090	5090	0
266	20241018	155900	9665130	5090	5090	5090	5090	0
267	20241018	155800	9665130	5090	5090	5090	5090	0
268	20241018	155700	9665130	5090	5090	5090	5090	0
269	20241018	155600	9665130	5090	5090	5090	5090	0
270	20241018	155500	9665130	5090	5090	5090	5090	0
271	20241018	155400	9665130	5090	5090	5090	5090	0
272	20241018	155300	9665130	5090	5090	5090	5090	5
273	20241018	155200	9665130	5090	5090	5090	5090	0
274	20241018	155100	9665130	5090	5090	5090	5090	0
275	20241018	155000	9665130	5090	5090	5090	5090	0
276	20241018	154900	9665130	5090	5090	5090	5090	0
277	20241018	154800	9665130	5090	5090	5090	5090	0
278	20241018	154700	9665130	5090	5090	5090	5090	0
279	20241018	154600	9665130	5090	5090	5090	5090	0
280	20241018	154500	9665130	5090	5090	5090	5090	0
281	20241018	154400	9665130	5090	5090	5090	5090	0
282	20241018	154300	9665130	5090	5090	5090	5090	0
283	20241018	154200	9665130	5090	5090	5090	5090	0
284	20241018	154100	9665130	5090	5090	5090	5090	0
285	20241018	154000	9665130	5090	5090	5090	5090	0
286	20241018	153900	9665130	5090	5090	5090	5090	0
287	20241018	153800	9665130	5090	5090	5090	5090	0
288	20241018	153700	9665130	5090	5090	5090	5090	0
289	20241018	153600	9665130	5090	5090	5090	5090	0
290	20241018	153500	9665130	5090	5090	5090	5090	0
291	20241018	153400	9665130	5090	5090	5090	5090	0
292	20241018	153300	9665130	5090	5090	5090	5090	0
293	20241018	153200	9665130	5090	5090	5090	5090	0
294	20241018	153100	9665130	5090	5090	5090	5090	0
295	20241018	153000	9665130	5090	5090	5090	5090	5
296	20241018	152900	9639680	5100	5100	5100	5100	0
297	20241018	152800	9639680	5100	5100	5100	5100	0
298	20241018	152700	9639680	5100	5100	5100	5100	0
299	20241018	152600	9639680	5100	5100	5100	5100	0
300	20241018	152500	9639680	5100	5100	5100	5100	0
301	20241018	152400	9639680	5100	5100	5100	5100	0
302	20241018	152300	9639680	5100	5100	5100	5100	0
303	20241018	152200	9639680	5100	5100	5100	5100	0
304	20241018	152100	9639680	5100	5100	5100	5100	0
305	20241018	152000	9639680	5100	5100	5100	5100	0
306	20241018	151900	9639680	5100	5100	5100	5100	0
307	20241018	151800	9639680	5100	5100	5100	5100	0
308	20241018	151700	9639680	5100	5100	5100	5100	0
309	20241018	151600	9639680	5100	5100	5100	5100	0
310	20241018	151500	9639680	5100	5100	5100	5100	0
311	20241018	151400	9639680	5100	5100	5100	5100	0
312	20241018	151300	9639680	5100	5100	5100	5100	0
313	20241018	151200	9639680	5100	5100	5100	5100	0
314	20241018	151100	9639680	5100	5100	5100	5100	0
315	20241018	151000	9639680	5100	5100	5100	5100	0
316	20241018	150900	9639680	5100	5100	5100	5100	0
317	20241018	150800	9639680	5100	5100	5100	5100	0
318	20241018	150700	9639680	5100	5100	5100	5100	0
319	20241018	150600	9639680	5100	5100	5100	5100	0
320	20241018	150500	9639680	5100	5100	5100	5100	1
321	20241018	150400	9634580	5090	5090	5090	5090	1
322	20241018	150300	9629490	5090	5090	5090	5090	0
323	20241018	150200	9629490	5090	5090	5090	5090	0
324	20241018	150100	9629490	5090	5090	5090	5090	0
325	20241018	150000	9629490	5090	5090	5090	5090	0
326	20241018	145900	9629490	5090	5090	5090	5090	0
327	20241018	145800	9629490	5090	5090	5090	5090	1
328	20241018	145700	9624400	5090	5090	5090	5090	465
329	20241018	145600	7257550	5090	5090	5090	5090	0
330	20241018	145500	7257550	5090	5090	5090	5090	0
331	20241018	145400	7257550	5090	5090	5090	5090	2
332	20241018	145300	7247370	5090	5090	5090	5090	0
333	20241018	145200	7247370	5090	5090	5090	5090	1
334	20241018	145100	7242280	5090	5090	5090	5090	0
335	20241018	145000	7242280	5090	5090	5090	5090	0
336	20241018	144900	7242280	5090	5090	5090	5090	0
337	20241018	144800	7242280	5090	5090	5090	5090	0
338	20241018	144700	7242280	5090	5090	5090	5090	0
339	20241018	144600	7242280	5090	5090	5090	5090	0
340	20241018	144500	7242280	5090	5090	5090	5090	0
341	20241018	144400	7242280	5090	5090	5090	5090	0
342	20241018	144300	7242280	5090	5090	5090	5090	0
343	20241018	144200	7242280	5090	5090	5090	5090	0
344	20241018	144100	7242280	5090	5090	5090	5090	0
345	20241018	144000	7242280	5090	5090	5090	5090	0
346	20241018	143900	7242280	5090	5090	5090	5090	0
347	20241018	143800	7242280	5090	5090	5090	5090	0
348	20241018	143700	7242280	5090	5090	5090	5090	0
349	20241018	143600	7242280	5090	5090	5090	5090	0
350	20241018	143500	7242280	5090	5080	5090	5080	200
351	20241018	143400	6224350	5070	5070	5070	5070	0
352	20241018	143300	6224350	5070	5070	5070	5070	0
353	20241018	143200	6224350	5070	5070	5070	5070	0
354	20241018	143100	6224350	5070	5070	5070	5070	0
355	20241018	143000	6224350	5070	5070	5070	5070	0
356	20241018	142900	6224350	5070	5070	5070	5070	0
357	20241018	142800	6224350	5070	5070	5070	5070	0
358	20241018	142700	6224350	5070	5070	5070	5070	0
359	20241018	142600	6224350	5070	5070	5070	5070	0
360	20241018	142500	6224350	5070	5070	5070	5070	0
361	20241018	142400	6224350	5070	5070	5070	5070	0
362	20241018	142300	6224350	5070	5070	5070	5070	0
363	20241018	142200	6224350	5070	5070	5070	5070	0
364	20241018	142100	6224350	5070	5070	5070	5070	0
365	20241018	142000	6224350	5070	5070	5070	5070	0
366	20241018	141900	6224350	5070	5070	5070	5070	0
367	20241018	141800	6224350	5070	5070	5070	5070	0
368	20241018	141700	6224350	5070	5070	5070	5070	0
369	20241018	141600	6224350	5070	5070	5070	5070	0
370	20241018	141500	6224350	5070	5070	5070	5070	0
371	20241018	141400	6224350	5070	5070	5070	5070	0
372	20241018	141300	6224350	5070	5070	5070	5070	46
373	20241018	141200	5991130	5070	5070	5070	5070	0
374	20241018	141100	5991130	5070	5070	5070	5070	0
375	20241018	141000	5991130	5070	5070	5070	5070	0
376	20241018	140900	5991130	5070	5070	5070	5070	0
377	20241018	140800	5991130	5070	5070	5070	5070	0
378	20241018	140700	5991130	5070	5070	5070	5070	0
379	20241018	140600	5991130	5070	5070	5070	5070	0
380	20241018	140500	5991130	5070	5070	5070	5070	0
381	20241018	140400	5991130	5070	5070	5070	5070	0
382	20241018	140300	5991130	5070	5070	5070	5070	0
383	20241018	140200	5991130	5070	5070	5070	5070	0
384	20241018	140100	5991130	5070	5070	5070	5070	0
385	20241018	140000	5991130	5070	5070	5070	5070	0
386	20241018	135900	5991130	5070	5070	5070	5070	0
387	20241018	135800	5991130	5070	5070	5070	5070	0
388	20241018	135700	5991130	5070	5070	5070	5070	0
389	20241018	135600	5991130	5070	5070	5070	5070	0
390	20241018	135500	5991130	5070	5070	5070	5070	0
391	20241018	135400	5991130	5070	5070	5070	5070	0
392	20241018	135300	5991130	5070	5070	5070	5070	0
393	20241018	135200	5991130	5070	5070	5070	5070	0
394	20241018	135100	5991130	5070	5070	5070	5070	0
395	20241018	135000	5991130	5070	5070	5070	5070	52
396	20241018	134900	5727490	5070	5070	5070	5070	0
397	20241018	134800	5727490	5070	5070	5070	5070	0
398	20241018	134700	5727490	5070	5070	5070	5070	0
399	20241018	134600	5727490	5070	5070	5070	5070	0
400	20241018	134500	5727490	5070	5070	5070	5070	0
401	20241018	134400	5727490	5070	5070	5070	5070	0
402	20241018	134300	5727490	5070	5070	5070	5070	0
403	20241018	134200	5727490	5070	5070	5070	5070	0
404	20241018	134100	5727490	5070	5070	5070	5070	0
405	20241018	134000	5727490	5070	5070	5070	5070	0
406	20241018	133900	5727490	5070	5070	5070	5070	0
407	20241018	133800	5727490	5070	5070	5070	5070	0
408	20241018	133700	5727490	5070	5070	5070	5070	0
409	20241018	133600	5727490	5070	5070	5070	5070	1
410	20241018	133500	5722420	5080	5080	5080	5080	0
411	20241018	133400	5722420	5080	5080	5080	5080	0
412	20241018	133300	5722420	5080	5080	5080	5080	0
413	20241018	133200	5722420	5080	5080	5080	5080	0
414	20241018	133100	5722420	5080	5080	5080	5080	0
415	20241018	133000	5722420	5080	5080	5080	5080	0
416	20241018	132900	5722420	5080	5080	5080	5080	0
417	20241018	132800	5722420	5080	5080	5080	5080	0
418	20241018	132700	5722420	5080	5080	5080	5080	0
419	20241018	132600	5722420	5080	5080	5080	5080	0
420	20241018	132500	5722420	5080	5080	5080	5080	0
421	20241018	132400	5722420	5080	5080	5080	5080	1
422	20241018	132300	5717340	5080	5080	5080	5080	0
423	20241018	132200	5717340	5080	5080	5080	5080	0
424	20241018	132100	5717340	5080	5080	5080	5080	0
425	20241018	132000	5717340	5080	5080	5080	5080	0
426	20241018	131900	5717340	5080	5080	5080	5080	0
427	20241018	131800	5717340	5080	5080	5080	5080	55
428	20241018	131700	5437940	5080	5080	5080	5080	5
429	20241018	131600	5412540	5070	5070	5070	5070	0
430	20241018	131500	5412540	5070	5070	5070	5070	0
431	20241018	131400	5412540	5070	5070	5070	5070	0
432	20241018	131300	5412540	5070	5070	5070	5070	0
433	20241018	131200	5412540	5070	5070	5070	5070	0
434	20241018	131100	5412540	5070	5070	5070	5070	0
435	20241018	131000	5412540	5070	5070	5070	5070	0
436	20241018	130900	5412540	5070	5070	5070	5070	0
437	20241018	130800	5412540	5070	5070	5070	5070	0
438	20241018	130700	5412540	5070	5070	5070	5070	0
439	20241018	130600	5412540	5070	5070	5070	5070	0
440	20241018	130500	5412540	5070	5070	5070	5070	0
441	20241018	130400	5412540	5070	5070	5070	5070	0
442	20241018	130300	5412540	5070	5070	5070	5070	0
443	20241018	130200	5412540	5070	5070	5070	5070	0
444	20241018	130100	5412540	5070	5070	5070	5070	0
445	20241018	130000	5412540	5070	5070	5070	5070	0
446	20241018	125900	5412540	5070	5070	5070	5070	0
447	20241018	125800	5412540	5070	5070	5070	5070	0
448	20241018	125700	5412540	5070	5070	5070	5070	0
449	20241018	125600	5412540	5070	5070	5070	5070	0
450	20241018	125500	5412540	5070	5070	5070	5070	0
451	20241018	125400	5412540	5070	5070	5070	5070	0
452	20241018	125300	5412540	5070	5070	5070	5070	0
453	20241018	125200	5412540	5070	5070	5070	5070	0
454	20241018	125100	5412540	5070	5070	5070	5070	0
455	20241018	125000	5412540	5070	5070	5070	5070	0
456	20241018	124900	5412540	5070	5070	5070	5070	0
457	20241018	124800	5412540	5070	5070	5070	5070	0
458	20241018	124700	5412540	5070	5070	5070	5070	0
459	20241018	124600	5412540	5070	5070	5070	5070	0
460	20241018	124500	5412540	5070	5070	5070	5070	0
461	20241018	124400	5412540	5070	5070	5070	5070	0
462	20241018	124300	5412540	5070	5070	5070	5070	0
463	20241018	124200	5412540	5070	5070	5070	5070	0
464	20241018	124100	5412540	5070	5070	5070	5070	0
465	20241018	124000	5412540	5070	5070	5070	5070	0
466	20241018	123900	5412540	5070	5070	5070	5070	0
467	20241018	123800	5412540	5070	5070	5070	5070	0
468	20241018	123700	5412540	5070	5070	5070	5070	0
469	20241018	123600	5412540	5070	5070	5070	5070	0
470	20241018	123500	5412540	5070	5070	5070	5070	100
471	20241018	123400	4905540	5070	5070	5070	5070	0
472	20241018	123300	4905540	5070	5070	5070	5070	0
473	20241018	123200	4905540	5070	5070	5070	5070	0
474	20241018	123100	4905540	5070	5070	5070	5070	0
475	20241018	123000	4905540	5070	5070	5070	5070	0
476	20241018	122900	4905540	5070	5070	5070	5070	0
477	20241018	122800	4905540	5070	5070	5070	5070	0
478	20241018	122700	4905540	5070	5070	5070	5070	0
479	20241018	122600	4905540	5070	5070	5070	5070	0
480	20241018	122500	4905540	5070	5070	5070	5070	0
481	20241018	122400	4905540	5070	5070	5070	5070	0
482	20241018	122300	4905540	5070	5070	5070	5070	0
483	20241018	122200	4905540	5070	5070	5070	5070	0
484	20241018	122100	4905540	5070	5070	5070	5070	0
485	20241018	122000	4905540	5070	5070	5070	5070	0
486	20241018	121900	4905540	5070	5070	5070	5070	0
487	20241018	121800	4905540	5070	5070	5070	5070	0
488	20241018	121700	4905540	5070	5070	5070	5070	0
489	20241018	121600	4905540	5070	5070	5070	5070	0
490	20241018	121500	4905540	5070	5070	5070	5070	0
491	20241018	121400	4905540	5070	5070	5070	5070	0
492	20241018	121300	4905540	5070	5070	5070	5070	0
493	20241018	121200	4905540	5070	5070	5070	5070	0
494	20241018	121100	4905540	5070	5070	5070	5070	0
495	20241018	121000	4905540	5070	5070	5070	5070	0
496	20241018	120900	4905540	5070	5070	5070	5070	0
497	20241018	120800	4905540	5070	5070	5070	5070	0
498	20241018	120700	4905540	5070	5070	5070	5070	0
499	20241018	120600	4905540	5070	5070	5070	5070	0
500	20241018	120500	4905540	5070	5070	5070	5070	0
501	20241018	120400	4905540	5070	5070	5070	5070	0
502	20241018	120300	4905540	5070	5070	5070	5070	0
503	20241018	120200	4905540	5070	5070	5070	5070	0
504	20241018	120100	4905540	5070	5070	5070	5070	0
505	20241018	120000	4905540	5070	5070	5070	5070	0
506	20241018	115900	4905540	5070	5070	5070	5070	0
507	20241018	115800	4905540	5070	5070	5070	5070	0
508	20241018	115700	4905540	5070	5070	5070	5070	0
509	20241018	115600	4905540	5070	5070	5070	5070	0
510	20241018	115500	4905540	5070	5070	5070	5070	0
511	20241018	115400	4905540	5070	5070	5070	5070	0
512	20241018	115300	4905540	5070	5070	5070	5070	0
513	20241018	115200	4905540	5070	5070	5070	5070	0
514	20241018	115100	4905540	5070	5070	5070	5070	0
515	20241018	115000	4905540	5070	5070	5070	5070	0
516	20241018	114900	4905540	5070	5070	5070	5070	0
517	20241018	114800	4905540	5070	5070	5070	5070	0
518	20241018	114700	4905540	5070	5070	5070	5070	0
519	20241018	114600	4905540	5070	5070	5070	5070	0
520	20241018	114500	4905540	5070	5070	5070	5070	0
521	20241018	114400	4905540	5070	5070	5070	5070	0
522	20241018	114300	4905540	5070	5070	5070	5070	0
523	20241018	114200	4905540	5070	5070	5070	5070	0
524	20241018	114100	4905540	5070	5070	5070	5070	0
525	20241018	114000	4905540	5070	5070	5070	5070	0
526	20241018	113900	4905540	5070	5070	5070	5070	0
527	20241018	113800	4905540	5070	5070	5070	5070	0
528	20241018	113700	4905540	5070	5070	5070	5070	1
529	20241018	113600	4900470	5070	5070	5070	5070	0
530	20241018	113500	4900470	5070	5070	5070	5070	0
531	20241018	113400	4900470	5070	5070	5070	5070	0
532	20241018	113300	4900470	5070	5070	5070	5070	2
533	20241018	113200	4890330	5090	5090	5090	5090	0
534	20241018	113100	4890330	5090	5090	5090	5090	0
535	20241018	113000	4890330	5090	5090	5090	5090	0
536	20241018	112900	4890330	5090	5090	5090	5090	0
537	20241018	112800	4890330	5090	5090	5090	5090	0
538	20241018	112700	4890330	5090	5090	5090	5090	0
539	20241018	112600	4890330	5090	5090	5090	5090	0
540	20241018	112500	4890330	5090	5090	5090	5090	0
541	20241018	112400	4890330	5090	5090	5090	5090	0
542	20241018	112300	4890330	5090	5090	5090	5090	0
543	20241018	112200	4890330	5090	5090	5090	5090	0
544	20241018	112100	4890330	5090	5090	5090	5090	0
545	20241018	112000	4890330	5090	5090	5090	5090	1
546	20241018	111900	4885240	5070	5070	5070	5070	0
547	20241018	111800	4885240	5070	5070	5070	5070	0
548	20241018	111700	4885240	5070	5070	5070	5070	1
549	20241018	111600	4880170	5070	5080	5080	5070	341
550	20241018	111500	3151280	5080	5080	5080	5080	0
551	20241018	111400	3151280	5080	5080	5080	5080	0
552	20241018	111300	3151280	5080	5080	5080	5080	0
553	20241018	111200	3151280	5080	5080	5080	5080	0
554	20241018	111100	3151280	5080	5080	5080	5080	0
555	20241018	111000	3151280	5080	5080	5080	5080	0
556	20241018	110900	3151280	5080	5080	5080	5080	0
557	20241018	110800	3151280	5080	5080	5080	5080	0
558	20241018	110700	3151280	5080	5080	5080	5080	0
559	20241018	110600	3151280	5080	5080	5080	5080	0
560	20241018	110500	3151280	5080	5080	5080	5080	0
561	20241018	110400	3151280	5080	5080	5080	5080	0
562	20241018	110300	3151280	5080	5080	5080	5080	0
563	20241018	110200	3151280	5080	5080	5080	5080	1
564	20241018	110100	3146200	5080	5080	5080	5080	0
565	20241018	110000	3146200	5080	5080	5080	5080	0
566	20241018	105900	3146200	5080	5080	5080	5080	0
567	20241018	105800	3146200	5080	5080	5080	5080	0
568	20241018	105700	3146200	5080	5080	5080	5080	0
569	20241018	105600	3146200	5080	5080	5080	5080	0
570	20241018	105500	3146200	5080	5080	5080	5080	1
571	20241018	105400	3141120	5090	5090	5090	5090	0
572	20241018	105300	3141120	5090	5090	5090	5090	0
573	20241018	105200	3141120	5090	5090	5090	5090	0
574	20241018	105100	3141120	5090	5090	5090	5090	0
575	20241018	105000	3141120	5090	5090	5090	5090	0
576	20241018	104900	3141120	5090	5090	5090	5090	0
577	20241018	104800	3141120	5090	5090	5090	5090	0
578	20241018	104700	3141120	5090	5090	5090	5090	0
579	20241018	104600	3141120	5090	5090	5090	5090	0
580	20241018	104500	3141120	5090	5090	5090	5090	0
581	20241018	104400	3141120	5090	5090	5090	5090	0
582	20241018	104300	3141120	5090	5090	5090	5090	1
583	20241018	104200	3136030	5090	5090	5090	5090	0
584	20241018	104100	3136030	5090	5090	5090	5090	0
585	20241018	104000	3136030	5090	5090	5090	5090	0
586	20241018	103900	3136030	5090	5090	5090	5090	1
587	20241018	103800	3130940	5070	5070	5070	5070	0
588	20241018	103700	3130940	5070	5070	5070	5070	0
589	20241018	103600	3130940	5070	5070	5070	5070	0
590	20241018	103500	3130940	5070	5070	5070	5070	1
591	20241018	103400	3125870	5080	5080	5080	5080	0
592	20241018	103300	3125870	5080	5080	5080	5080	0
593	20241018	103200	3125870	5080	5080	5080	5080	0
594	20241018	103100	3125870	5080	5080	5080	5080	0
595	20241018	103000	3125870	5080	5080	5080	5080	0
596	20241018	102900	3125870	5080	5080	5080	5080	0
597	20241018	102800	3125870	5080	5080	5080	5080	0
598	20241018	102700	3125870	5080	5080	5080	5080	0
599	20241018	102600	3125870	5080	5080	5080	5080	1
600	20241018	102500	3120790	5070	5070	5070	5070	0
601	20241018	102400	3120790	5070	5070	5070	5070	0
602	20241018	102300	3120790	5070	5070	5070	5070	0
603	20241018	102200	3120790	5070	5070	5070	5070	0
604	20241018	102100	3120790	5070	5070	5070	5070	0
605	20241018	102000	3120790	5070	5070	5070	5070	0
606	20241018	101900	3120790	5070	5070	5070	5070	0
607	20241018	101800	3120790	5070	5070	5070	5070	0
608	20241018	101700	3120790	5070	5070	5070	5070	0
609	20241018	101600	3120790	5070	5070	5070	5070	0
610	20241018	101500	3120790	5070	5070	5070	5070	0
611	20241018	101400	3120790	5070	5070	5070	5070	0
612	20241018	101300	3120790	5070	5070	5070	5070	0
613	20241018	101200	3120790	5070	5070	5070	5070	0
614	20241018	101100	3120790	5070	5070	5070	5070	0
615	20241018	101000	3120790	5070	5070	5070	5070	0
616	20241018	100900	3120790	5070	5070	5070	5070	0
617	20241018	100800	3120790	5070	5070	5070	5070	1
618	20241018	100700	3115720	5070	5090	5090	5070	2
619	20241018	100600	3105560	5070	5070	5070	5070	0
620	20241018	100500	3105560	5070	5070	5070	5070	0
621	20241018	100400	3105560	5070	5070	5070	5070	0
622	20241018	100300	3105560	5070	5070	5070	5070	0
623	20241018	100200	3105560	5070	5070	5070	5070	0
624	20241018	100100	3105560	5070	5070	5070	5070	0
625	20241018	100000	3105560	5070	5070	5070	5070	0
626	20241018	095900	3105560	5070	5070	5070	5070	0
627	20241018	095800	3105560	5070	5070	5070	5070	0
628	20241018	095700	3105560	5070	5070	5070	5070	0
629	20241018	095600	3105560	5070	5090	5090	5070	91
630	20241018	095500	2644010	5110	5110	5110	5110	0
631	20241018	095400	2644010	5110	5110	5110	5110	0
632	20241018	095300	2644010	5110	5110	5110	5110	0
633	20241018	095200	2644010	5110	5110	5110	5110	0
634	20241018	095100	2644010	5110	5110	5110	5110	0
635	20241018	095000	2644010	5110	5110	5110	5110	0
636	20241018	094900	2644010	5110	5110	5110	5110	0
637	20241018	094800	2644010	5110	5110	5110	5110	267
638	20241018	094700	1279640	5110	5110	5110	5110	0
639	20241018	094600	1279640	5110	5110	5110	5110	0
640	20241018	094500	1279640	5110	5110	5110	5110	0
641	20241018	094400	1279640	5110	5110	5110	5110	0
642	20241018	094300	1279640	5110	5110	5110	5110	22
643	20241018	094200	1167220	5120	5120	5120	5120	3
644	20241018	094100	1151860	5150	5100	5150	5100	105
645	20241018	094000	615670	5070	5070	5070	5070	0
646	20241018	093900	615670	5070	5070	5070	5070	0
647	20241018	093800	615670	5070	5070	5070	5070	0
648	20241018	093700	615670	5070	5070	5070	5070	0
649	20241018	093600	615670	5070	5070	5070	5070	0
650	20241018	093500	615670	5070	5070	5070	5070	0
651	20241018	093400	615670	5070	5070	5070	5070	0
652	20241018	093300	615670	5070	5070	5070	5070	0
653	20241018	093200	615670	5070	5070	5070	5070	0
654	20241018	093100	615670	5070	5080	5080	5070	48
655	20241018	093000	372270	5090	5090	5090	5090	3
656	20241018	092900	357000	5100	5100	5100	5100	0
657	20241018	092800	357000	5100	5100	5100	5100	0
658	20241018	092700	357000	5100	5100	5100	5100	0
659	20241018	092600	357000	5100	5100	5100	5100	0
660	20241018	092500	357000	5100	5100	5100	5100	0
661	20241018	092400	357000	5100	5100	5100	5100	0
662	20241018	092300	357000	5100	5100	5100	5100	1
663	20241018	092200	351900	5100	5100	5100	5100	0
664	20241018	092100	351900	5100	5100	5100	5100	0
665	20241018	092000	351900	5100	5100	5100	5100	0
666	20241018	091900	351900	5100	5100	5100	5100	0
667	20241018	091800	351900	5100	5100	5100	5100	0
668	20241018	091700	351900	5100	5100	5100	5100	0
669	20241018	091600	351900	5100	5100	5100	5100	0
670	20241018	091500	351900	5100	5100	5100	5100	0
671	20241018	091400	351900	5100	5100	5100	5100	0
672	20241018	091300	351900	5100	5100	5100	5100	0
673	20241018	091200	351900	5100	5100	5100	5100	0
674	20241018	091100	351900	5100	5100	5100	5100	0
675	20241018	091000	351900	5100	5100	5100	5100	0
676	20241018	090900	351900	5100	5100	5100	5100	0
677	20241018	090800	351900	5100	5100	5100	5100	0
678	20241018	090700	351900	5100	5100	5100	5100	0
679	20241018	090600	351900	5100	5100	5100	5100	2
680	20241018	090500	341700	5100	5100	5100	5100	0
681	20241018	090400	341700	5100	5100	5100	5100	42
682	20241018	090300	127500	5100	5100	5100	5100	0
683	20241018	090200	127500	5100	5100	5100	5100	0
684	20241018	090100	127500	5100	5100	5100	5100	0
685	20241018	090000	127500	5100	5100	5100	5100	24